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 | 4.05 | 4.11 | 0.03 | 0.74% | 4.05 | 4.23 | 633885 | 26210 | 2.85% |
| 2025-10-30 | 4.07 | 4.08 | 0.04 | 0.99% | 4.03 | 4.23 | 791586 | 32460 | 3.56% |
| 2025-10-29 | 4.02 | 4.04 | 0.06 | 1.51% | 3.92 | 4.17 | 598293 | 24076 | 2.69% |
| 2025-10-28 | 4.06 | 3.98 | -0.04 | -1.00% | 3.97 | 4.16 | 596881 | 24114 | 2.68% |
| 2025-10-27 | 4.14 | 4.02 | -0.07 | -1.71% | 3.98 | 4.16 | 812140 | 32738 | 3.65% |
| 2025-10-24 | 4.19 | 4.09 | -0.10 | -2.39% | 4.07 | 4.33 | 982037 | 40864 | 4.41% |
| 2025-10-23 | 4.46 | 4.19 | -0.29 | -6.47% | 4.10 | 4.51 | 1652746 | 70196 | 7.43% |
| 2025-10-22 | 4.20 | 4.48 | 0.41 | 10.07% | 4.10 | 4.48 | 1011207 | 44228 | 4.54% |
| 2025-10-21 | 3.70 | 4.07 | 0.37 | 10.00% | 3.67 | 4.07 | 879579 | 34867 | 3.95% |
| 2025-10-20 | 3.63 | 3.70 | 0.05 | 1.37% | 3.63 | 3.73 | 301384 | 11110 | 1.35% |
| 2025-10-17 | 3.64 | 3.65 | 0.01 | 0.27% | 3.63 | 3.74 | 358083 | 13196 | 1.61% |
| 2025-10-16 | 3.63 | 3.64 | 0.00 | 0.00% | 3.61 | 3.71 | 217305 | 7949 | 0.98% |
| 2025-10-15 | 3.64 | 3.64 | -0.02 | -0.55% | 3.60 | 3.70 | 235136 | 8566 | 1.06% |
| 2025-10-14 | 3.62 | 3.66 | 0.08 | 2.23% | 3.62 | 3.75 | 491079 | 18113 | 2.21% |
| 2025-10-13 | 3.51 | 3.58 | -0.03 | -0.83% | 3.47 | 3.60 | 230049 | 8164 | 1.03% |
| 2025-10-10 | 3.62 | 3.61 | 0.01 | 0.28% | 3.58 | 3.65 | 240041 | 8669 | 1.08% |
| 2025-10-09 | 3.71 | 3.60 | -0.13 | -3.49% | 3.54 | 3.72 | 444477 | 15963 | 2.00% |
| 2025-09-30 | 3.68 | 3.73 | 0.07 | 1.91% | 3.61 | 3.75 | 362394 | 13410 | 1.63% |
| 2025-09-29 | 3.72 | 3.66 | -0.01 | -0.27% | 3.59 | 3.72 | 312666 | 11387 | 1.41% |
| 2025-09-26 | 3.61 | 3.67 | 0.04 | 1.10% | 3.59 | 3.79 | 596546 | 22107 | 2.68% |
| 2025-09-25 | 3.59 | 3.63 | 0.06 | 1.68% | 3.51 | 3.70 | 525709 | 18909 | 2.36% |
| 2025-09-24 | 3.43 | 3.57 | 0.13 | 3.78% | 3.43 | 3.63 | 381389 | 13541 | 1.71% |
| 2025-09-23 | 3.55 | 3.44 | -0.13 | -3.64% | 3.42 | 3.56 | 355403 | 12313 | 1.60% |
| 2025-09-22 | 3.65 | 3.57 | -0.18 | -4.80% | 3.50 | 3.65 | 620391 | 22104 | 2.79% |
| 2025-09-19 | 3.60 | 3.75 | 0.17 | 4.75% | 3.51 | 3.85 | 666928 | 24513 | 3.00% |
| 2025-09-18 | 3.67 | 3.58 | -0.08 | -2.19% | 3.54 | 3.72 | 364665 | 13253 | 1.64% |
| 2025-09-17 | 3.69 | 3.66 | -0.02 | -0.54% | 3.62 | 3.70 | 255064 | 9314 | 1.15% |
| 2025-09-16 | 3.65 | 3.68 | 0.03 | 0.82% | 3.63 | 3.71 | 378588 | 13924 | 1.70% |
| 2025-09-15 | 3.63 | 3.65 | -0.01 | -0.27% | 3.56 | 3.67 | 311590 | 11247 | 1.40% |
| 2025-09-12 | 3.57 | 3.66 | 0.08 | 2.23% | 3.55 | 3.68 | 499230 | 18101 | 2.24% |
| 2025-09-11 | 3.52 | 3.58 | 0.05 | 1.42% | 3.48 | 3.62 | 289179 | 10219 | 1.30% |
| 2025-09-10 | 3.54 | 3.53 | 0.00 | 0.00% | 3.50 | 3.55 | 157379 | 5536 | 0.71% |
