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 | 3.77 | 3.89 | 0.06 | 1.57% | 3.77 | 3.92 | 338711 | 13095 | 2.69% |
| 2025-10-30 | 3.92 | 3.83 | -0.11 | -2.79% | 3.83 | 3.93 | 399448 | 15475 | 3.18% |
| 2025-10-29 | 3.99 | 3.94 | -0.03 | -0.76% | 3.90 | 4.01 | 387363 | 15229 | 3.08% |
| 2025-10-28 | 3.96 | 3.97 | -0.03 | -0.75% | 3.94 | 4.05 | 493166 | 19650 | 3.92% |
| 2025-10-27 | 3.99 | 4.00 | -0.01 | -0.25% | 3.94 | 4.14 | 771362 | 31074 | 6.14% |
| 2025-10-24 | 4.10 | 4.01 | -0.19 | -4.52% | 3.92 | 4.16 | 1288224 | 51680 | 10.25% |
| 2025-10-23 | 4.67 | 4.20 | -0.40 | -8.70% | 4.14 | 4.67 | 1957141 | 84336 | 15.57% |
| 2025-10-22 | 4.44 | 4.60 | 0.42 | 10.05% | 4.35 | 4.60 | 1259017 | 57380 | 10.02% |
| 2025-10-21 | 3.86 | 4.18 | 0.38 | 10.00% | 3.82 | 4.18 | 621379 | 25456 | 4.94% |
| 2025-10-20 | 3.58 | 3.80 | 0.24 | 6.74% | 3.58 | 3.92 | 678303 | 26053 | 5.40% |
| 2025-10-17 | 3.68 | 3.56 | -0.11 | -3.00% | 3.54 | 3.72 | 179079 | 6475 | 1.42% |
| 2025-10-16 | 3.78 | 3.67 | -0.10 | -2.65% | 3.66 | 3.79 | 156139 | 5775 | 1.24% |
| 2025-10-15 | 3.79 | 3.77 | -0.04 | -1.05% | 3.74 | 3.82 | 172588 | 6507 | 1.37% |
| 2025-10-14 | 3.88 | 3.81 | -0.05 | -1.30% | 3.79 | 3.89 | 195697 | 7508 | 1.56% |
| 2025-10-13 | 3.72 | 3.86 | 0.06 | 1.58% | 3.62 | 3.86 | 232161 | 8751 | 1.85% |
| 2025-10-10 | 3.78 | 3.80 | 0.03 | 0.80% | 3.75 | 3.85 | 192157 | 7337 | 1.53% |
| 2025-10-09 | 3.73 | 3.77 | 0.04 | 1.07% | 3.69 | 3.78 | 188465 | 7042 | 1.50% |
| 2025-09-30 | 3.82 | 3.73 | -0.08 | -2.10% | 3.72 | 3.84 | 157894 | 5933 | 1.26% |
| 2025-09-29 | 3.69 | 3.81 | 0.14 | 3.81% | 3.64 | 3.82 | 253939 | 9571 | 2.02% |
| 2025-09-26 | 3.70 | 3.67 | -0.04 | -1.08% | 3.66 | 3.78 | 191300 | 7115 | 1.52% |
| 2025-09-25 | 3.72 | 3.71 | -0.02 | -0.54% | 3.68 | 3.76 | 246729 | 9182 | 1.96% |
| 2025-09-24 | 3.68 | 3.73 | 0.01 | 0.27% | 3.65 | 3.75 | 186796 | 6938 | 1.49% |
| 2025-09-23 | 3.80 | 3.72 | -0.08 | -2.11% | 3.60 | 3.81 | 284560 | 10443 | 2.26% |
| 2025-09-22 | 3.87 | 3.80 | -0.08 | -2.06% | 3.75 | 3.90 | 433071 | 16518 | 3.45% |
| 2025-09-19 | 3.69 | 3.88 | 0.19 | 5.15% | 3.61 | 3.94 | 533570 | 20165 | 4.24% |
| 2025-09-18 | 3.72 | 3.69 | -0.06 | -1.60% | 3.67 | 3.86 | 344712 | 12931 | 2.74% |
| 2025-09-17 | 3.75 | 3.75 | 0.00 | 0.00% | 3.69 | 3.78 | 228420 | 8551 | 1.82% |
| 2025-09-16 | 3.62 | 3.75 | 0.12 | 3.31% | 3.61 | 3.79 | 333201 | 12301 | 2.65% |
| 2025-09-15 | 3.63 | 3.63 | 0.01 | 0.28% | 3.57 | 3.65 | 155198 | 5592 | 1.23% |
| 2025-09-12 | 3.62 | 3.62 | 0.02 | 0.56% | 3.59 | 3.66 | 207594 | 7520 | 1.65% |
| 2025-09-11 | 3.59 | 3.60 | 0.01 | 0.28% | 3.53 | 3.63 | 190790 | 6826 | 1.52% |
| 2025-09-10 | 3.61 | 3.59 | -0.02 | -0.55% | 3.58 | 3.68 | 163170 | 5881 | 1.30% |
