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 | 3.92 | 4.04 | 0.12 | 3.06% | 3.91 | 4.05 | 157239 | 6286 | 2.29% |
| 2025-10-30 | 3.99 | 3.92 | -0.07 | -1.75% | 3.91 | 4.01 | 102991 | 4076 | 1.50% |
| 2025-10-29 | 4.05 | 3.99 | -0.05 | -1.24% | 3.96 | 4.05 | 115962 | 4627 | 1.69% |
| 2025-10-28 | 4.05 | 4.04 | 0.01 | 0.25% | 4.02 | 4.08 | 105512 | 4271 | 1.54% |
| 2025-10-27 | 4.03 | 4.03 | 0.01 | 0.25% | 4.00 | 4.10 | 120745 | 4885 | 1.76% |
| 2025-10-24 | 4.05 | 4.02 | -0.03 | -0.74% | 4.01 | 4.09 | 109579 | 4429 | 1.60% |
| 2025-10-23 | 4.03 | 4.05 | 0.01 | 0.25% | 3.99 | 4.07 | 114411 | 4598 | 1.67% |
| 2025-10-22 | 4.02 | 4.04 | 0.01 | 0.25% | 4.00 | 4.09 | 138291 | 5595 | 2.01% |
| 2025-10-21 | 3.88 | 4.03 | 0.15 | 3.87% | 3.84 | 4.03 | 175280 | 6935 | 2.55% |
| 2025-10-20 | 3.80 | 3.88 | 0.12 | 3.19% | 3.77 | 3.88 | 133380 | 5111 | 1.94% |
| 2025-10-17 | 3.81 | 3.76 | -0.06 | -1.57% | 3.76 | 3.85 | 107222 | 4080 | 1.56% |
| 2025-10-16 | 3.88 | 3.82 | -0.07 | -1.80% | 3.81 | 3.90 | 116828 | 4486 | 1.70% |
| 2025-10-15 | 3.83 | 3.89 | 0.05 | 1.30% | 3.82 | 3.91 | 114703 | 4438 | 1.67% |
| 2025-10-14 | 3.90 | 3.84 | -0.02 | -0.52% | 3.83 | 3.94 | 153466 | 5967 | 2.24% |
| 2025-10-13 | 3.80 | 3.86 | -0.02 | -0.52% | 3.68 | 3.89 | 123730 | 4729 | 1.80% |
| 2025-10-10 | 3.87 | 3.88 | 0.02 | 0.52% | 3.81 | 3.95 | 162074 | 6327 | 2.36% |
| 2025-10-09 | 3.86 | 3.86 | 0.01 | 0.26% | 3.80 | 3.90 | 144052 | 5532 | 2.10% |
| 2025-09-30 | 3.93 | 3.85 | -0.08 | -2.04% | 3.85 | 3.95 | 109446 | 4252 | 1.59% |
| 2025-09-29 | 3.90 | 3.93 | 0.03 | 0.77% | 3.77 | 3.94 | 121727 | 4710 | 1.77% |
| 2025-09-26 | 3.82 | 3.90 | 0.08 | 2.09% | 3.78 | 3.99 | 180271 | 7025 | 2.63% |
| 2025-09-25 | 3.90 | 3.82 | -0.08 | -2.05% | 3.82 | 3.96 | 122399 | 4735 | 1.78% |
| 2025-09-24 | 3.85 | 3.90 | 0.00 | 0.00% | 3.84 | 3.91 | 131015 | 5081 | 1.91% |
| 2025-09-23 | 3.93 | 3.90 | -0.03 | -0.76% | 3.77 | 3.94 | 169130 | 6496 | 2.46% |
| 2025-09-22 | 4.03 | 3.93 | -0.07 | -1.75% | 3.90 | 4.03 | 120290 | 4729 | 1.75% |
| 2025-09-19 | 4.02 | 4.00 | -0.02 | -0.50% | 3.97 | 4.05 | 113399 | 4539 | 1.65% |
| 2025-09-18 | 4.14 | 4.02 | -0.13 | -3.13% | 3.99 | 4.15 | 214826 | 8737 | 3.13% |
