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 | 4.34 | 4.25 | -0.10 | -2.30% | 4.24 | 4.42 | 729590 | 31299 | 3.57% |
| 2025-10-30 | 4.50 | 4.35 | -0.31 | -6.65% | 4.34 | 4.64 | 1191158 | 52987 | 5.83% |
| 2025-10-29 | 4.42 | 4.66 | 0.14 | 3.10% | 4.36 | 4.78 | 1603193 | 73447 | 7.85% |
| 2025-10-28 | 4.15 | 4.52 | 0.25 | 5.85% | 4.12 | 4.61 | 1626905 | 70538 | 7.97% |
| 2025-10-27 | 4.08 | 4.27 | 0.15 | 3.64% | 3.92 | 4.48 | 1496228 | 63120 | 7.33% |
| 2025-10-24 | 4.52 | 4.12 | -0.45 | -9.85% | 4.12 | 4.53 | 1687132 | 70949 | 8.26% |
| 2025-10-23 | 4.22 | 4.57 | 0.42 | 10.12% | 4.17 | 4.57 | 854565 | 38220 | 4.18% |
| 2025-10-22 | 4.27 | 4.15 | -0.21 | -4.82% | 4.12 | 4.36 | 1196993 | 50016 | 5.86% |
| 2025-10-21 | 4.24 | 4.36 | 0.12 | 2.83% | 4.04 | 4.55 | 1928755 | 82146 | 9.44% |
| 2025-10-20 | 3.90 | 4.24 | 0.39 | 10.13% | 3.84 | 4.24 | 1555713 | 63157 | 7.62% |
| 2025-10-17 | 3.87 | 3.85 | -0.05 | -1.28% | 3.83 | 3.99 | 762750 | 29801 | 3.73% |
| 2025-10-16 | 3.82 | 3.90 | 0.06 | 1.56% | 3.81 | 3.95 | 789146 | 30623 | 3.86% |
| 2025-10-15 | 3.87 | 3.84 | 0.02 | 0.52% | 3.76 | 3.95 | 598113 | 23090 | 2.93% |
| 2025-10-14 | 3.74 | 3.82 | 0.08 | 2.14% | 3.72 | 3.88 | 638376 | 24350 | 3.13% |
| 2025-10-13 | 3.57 | 3.74 | 0.02 | 0.54% | 3.55 | 3.75 | 470750 | 17374 | 2.30% |
| 2025-10-10 | 3.56 | 3.72 | 0.16 | 4.49% | 3.52 | 3.85 | 705671 | 26302 | 3.45% |
| 2025-10-09 | 3.46 | 3.56 | 0.10 | 2.89% | 3.44 | 3.57 | 236937 | 8336 | 1.16% |
| 2025-09-30 | 3.47 | 3.46 | -0.02 | -0.57% | 3.43 | 3.51 | 146280 | 5082 | 0.72% |
| 2025-09-29 | 3.47 | 3.48 | 0.00 | 0.00% | 3.37 | 3.50 | 199949 | 6882 | 0.98% |
| 2025-09-26 | 3.48 | 3.48 | -0.01 | -0.29% | 3.47 | 3.58 | 207105 | 7266 | 1.01% |
| 2025-09-25 | 3.56 | 3.49 | -0.06 | -1.69% | 3.48 | 3.56 | 145231 | 5095 | 0.71% |
| 2025-09-24 | 3.51 | 3.55 | 0.02 | 0.57% | 3.49 | 3.56 | 132750 | 4683 | 0.65% |
| 2025-09-23 | 3.55 | 3.53 | -0.05 | -1.40% | 3.45 | 3.58 | 200727 | 7022 | 0.98% |
| 2025-09-22 | 3.63 | 3.58 | -0.04 | -1.10% | 3.54 | 3.65 | 194999 | 6980 | 0.95% |
| 2025-09-19 | 3.60 | 3.62 | 0.03 | 0.84% | 3.54 | 3.65 | 229670 | 8281 | 1.12% |
| 2025-09-18 | 3.69 | 3.59 | -0.11 | -2.97% | 3.57 | 3.71 | 269004 | 9801 | 1.32% |
| 2025-09-17 | 3.71 | 3.70 | -0.03 | -0.80% | 3.65 | 3.75 | 284302 | 10528 | 1.39% |
| 2025-09-16 | 3.75 | 3.73 | 0.04 | 1.08% | 3.68 | 3.78 | 390977 | 14561 | 1.91% |
| 2025-09-15 | 3.64 | 3.69 | 0.06 | 1.65% | 3.58 | 3.69 | 279202 | 10169 | 1.37% |
| 2025-09-12 | 3.59 | 3.63 | 0.04 | 1.11% | 3.56 | 3.64 | 240809 | 8701 | 1.18% |
| 2025-09-11 | 3.59 | 3.59 | 0.00 | 0.00% | 3.54 | 3.60 | 175300 | 6245 | 0.86% |
| 2025-09-10 | 3.63 | 3.59 | -0.03 | -0.83% | 3.56 | 3.64 | 175371 | 6288 | 0.86% |
| 2025-09-09 | 3.56 | 3.62 | 0.05 | 1.40% | 3.55 | 3.65 | 265710 | 9604 | 1.30% |