| 2025-09-09 | 3.59 | 3.61 | 0.01 | 0.28% | 3.57 | 3.66 | 191663 | 6941 | 1.52% |
| 2025-09-08 | 3.57 | 3.60 | 0.04 | 1.12% | 3.56 | 3.66 | 191436 | 6910 | 1.52% |
| 2025-09-05 | 3.48 | 3.56 | 0.09 | 2.59% | 3.45 | 3.61 | 247372 | 8741 | 1.97% |
| 2025-09-04 | 3.51 | 3.47 | -0.03 | -0.86% | 3.41 | 3.56 | 193497 | 6781 | 1.54% |
| 2025-09-03 | 3.60 | 3.50 | -0.10 | -2.78% | 3.48 | 3.63 | 202510 | 7181 | 1.61% |
| 2025-09-02 | 3.57 | 3.60 | 0.03 | 0.84% | 3.53 | 3.64 | 220898 | 7909 | 1.76% |
| 2025-09-01 | 3.59 | 3.57 | -0.02 | -0.56% | 3.53 | 3.64 | 220547 | 7924 | 1.75% |
| 2025-08-29 | 3.52 | 3.59 | 0.07 | 1.99% | 3.48 | 3.61 | 278667 | 9930 | 2.22% |
| 2025-08-28 | 3.51 | 3.52 | -0.04 | -1.12% | 3.41 | 3.58 | 317823 | 11109 | 2.53% |
| 2025-08-27 | 3.75 | 3.56 | -0.20 | -5.32% | 3.55 | 3.75 | 443129 | 16145 | 3.53% |
| 2025-08-26 | 3.65 | 3.76 | 0.11 | 3.01% | 3.61 | 3.85 | 572745 | 21459 | 4.56% |
| 2025-08-25 | 3.63 | 3.65 | 0.03 | 0.83% | 3.60 | 3.72 | 411408 | 15005 | 3.27% |
| 2025-08-22 | 3.58 | 3.62 | 0.04 | 1.12% | 3.53 | 3.63 | 264252 | 9459 | 2.10% |
| 2025-08-21 | 3.66 | 3.58 | -0.08 | -2.19% | 3.57 | 3.67 | 320155 | 11559 | 2.55% |
| 2025-08-20 | 3.68 | 3.66 | -0.01 | -0.27% | 3.62 | 3.70 | 268577 | 9789 | 2.14% |
| 2025-08-19 | 3.63 | 3.67 | 0.05 | 1.38% | 3.62 | 3.72 | 408920 | 15026 | 3.25% |
| 2025-08-18 | 3.67 | 3.62 | -0.05 | -1.36% | 3.59 | 3.69 | 370827 | 13433 | 2.95% |
| 2025-08-15 | 3.68 | 3.67 | -0.01 | -0.27% | 3.64 | 3.70 | 415083 | 15228 | 3.30% |
| 2025-08-14 | 3.76 | 3.68 | -0.08 | -2.13% | 3.62 | 3.79 | 705646 | 25978 | 5.61% |
| 2025-08-13 | 3.95 | 3.76 | -0.04 | -1.05% | 3.72 | 3.97 | 1457731 | 55966 | 11.60% |
| 2025-08-12 | 3.45 | 3.80 | 0.35 | 10.14% | 3.42 | 3.80 | 917617 | 33578 | 7.30% |
| 2025-08-11 | 3.38 | 3.45 | 0.09 | 2.68% | 3.36 | 3.45 | 346724 | 11872 | 2.76% |
| 2025-08-08 | 3.31 | 3.36 | 0.04 | 1.20% | 3.30 | 3.37 | 237263 | 7916 | 1.89% |
| 2025-08-07 | 3.31 | 3.32 | 0.02 | 0.61% | 3.28 | 3.36 | 201520 | 6676 | 1.60% |
| 2025-08-06 | 3.30 | 3.30 | -0.01 | -0.30% | 3.28 | 3.31 | 164314 | 5405 | 1.31% |
| 2025-08-05 | 3.31 | 3.31 | 0.00 | 0.00% | 3.29 | 3.32 | 145380 | 4807 | 1.16% |
| 2025-08-04 | 3.27 | 3.31 | 0.02 | 0.61% | 3.25 | 3.32 | 141565 | 4658 | 1.13% |
| 2025-08-01 | 3.32 | 3.29 | -0.04 | -1.20% | 3.28 | 3.35 | 181544 | 6002 | 1.44% |
| 2025-07-31 | 3.41 | 3.33 | -0.09 | -2.63% | 3.30 | 3.42 | 244179 | 8179 | 1.94% |
| 2025-07-30 | 3.40 | 3.42 | -0.01 | -0.29% | 3.38 | 3.43 | 253904 | 8651 | 2.02% |
| 2025-07-29 | 3.45 | 3.43 | -0.02 | -0.58% | 3.38 | 3.45 | 257207 | 8770 | 2.05% |
| 2025-07-28 | 3.42 | 3.45 | 0.03 | 0.88% | 3.41 | 3.46 | 337719 | 11600 | 2.69% |
| 2025-07-25 | 3.49 | 3.42 | -0.07 | -2.01% | 3.40 | 3.50 | 422331 | 14453 | 3.36% |