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 | 3.59 | 3.61 | 0.03 | 0.84% | 3.58 | 3.62 | 452773 | 16307 | 1.03% |
| 2025-10-30 | 3.62 | 3.58 | -0.05 | -1.38% | 3.56 | 3.64 | 624773 | 22387 | 1.42% |
| 2025-10-29 | 3.64 | 3.63 | -0.06 | -1.63% | 3.56 | 3.66 | 871909 | 31438 | 1.99% |
| 2025-10-28 | 3.69 | 3.69 | -0.01 | -0.27% | 3.67 | 3.74 | 616824 | 22830 | 1.40% |
| 2025-10-27 | 3.71 | 3.70 | 0.00 | 0.00% | 3.68 | 3.73 | 514477 | 19051 | 1.17% |
| 2025-10-24 | 3.73 | 3.70 | -0.05 | -1.33% | 3.70 | 3.78 | 606223 | 22578 | 1.38% |
| 2025-10-23 | 3.81 | 3.75 | -0.11 | -2.85% | 3.68 | 3.83 | 1045847 | 38993 | 2.38% |
| 2025-10-22 | 3.75 | 3.86 | 0.11 | 2.93% | 3.73 | 3.93 | 1817897 | 69871 | 4.14% |
| 2025-10-21 | 3.77 | 3.75 | 0.00 | 0.00% | 3.73 | 3.78 | 965424 | 36173 | 2.20% |
| 2025-10-20 | 3.81 | 3.75 | -0.11 | -2.85% | 3.72 | 3.85 | 2010127 | 75759 | 4.58% |
| 2025-10-17 | 3.52 | 3.86 | 0.35 | 9.97% | 3.52 | 3.86 | 2118129 | 80306 | 4.82% |
| 2025-10-16 | 3.60 | 3.51 | -0.10 | -2.77% | 3.51 | 3.60 | 525543 | 18620 | 1.20% |
| 2025-10-15 | 3.59 | 3.61 | 0.01 | 0.28% | 3.55 | 3.62 | 537771 | 19280 | 1.22% |
| 2025-10-14 | 3.57 | 3.60 | 0.04 | 1.12% | 3.56 | 3.64 | 763435 | 27465 | 1.74% |
| 2025-10-13 | 3.40 | 3.56 | -0.02 | -0.56% | 3.40 | 3.57 | 611522 | 21445 | 1.39% |
| 2025-10-10 | 3.55 | 3.58 | 0.03 | 0.85% | 3.52 | 3.66 | 742004 | 26731 | 1.69% |
| 2025-10-09 | 3.54 | 3.55 | 0.02 | 0.57% | 3.52 | 3.58 | 576481 | 20488 | 1.31% |
| 2025-09-30 | 3.52 | 3.53 | 0.01 | 0.28% | 3.51 | 3.56 | 552681 | 19531 | 1.26% |
| 2025-09-29 | 3.52 | 3.52 | -0.01 | -0.28% | 3.46 | 3.54 | 515609 | 18082 | 1.17% |
| 2025-09-26 | 3.53 | 3.53 | 0.00 | 0.00% | 3.52 | 3.58 | 538542 | 19108 | 1.23% |
| 2025-09-25 | 3.60 | 3.53 | -0.08 | -2.22% | 3.52 | 3.61 | 641694 | 22833 | 1.46% |
| 2025-09-24 | 3.56 | 3.61 | 0.03 | 0.84% | 3.55 | 3.62 | 580937 | 20878 | 1.32% |
| 2025-09-23 | 3.65 | 3.58 | -0.08 | -2.19% | 3.50 | 3.65 | 1004708 | 35668 | 2.29% |
| 2025-09-22 | 3.70 | 3.66 | -0.06 | -1.61% | 3.63 | 3.74 | 828278 | 30362 | 1.89% |
| 2025-09-19 | 3.84 | 3.72 | -0.13 | -3.38% | 3.72 | 3.89 | 1002471 | 37965 | 2.28% |
| 2025-09-18 | 3.86 | 3.85 | -0.03 | -0.77% | 3.74 | 3.97 | 1524419 | 58775 | 3.47% |
| 2025-09-17 | 3.93 | 3.88 | -0.05 | -1.27% | 3.86 | 4.01 | 1734099 | 68207 | 3.95% |
| 2025-09-16 | 3.68 | 3.93 | 0.22 | 5.93% | 3.67 | 3.97 | 2122551 | 81281 | 4.83% |
| 2025-09-15 | 3.60 | 3.71 | 0.11 | 3.06% | 3.54 | 3.71 | 1501082 | 54498 | 3.42% |
| 2025-09-12 | 3.55 | 3.60 | 0.05 | 1.41% | 3.53 | 3.61 | 1107872 | 39597 | 2.52% |
| 2025-09-11 | 3.50 | 3.55 | 0.07 | 2.01% | 3.44 | 3.61 | 1305210 | 46156 | 2.97% |
| 2025-09-10 | 3.39 | 3.48 | 0.09 | 2.65% | 3.37 | 3.50 | 1484842 | 51073 | 3.38% |
| 2025-09-09 | 3.49 | 3.39 | -0.10 | -2.87% | 3.38 | 3.49 | 1199864 | 41086 | 2.73% |