| 2025-09-08 | 3.53 | 3.57 | 0.03 | 0.85% | 3.52 | 3.58 | 214842 | 7644 | 1.05% |
| 2025-09-05 | 3.49 | 3.54 | 0.05 | 1.43% | 3.45 | 3.54 | 188653 | 6588 | 0.92% |
| 2025-09-04 | 3.43 | 3.49 | 0.03 | 0.87% | 3.42 | 3.51 | 204122 | 7089 | 1.00% |
| 2025-09-03 | 3.54 | 3.46 | -0.06 | -1.70% | 3.45 | 3.63 | 259782 | 9144 | 1.27% |
| 2025-09-02 | 3.53 | 3.52 | -0.02 | -0.56% | 3.48 | 3.55 | 189916 | 6668 | 0.93% |
| 2025-09-01 | 3.48 | 3.54 | 0.05 | 1.43% | 3.45 | 3.55 | 195745 | 6884 | 0.96% |
| 2025-08-29 | 3.50 | 3.49 | 0.00 | 0.00% | 3.45 | 3.51 | 200079 | 6961 | 0.98% |
| 2025-08-28 | 3.54 | 3.49 | -0.04 | -1.13% | 3.40 | 3.57 | 386455 | 13420 | 1.89% |
| 2025-08-27 | 3.65 | 3.53 | -0.16 | -4.34% | 3.51 | 3.70 | 403905 | 14587 | 1.98% |
| 2025-08-26 | 3.72 | 3.69 | 0.01 | 0.27% | 3.68 | 3.77 | 360494 | 13357 | 1.76% |
| 2025-08-25 | 3.63 | 3.68 | 0.08 | 2.22% | 3.60 | 3.70 | 332284 | 12156 | 1.63% |
| 2025-08-22 | 3.61 | 3.60 | -0.01 | -0.28% | 3.55 | 3.61 | 246004 | 8800 | 1.20% |
| 2025-08-21 | 3.64 | 3.61 | -0.01 | -0.28% | 3.59 | 3.64 | 232405 | 8387 | 1.14% |
| 2025-08-20 | 3.61 | 3.62 | 0.02 | 0.56% | 3.56 | 3.63 | 200208 | 7219 | 0.98% |
| 2025-08-19 | 3.58 | 3.60 | 0.03 | 0.84% | 3.56 | 3.61 | 223611 | 8037 | 1.09% |
| 2025-08-18 | 3.59 | 3.57 | 0.00 | 0.00% | 3.57 | 3.63 | 241954 | 8705 | 1.18% |
| 2025-08-15 | 3.55 | 3.57 | 0.02 | 0.56% | 3.53 | 3.59 | 223945 | 7971 | 1.10% |
| 2025-08-14 | 3.68 | 3.55 | -0.13 | -3.53% | 3.54 | 3.68 | 321161 | 11546 | 1.57% |
| 2025-08-13 | 3.75 | 3.68 | -0.09 | -2.39% | 3.67 | 3.76 | 296748 | 10963 | 1.45% |
| 2025-08-12 | 3.78 | 3.77 | 0.03 | 0.80% | 3.73 | 3.82 | 272680 | 10271 | 1.34% |
| 2025-08-11 | 3.71 | 3.74 | 0.03 | 0.81% | 3.70 | 3.77 | 258366 | 9662 | 1.26% |
| 2025-08-08 | 3.68 | 3.71 | 0.01 | 0.27% | 3.67 | 3.74 | 211128 | 7808 | 1.03% |
| 2025-08-07 | 3.76 | 3.70 | -0.07 | -1.86% | 3.64 | 3.76 | 292408 | 10797 | 1.43% |
| 2025-08-06 | 3.71 | 3.77 | 0.04 | 1.07% | 3.69 | 3.81 | 372113 | 13959 | 1.82% |
| 2025-08-05 | 3.69 | 3.73 | 0.05 | 1.36% | 3.63 | 3.76 | 288695 | 10639 | 1.41% |
| 2025-08-04 | 3.60 | 3.68 | 0.05 | 1.38% | 3.56 | 3.69 | 251756 | 9142 | 1.23% |
| 2025-08-01 | 3.60 | 3.63 | 0.02 | 0.55% | 3.59 | 3.67 | 252207 | 9168 | 1.23% |
| 2025-07-31 | 3.64 | 3.61 | -0.13 | -3.48% | 3.58 | 3.68 | 521647 | 18862 | 2.55% |
| 2025-07-30 | 3.83 | 3.74 | -0.01 | -0.27% | 3.73 | 3.87 | 574796 | 21803 | 2.81% |
| 2025-07-29 | 3.70 | 3.75 | 0.02 | 0.54% | 3.66 | 3.77 | 517990 | 19220 | 2.54% |
| 2025-07-28 | 3.78 | 3.73 | -0.21 | -5.33% | 3.70 | 3.83 | 838026 | 31533 | 4.10% |
| 2025-07-25 | 4.12 | 3.94 | -0.12 | -2.96% | 3.92 | 4.22 | 1144927 | 46175 | 5.61% |
| 2025-07-24 | 4.02 | 4.06 | 0.06 | 1.50% | 3.86 | 4.18 | 1648357 | 66475 | 8.07% |