致敬每一个财富自由的梦想，祝大家早日进化为游资
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-31 | 4.38 | 4.22 | -0.20 | -4.52% | 4.20 | 4.38 | 866894 | 36996 | 6.47% |
| 2025-10-30 | 4.34 | 4.42 | 0.09 | 2.08% | 4.32 | 4.56 | 976785 | 43198 | 7.29% |
| 2025-10-29 | 4.30 | 4.33 | 0.04 | 0.93% | 4.21 | 4.35 | 624250 | 26818 | 4.66% |
| 2025-10-28 | 4.38 | 4.29 | -0.11 | -2.50% | 4.27 | 4.40 | 742107 | 32039 | 5.54% |
| 2025-10-27 | 4.46 | 4.40 | -0.18 | -3.93% | 4.30 | 4.57 | 1093534 | 48270 | 8.16% |
| 2025-10-24 | 4.91 | 4.58 | -0.51 | -10.02% | 4.58 | 4.93 | 950327 | 44007 | 7.09% |
| 2025-10-23 | 4.88 | 5.09 | -0.07 | -1.36% | 4.80 | 5.36 | 1523081 | 77275 | 11.37% |
| 2025-10-22 | 5.03 | 5.16 | 0.13 | 2.58% | 5.02 | 5.46 | 1995582 | 104371 | 14.89% |
| 2025-10-21 | 4.50 | 5.03 | 0.46 | 10.07% | 4.36 | 5.03 | 1364620 | 64287 | 10.19% |
| 2025-10-20 | 4.15 | 4.57 | 0.42 | 10.12% | 4.09 | 4.57 | 1213565 | 53905 | 9.06% |
| 2025-10-17 | 3.95 | 4.15 | 0.20 | 5.06% | 3.95 | 4.23 | 566671 | 23362 | 4.23% |
| 2025-10-16 | 4.00 | 3.95 | -0.04 | -1.00% | 3.92 | 4.01 | 140117 | 5534 | 1.05% |
| 2025-10-15 | 3.99 | 3.99 | 0.00 | 0.00% | 3.97 | 4.04 | 178460 | 7154 | 1.33% |
| 2025-10-14 | 3.97 | 3.99 | 0.04 | 1.01% | 3.93 | 4.00 | 177114 | 7031 | 1.32% |
| 2025-10-13 | 3.88 | 3.95 | 0.03 | 0.77% | 3.83 | 3.96 | 173060 | 6733 | 1.29% |
| 2025-10-10 | 3.82 | 3.92 | 0.09 | 2.35% | 3.79 | 3.93 | 212083 | 8249 | 1.58% |
| 2025-10-09 | 3.81 | 3.83 | 0.02 | 0.52% | 3.78 | 3.84 | 138417 | 5263 | 1.03% |
| 2025-09-30 | 3.87 | 3.81 | -0.06 | -1.55% | 3.80 | 3.87 | 139331 | 5333 | 1.04% |
| 2025-09-29 | 3.90 | 3.87 | -0.03 | -0.77% | 3.84 | 3.91 | 119683 | 4619 | 0.89% |
| 2025-09-26 | 3.89 | 3.90 | 0.00 | 0.00% | 3.87 | 3.92 | 98877 | 3853 | 0.74% |
| 2025-09-25 | 3.95 | 3.90 | -0.05 | -1.27% | 3.85 | 3.95 | 166229 | 6477 | 1.24% |
| 2025-09-24 | 3.88 | 3.95 | 0.07 | 1.80% | 3.87 | 3.98 | 215646 | 8477 | 1.61% |
| 2025-09-23 | 3.92 | 3.88 | -0.05 | -1.27% | 3.82 | 3.93 | 169320 | 6554 | 1.26% |
| 2025-09-22 | 3.87 | 3.93 | 0.03 | 0.77% | 3.84 | 3.95 | 176129 | 6852 | 1.31% |
| 2025-09-19 | 3.80 | 3.90 | 0.11 | 2.90% | 3.79 | 3.90 | 202005 | 7778 | 1.51% |
| 2025-09-18 | 3.90 | 3.79 | -0.11 | -2.82% | 3.76 | 3.90 | 173570 | 6641 | 1.30% |
| 2025-09-17 | 3.87 | 3.90 | 0.03 | 0.78% | 3.86 | 3.94 | 130469 | 5077 | 0.97% |
| 2025-09-16 | 3.81 | 3.87 | 0.05 | 1.31% | 3.80 | 3.88 | 115111 | 4427 | 0.86% |
| 2025-09-15 | 3.80 | 3.82 | 0.01 | 0.26% | 3.77 | 3.82 | 84167 | 3195 | 0.63% |
| 2025-09-12 | 3.83 | 3.81 | 0.01 | 0.26% | 3.78 | 3.83 | 99973 | 3798 | 0.75% |
| 2025-09-11 | 3.86 | 3.89 | 0.02 | 0.52% | 3.83 | 3.90 | 123338 | 4769 | 0.92% |
| 2025-09-10 | 3.86 | 3.87 | -0.01 | -0.26% | 3.84 | 3.89 | 114582 | 4436 | 0.86% |
