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 | 4.52 | 4.53 | -0.17 | -3.62% | 4.47 | 4.66 | 773438 | 35207 | 12.03% |
| 2025-10-30 | 4.58 | 4.70 | 0.10 | 2.17% | 4.58 | 5.02 | 1095719 | 52352 | 17.04% |
| 2025-10-29 | 4.59 | 4.60 | 0.01 | 0.22% | 4.36 | 4.77 | 1014906 | 46189 | 15.79% |
| 2025-10-28 | 4.45 | 4.59 | 0.14 | 3.15% | 4.41 | 4.89 | 1052989 | 48900 | 16.38% |
| 2025-10-27 | 4.60 | 4.45 | -0.15 | -3.26% | 4.41 | 4.62 | 748432 | 33437 | 11.64% |
| 2025-10-24 | 4.44 | 4.60 | 0.08 | 1.77% | 4.42 | 4.65 | 1036378 | 47283 | 16.12% |
| 2025-10-23 | 4.46 | 4.52 | -0.06 | -1.31% | 4.38 | 4.62 | 1069674 | 48055 | 16.64% |
| 2025-10-22 | 4.30 | 4.58 | 0.14 | 3.15% | 4.24 | 4.68 | 1557188 | 69744 | 24.22% |
| 2025-10-21 | 4.49 | 4.44 | 0.12 | 2.78% | 4.21 | 4.75 | 1705181 | 76370 | 26.53% |
| 2025-10-20 | 4.39 | 4.32 | -0.07 | -1.59% | 4.11 | 4.58 | 1397399 | 60643 | 21.74% |
| 2025-10-17 | 4.31 | 4.39 | 0.06 | 1.39% | 4.26 | 4.64 | 2041609 | 90699 | 31.76% |
| 2025-10-16 | 4.33 | 4.33 | 0.39 | 9.90% | 4.33 | 4.33 | 166094 | 7191 | 2.58% |
| 2025-10-15 | 3.94 | 3.94 | 0.36 | 10.06% | 3.94 | 3.94 | 155336 | 6120 | 2.42% |
| 2025-10-14 | 3.52 | 3.58 | 0.08 | 2.29% | 3.52 | 3.65 | 266096 | 9552 | 4.14% |
| 2025-10-13 | 3.44 | 3.50 | 0.02 | 0.57% | 3.33 | 3.50 | 196086 | 6751 | 3.05% |
| 2025-10-10 | 3.45 | 3.48 | 0.03 | 0.87% | 3.42 | 3.52 | 212745 | 7403 | 3.31% |
| 2025-10-09 | 3.50 | 3.45 | -0.03 | -0.86% | 3.43 | 3.52 | 187670 | 6508 | 2.92% |
| 2025-09-30 | 3.51 | 3.48 | -0.02 | -0.57% | 3.46 | 3.53 | 155778 | 5443 | 2.42% |
| 2025-09-29 | 3.47 | 3.50 | 0.06 | 1.74% | 3.36 | 3.51 | 214070 | 7414 | 3.33% |
| 2025-09-26 | 3.44 | 3.44 | 0.00 | 0.00% | 3.40 | 3.49 | 185953 | 6406 | 2.89% |
| 2025-09-25 | 3.44 | 3.44 | 0.02 | 0.58% | 3.38 | 3.49 | 228901 | 7900 | 3.56% |
| 2025-09-24 | 3.30 | 3.42 | 0.09 | 2.70% | 3.27 | 3.43 | 305725 | 10355 | 4.76% |
| 2025-09-23 | 3.32 | 3.33 | -0.02 | -0.60% | 3.23 | 3.37 | 406350 | 13375 | 6.32% |
| 2025-09-22 | 3.51 | 3.35 | -0.37 | -9.95% | 3.35 | 3.57 | 500728 | 16974 | 7.79% |
| 2025-09-19 | 3.80 | 3.72 | -0.08 | -2.11% | 3.70 | 3.84 | 242199 | 9062 | 3.77% |
| 2025-09-18 | 3.97 | 3.80 | -0.15 | -3.80% | 3.76 | 3.97 | 373158 | 14463 | 5.80% |
| 2025-09-17 | 4.00 | 3.95 | -0.04 | -1.00% | 3.94 | 4.03 | 325720 | 12955 | 5.07% |
| 2025-09-16 | 3.95 | 3.99 | 0.05 | 1.27% | 3.93 | 4.03 | 351874 | 14001 | 5.47% |
| 2025-09-15 | 3.92 | 3.94 | 0.03 | 0.77% | 3.88 | 3.99 | 326714 | 12825 | 5.08% |
| 2025-09-12 | 3.95 | 3.91 | -0.03 | -0.76% | 3.90 | 3.99 | 268349 | 10558 | 4.17% |
| 2025-09-11 | 3.98 | 3.94 | -0.04 | -1.01% | 3.91 | 3.99 | 366931 | 14451 | 5.71% |
| 2025-09-10 | 3.99 | 3.98 | -0.03 | -0.75% | 3.94 | 4.04 | 393320 | 15661 | 6.12% |