| 2025-09-08 | 3.53 | 3.49 | -0.07 | -1.97% | 3.47 | 3.58 | 1269818 | 44532 | 2.89% |
| 2025-09-05 | 3.62 | 3.56 | -0.06 | -1.66% | 3.46 | 3.62 | 1215022 | 42816 | 2.77% |
| 2025-09-04 | 3.58 | 3.62 | 0.00 | 0.00% | 3.56 | 3.70 | 1035450 | 37591 | 2.36% |
| 2025-09-03 | 3.84 | 3.62 | -0.22 | -5.73% | 3.57 | 3.86 | 1663392 | 61484 | 3.79% |
| 2025-09-02 | 3.90 | 3.84 | -0.07 | -1.79% | 3.78 | 3.90 | 1256008 | 48105 | 2.86% |
| 2025-09-01 | 3.93 | 3.91 | -0.02 | -0.51% | 3.88 | 3.94 | 962276 | 37611 | 2.19% |
| 2025-08-29 | 3.92 | 3.93 | -0.01 | -0.25% | 3.89 | 3.95 | 913614 | 35761 | 2.08% |
| 2025-08-28 | 3.89 | 3.94 | 0.02 | 0.51% | 3.83 | 3.95 | 1448773 | 56425 | 3.30% |
| 2025-08-27 | 3.99 | 3.92 | -0.05 | -1.26% | 3.92 | 4.00 | 1734002 | 68733 | 3.95% |
| 2025-08-26 | 3.96 | 3.97 | 0.01 | 0.25% | 3.92 | 3.98 | 1458143 | 57485 | 3.32% |
| 2025-08-25 | 4.00 | 3.96 | -0.03 | -0.75% | 3.92 | 4.02 | 2113253 | 83750 | 4.81% |
| 2025-08-22 | 3.89 | 3.99 | 0.11 | 2.84% | 3.85 | 4.02 | 2542532 | 100069 | 5.79% |
| 2025-08-21 | 3.88 | 3.88 | -0.02 | -0.51% | 3.85 | 3.93 | 1370066 | 53214 | 3.12% |
| 2025-08-20 | 3.89 | 3.90 | -0.01 | -0.26% | 3.83 | 3.92 | 1889246 | 73182 | 4.30% |
| 2025-08-19 | 3.98 | 3.91 | -0.07 | -1.76% | 3.90 | 4.02 | 2180279 | 86090 | 4.96% |
| 2025-08-18 | 3.90 | 3.98 | 0.06 | 1.53% | 3.89 | 4.03 | 2713533 | 108024 | 6.18% |
| 2025-08-15 | 3.85 | 3.92 | 0.04 | 1.03% | 3.84 | 3.95 | 2203195 | 86176 | 5.02% |
| 2025-08-14 | 4.05 | 3.88 | -0.21 | -5.13% | 3.88 | 4.10 | 4026037 | 160038 | 9.17% |
| 2025-08-13 | 4.20 | 4.09 | -0.31 | -7.05% | 4.02 | 4.25 | 6289214 | 259519 | 14.32% |
| 2025-08-12 | 4.32 | 4.40 | -0.35 | -7.37% | 4.32 | 4.95 | 8921597 | 396382 | 20.32% |
| 2025-08-11 | 4.75 | 4.75 | -0.53 | -10.04% | 4.75 | 4.75 | 422400 | 20064 | 0.96% |
| 2025-08-08 | 5.00 | 5.28 | 0.48 | 10.00% | 4.95 | 5.28 | 5428115 | 284522 | 12.36% |
| 2025-08-07 | 4.32 | 4.80 | 0.44 | 10.09% | 4.22 | 4.80 | 4240533 | 194986 | 9.66% |
| 2025-08-06 | 4.28 | 4.36 | 0.03 | 0.69% | 4.28 | 4.45 | 2391844 | 104468 | 5.45% |
| 2025-08-05 | 4.46 | 4.33 | -0.22 | -4.84% | 4.31 | 4.56 | 3820002 | 168211 | 8.70% |
| 2025-08-04 | 4.19 | 4.55 | 0.33 | 7.82% | 4.19 | 4.64 | 4937648 | 220376 | 11.24% |
| 2025-08-01 | 4.04 | 4.22 | 0.17 | 4.20% | 3.96 | 4.46 | 4500286 | 192978 | 10.25% |
| 2025-07-31 | 4.12 | 4.05 | -0.10 | -2.41% | 4.00 | 4.16 | 2051353 | 83569 | 4.67% |
| 2025-07-30 | 4.00 | 4.15 | 0.12 | 2.98% | 4.00 | 4.19 | 2734027 | 111661 | 6.23% |
| 2025-07-29 | 4.01 | 4.03 | 0.02 | 0.50% | 3.95 | 4.05 | 1454110 | 58253 | 3.31% |
| 2025-07-28 | 3.97 | 4.01 | 0.04 | 1.01% | 3.94 | 4.07 | 1632848 | 65618 | 3.72% |
| 2025-07-25 | 3.95 | 3.97 | -0.04 | -1.00% | 3.93 | 4.04 | 1234063 | 49048 | 2.81% |
| 2025-07-24 | 3.83 | 4.01 | 0.16 | 4.16% | 3.83 | 4.03 | 1991246 | 78264 | 4.53% |