| 2025-09-09 | 3.85 | 3.88 | 0.03 | 0.78% | 3.83 | 3.89 | 137835 | 5325 | 1.03% |
| 2025-09-08 | 3.81 | 3.85 | 0.05 | 1.32% | 3.80 | 3.85 | 133387 | 5112 | 1.00% |
| 2025-09-05 | 3.82 | 3.80 | -0.02 | -0.52% | 3.76 | 3.83 | 109825 | 4155 | 0.82% |
| 2025-09-04 | 3.76 | 3.82 | 0.03 | 0.79% | 3.70 | 3.83 | 170827 | 6451 | 1.28% |
| 2025-09-03 | 3.84 | 3.79 | -0.05 | -1.30% | 3.76 | 3.84 | 139557 | 5280 | 1.04% |
| 2025-09-02 | 3.90 | 3.84 | -0.03 | -0.78% | 3.77 | 3.90 | 279764 | 10677 | 2.09% |
| 2025-09-01 | 3.73 | 3.87 | 0.16 | 4.31% | 3.73 | 3.98 | 336594 | 12928 | 2.51% |
| 2025-08-29 | 3.76 | 3.71 | -0.05 | -1.33% | 3.70 | 3.78 | 91892 | 3430 | 0.69% |
| 2025-08-28 | 3.72 | 3.76 | 0.02 | 0.53% | 3.67 | 3.78 | 128039 | 4778 | 0.96% |
| 2025-08-27 | 3.84 | 3.74 | -0.10 | -2.60% | 3.74 | 3.85 | 129066 | 4898 | 0.96% |
| 2025-08-26 | 3.79 | 3.84 | 0.05 | 1.32% | 3.77 | 3.85 | 123108 | 4702 | 0.92% |
| 2025-08-25 | 3.78 | 3.79 | 0.02 | 0.53% | 3.75 | 3.80 | 130733 | 4943 | 0.98% |
| 2025-08-22 | 3.78 | 3.77 | 0.00 | 0.00% | 3.73 | 3.78 | 95336 | 3576 | 0.71% |
| 2025-08-21 | 3.74 | 3.77 | 0.04 | 1.07% | 3.72 | 3.78 | 96472 | 3625 | 0.72% |
| 2025-08-20 | 3.71 | 3.73 | 0.01 | 0.27% | 3.70 | 3.73 | 73607 | 2736 | 0.55% |
| 2025-08-19 | 3.69 | 3.72 | 0.03 | 0.81% | 3.68 | 3.73 | 106674 | 3956 | 0.80% |
| 2025-08-18 | 3.72 | 3.69 | -0.02 | -0.54% | 3.69 | 3.74 | 140216 | 5202 | 1.05% |
| 2025-08-15 | 3.69 | 3.71 | 0.01 | 0.27% | 3.68 | 3.74 | 95709 | 3549 | 0.71% |
| 2025-08-14 | 3.75 | 3.70 | -0.04 | -1.07% | 3.69 | 3.77 | 108386 | 4046 | 0.81% |
| 2025-08-13 | 3.75 | 3.74 | -0.01 | -0.27% | 3.72 | 3.76 | 83526 | 3121 | 0.62% |
| 2025-08-12 | 3.74 | 3.75 | 0.02 | 0.54% | 3.73 | 3.76 | 74970 | 2810 | 0.56% |
| 2025-08-11 | 3.74 | 3.73 | -0.01 | -0.27% | 3.70 | 3.76 | 107023 | 3990 | 0.80% |
| 2025-08-08 | 3.68 | 3.74 | 0.05 | 1.36% | 3.68 | 3.74 | 106320 | 3959 | 0.79% |
| 2025-08-07 | 3.68 | 3.69 | 0.01 | 0.27% | 3.67 | 3.71 | 86744 | 3198 | 0.65% |
| 2025-08-06 | 3.71 | 3.68 | -0.03 | -0.81% | 3.67 | 3.71 | 61474 | 2267 | 0.46% |
| 2025-08-05 | 3.69 | 3.71 | 0.03 | 0.82% | 3.67 | 3.71 | 79303 | 2929 | 0.59% |
| 2025-08-04 | 3.64 | 3.68 | 0.03 | 0.82% | 3.62 | 3.69 | 81710 | 2992 | 0.61% |
| 2025-08-01 | 3.62 | 3.65 | 0.04 | 1.11% | 3.60 | 3.66 | 82316 | 2999 | 0.61% |
| 2025-07-31 | 3.67 | 3.61 | -0.06 | -1.63% | 3.59 | 3.67 | 139687 | 5051 | 1.04% |
| 2025-07-30 | 3.66 | 3.67 | 0.00 | 0.00% | 3.66 | 3.70 | 75943 | 2793 | 0.57% |
| 2025-07-29 | 3.68 | 3.67 | -0.01 | -0.27% | 3.63 | 3.68 | 81543 | 2980 | 0.61% |
| 2025-07-28 | 3.70 | 3.68 | -0.01 | -0.27% | 3.66 | 3.70 | 82723 | 3037 | 0.62% |
| 2025-07-25 | 3.73 | 3.69 | -0.04 | -1.07% | 3.68 | 3.73 | 98162 | 3642 | 0.73% |
| 2025-07-24 | 3.70 | 3.73 | 0.03 | 0.81% | 3.69 | 3.73 | 98794 | 3667 | 0.74% |