| 2025-09-09 | 3.94 | 4.01 | 0.04 | 1.01% | 3.92 | 4.10 | 764912 | 30774 | 11.90% |
| 2025-09-08 | 3.90 | 3.97 | 0.09 | 2.32% | 3.83 | 3.97 | 559751 | 21844 | 8.71% |
| 2025-09-05 | 3.74 | 3.88 | 0.13 | 3.47% | 3.74 | 3.88 | 482257 | 18457 | 7.50% |
| 2025-09-04 | 3.72 | 3.75 | 0.02 | 0.54% | 3.68 | 3.85 | 409406 | 15491 | 6.37% |
| 2025-09-03 | 3.79 | 3.73 | -0.06 | -1.58% | 3.70 | 3.82 | 336690 | 12658 | 5.24% |
| 2025-09-02 | 3.75 | 3.79 | 0.05 | 1.34% | 3.71 | 3.92 | 491354 | 18583 | 7.64% |
| 2025-09-01 | 3.67 | 3.74 | 0.07 | 1.91% | 3.64 | 3.76 | 225582 | 8390 | 3.51% |
| 2025-08-29 | 3.70 | 3.67 | -0.03 | -0.81% | 3.64 | 3.70 | 219320 | 8045 | 3.41% |
| 2025-08-28 | 3.73 | 3.70 | -0.03 | -0.80% | 3.56 | 3.79 | 371010 | 13639 | 5.77% |
| 2025-08-27 | 3.89 | 3.73 | -0.16 | -4.11% | 3.72 | 3.91 | 360572 | 13758 | 5.61% |
| 2025-08-26 | 3.88 | 3.89 | 0.02 | 0.52% | 3.82 | 3.93 | 247742 | 9627 | 3.85% |
| 2025-08-25 | 3.92 | 3.87 | -0.03 | -0.77% | 3.86 | 3.92 | 293968 | 11417 | 4.57% |
| 2025-08-22 | 3.93 | 3.90 | -0.02 | -0.51% | 3.87 | 3.94 | 261674 | 10193 | 4.07% |
| 2025-08-21 | 3.87 | 3.92 | 0.02 | 0.51% | 3.87 | 3.95 | 397208 | 15554 | 6.18% |
| 2025-08-20 | 3.96 | 3.90 | -0.01 | -0.26% | 3.87 | 4.01 | 430363 | 16873 | 6.69% |
| 2025-08-19 | 3.83 | 3.91 | 0.08 | 2.09% | 3.78 | 3.91 | 357412 | 13819 | 5.56% |
| 2025-08-18 | 3.80 | 3.83 | 0.05 | 1.32% | 3.79 | 3.88 | 308491 | 11882 | 4.80% |
| 2025-08-15 | 3.74 | 3.78 | 0.05 | 1.34% | 3.72 | 3.81 | 211423 | 7974 | 3.29% |
| 2025-08-14 | 3.82 | 3.73 | -0.09 | -2.36% | 3.72 | 3.83 | 244329 | 9203 | 3.80% |
| 2025-08-13 | 3.88 | 3.82 | -0.05 | -1.29% | 3.81 | 3.91 | 273750 | 10487 | 4.26% |
| 2025-08-12 | 3.93 | 3.87 | -0.06 | -1.53% | 3.86 | 3.94 | 202914 | 7875 | 3.16% |
| 2025-08-11 | 3.89 | 3.93 | 0.07 | 1.81% | 3.84 | 3.96 | 339546 | 13269 | 5.28% |
| 2025-08-08 | 3.84 | 3.86 | 0.04 | 1.05% | 3.82 | 3.88 | 326053 | 12550 | 5.07% |
| 2025-08-07 | 3.84 | 3.82 | 0.00 | 0.00% | 3.81 | 3.86 | 264624 | 10139 | 4.12% |
| 2025-08-06 | 3.86 | 3.82 | -0.03 | -0.78% | 3.79 | 3.86 | 177114 | 6775 | 2.76% |
| 2025-08-05 | 3.83 | 3.85 | 0.04 | 1.05% | 3.81 | 3.85 | 201422 | 7717 | 3.13% |
| 2025-08-04 | 3.79 | 3.81 | 0.01 | 0.26% | 3.74 | 3.81 | 193467 | 7328 | 3.01% |
| 2025-08-01 | 3.79 | 3.80 | 0.03 | 0.80% | 3.75 | 3.84 | 293034 | 11162 | 4.56% |
| 2025-07-31 | 3.85 | 3.77 | -0.08 | -2.08% | 3.75 | 3.87 | 294066 | 11171 | 4.57% |
| 2025-07-30 | 3.91 | 3.85 | -0.05 | -1.28% | 3.82 | 3.92 | 291998 | 11238 | 4.54% |
| 2025-07-29 | 3.94 | 3.90 | -0.02 | -0.51% | 3.84 | 3.95 | 300401 | 11640 | 4.67% |
| 2025-07-28 | 3.87 | 3.92 | 0.01 | 0.26% | 3.85 | 3.93 | 334113 | 12999 | 5.20% |
| 2025-07-25 | 4.00 | 3.91 | -0.04 | -1.01% | 3.90 | 4.08 | 390152 | 15414 | 6.07% |