| 2025-09-09 | 3.47 | 3.53 | 0.04 | 1.15% | 3.46 | 3.57 | 201659 | 7112 | 0.91% |
| 2025-09-08 | 3.46 | 3.49 | 0.00 | 0.00% | 3.46 | 3.50 | 163221 | 5683 | 0.73% |
| 2025-09-05 | 3.45 | 3.49 | 0.02 | 0.58% | 3.44 | 3.49 | 146410 | 5079 | 0.66% |
| 2025-09-04 | 3.45 | 3.47 | 0.01 | 0.29% | 3.42 | 3.49 | 152047 | 5257 | 0.68% |
| 2025-09-03 | 3.54 | 3.46 | -0.08 | -2.26% | 3.44 | 3.54 | 181393 | 6321 | 0.82% |
| 2025-09-02 | 3.59 | 3.54 | -0.03 | -0.84% | 3.49 | 3.60 | 261828 | 9264 | 1.18% |
| 2025-09-01 | 3.63 | 3.57 | -0.08 | -2.19% | 3.56 | 3.63 | 307119 | 11011 | 1.38% |
| 2025-08-29 | 3.63 | 3.65 | 0.03 | 0.83% | 3.58 | 3.65 | 254768 | 9207 | 1.14% |
| 2025-08-28 | 3.58 | 3.62 | 0.06 | 1.69% | 3.56 | 3.71 | 367269 | 13359 | 1.65% |
| 2025-08-27 | 3.62 | 3.56 | -0.08 | -2.20% | 3.55 | 3.71 | 346487 | 12566 | 1.56% |
| 2025-08-26 | 3.69 | 3.64 | -0.09 | -2.41% | 3.62 | 3.70 | 383603 | 14008 | 1.72% |
| 2025-08-25 | 3.64 | 3.73 | 0.07 | 1.91% | 3.59 | 3.89 | 687178 | 25470 | 3.09% |
| 2025-08-22 | 3.63 | 3.66 | 0.03 | 0.83% | 3.56 | 3.66 | 358713 | 12967 | 1.61% |
| 2025-08-21 | 3.55 | 3.63 | 0.07 | 1.97% | 3.54 | 3.65 | 359432 | 12946 | 1.62% |
| 2025-08-20 | 3.54 | 3.56 | 0.01 | 0.28% | 3.51 | 3.64 | 261782 | 9355 | 1.18% |
| 2025-08-19 | 3.54 | 3.55 | 0.00 | 0.00% | 3.53 | 3.58 | 212427 | 7551 | 0.95% |
| 2025-08-18 | 3.58 | 3.55 | -0.07 | -1.93% | 3.53 | 3.60 | 321238 | 11391 | 1.44% |
| 2025-08-15 | 3.55 | 3.62 | 0.10 | 2.84% | 3.51 | 3.63 | 332107 | 11854 | 1.49% |
| 2025-08-14 | 3.56 | 3.52 | -0.02 | -0.56% | 3.51 | 3.62 | 239032 | 8488 | 1.07% |
| 2025-08-13 | 3.58 | 3.54 | -0.03 | -0.84% | 3.52 | 3.59 | 247153 | 8775 | 1.11% |
| 2025-08-12 | 3.59 | 3.57 | 0.00 | 0.00% | 3.56 | 3.62 | 203938 | 7307 | 0.92% |
| 2025-08-11 | 3.63 | 3.57 | -0.04 | -1.11% | 3.57 | 3.65 | 241855 | 8693 | 1.09% |
| 2025-08-08 | 3.55 | 3.61 | 0.09 | 2.56% | 3.51 | 3.67 | 381414 | 13719 | 1.71% |
| 2025-08-07 | 3.50 | 3.52 | 0.02 | 0.57% | 3.49 | 3.57 | 183898 | 6479 | 0.83% |
| 2025-08-06 | 3.52 | 3.50 | -0.04 | -1.13% | 3.48 | 3.53 | 173111 | 6060 | 0.78% |
| 2025-08-05 | 3.46 | 3.54 | 0.08 | 2.31% | 3.45 | 3.65 | 314206 | 11200 | 1.41% |
| 2025-08-04 | 3.54 | 3.46 | -0.09 | -2.54% | 3.42 | 3.56 | 272982 | 9494 | 1.23% |
| 2025-08-01 | 3.55 | 3.55 | 0.00 | 0.00% | 3.51 | 3.59 | 228584 | 8111 | 1.03% |
| 2025-07-31 | 3.64 | 3.55 | -0.11 | -3.01% | 3.55 | 3.66 | 366136 | 13126 | 1.65% |
| 2025-07-30 | 3.65 | 3.66 | -0.03 | -0.81% | 3.60 | 3.78 | 671868 | 24818 | 3.02% |
| 2025-07-29 | 3.47 | 3.69 | 0.22 | 6.34% | 3.46 | 3.82 | 952757 | 35416 | 4.28% |
| 2025-07-28 | 3.53 | 3.47 | -0.06 | -1.70% | 3.44 | 3.55 | 212551 | 7382 | 0.96% |
| 2025-07-25 | 3.41 | 3.53 | 0.13 | 3.82% | 3.41 | 3.59 | 501623 | 17648 | 2.25% |