| 2025-09-17 | 4.26 | 4.15 | -0.07 | -1.66% | 4.11 | 4.26 | 150391 | 6234 | 2.19% |
| 2025-09-16 | 4.16 | 4.22 | 0.11 | 2.68% | 4.12 | 4.33 | 259626 | 10969 | 3.78% |
| 2025-09-15 | 4.09 | 4.11 | 0.03 | 0.74% | 4.06 | 4.14 | 138716 | 5695 | 2.02% |
| 2025-09-12 | 4.10 | 4.08 | 0.00 | 0.00% | 4.04 | 4.10 | 124901 | 5096 | 1.82% |
| 2025-09-11 | 4.01 | 4.08 | 0.04 | 0.99% | 3.97 | 4.09 | 157177 | 6338 | 2.29% |
| 2025-09-10 | 4.06 | 4.04 | 0.00 | 0.00% | 4.01 | 4.10 | 127519 | 5158 | 1.86% |
| 2025-09-09 | 4.12 | 4.04 | -0.07 | -1.70% | 4.03 | 4.12 | 143413 | 5823 | 2.09% |
| 2025-09-08 | 4.10 | 4.11 | 0.04 | 0.98% | 4.07 | 4.14 | 178259 | 7314 | 2.60% |
| 2025-09-05 | 4.05 | 4.07 | 0.03 | 0.74% | 3.96 | 4.07 | 154565 | 6227 | 2.25% |
| 2025-09-04 | 3.96 | 4.04 | 0.08 | 2.02% | 3.95 | 4.11 | 243389 | 9854 | 3.55% |
| 2025-09-03 | 4.06 | 3.96 | -0.11 | -2.70% | 3.91 | 4.08 | 153396 | 6149 | 2.23% |
| 2025-09-02 | 4.07 | 4.07 | -0.02 | -0.49% | 4.02 | 4.11 | 208595 | 8444 | 3.04% |
| 2025-09-01 | 4.11 | 4.09 | -0.02 | -0.49% | 4.05 | 4.14 | 183926 | 7532 | 2.68% |
| 2025-08-29 | 4.12 | 4.11 | 0.00 | 0.00% | 4.05 | 4.14 | 229766 | 9408 | 3.35% |
| 2025-08-28 | 4.19 | 4.11 | -0.08 | -1.91% | 3.98 | 4.24 | 359680 | 14745 | 5.24% |
| 2025-08-27 | 4.42 | 4.19 | -0.21 | -4.77% | 4.15 | 4.42 | 335508 | 14437 | 4.89% |
| 2025-08-26 | 4.40 | 4.40 | 0.02 | 0.46% | 4.33 | 4.50 | 349365 | 15480 | 5.09% |
| 2025-08-25 | 4.43 | 4.38 | -0.05 | -1.13% | 4.33 | 4.45 | 321054 | 14058 | 4.68% |
| 2025-08-22 | 4.43 | 4.43 | 0.01 | 0.23% | 4.33 | 4.45 | 287156 | 12559 | 4.18% |
| 2025-08-21 | 4.44 | 4.42 | -0.02 | -0.45% | 4.39 | 4.53 | 280105 | 12458 | 4.08% |
| 2025-08-20 | 4.50 | 4.44 | -0.08 | -1.77% | 4.39 | 4.59 | 371105 | 16550 | 5.41% |
| 2025-08-19 | 4.50 | 4.52 | -0.04 | -0.88% | 4.41 | 4.53 | 263593 | 11824 | 3.84% |
| 2025-08-18 | 4.64 | 4.56 | -0.09 | -1.94% | 4.51 | 4.69 | 334611 | 15372 | 4.87% |
| 2025-08-15 | 4.83 | 4.65 | -0.17 | -3.53% | 4.62 | 4.90 | 411644 | 19369 | 6.00% |
| 2025-08-14 | 5.12 | 4.82 | -0.24 | -4.74% | 4.78 | 5.26 | 594907 | 29841 | 8.67% |
| 2025-08-13 | 4.75 | 5.06 | 0.31 | 6.53% | 4.63 | 5.23 | 763277 | 38277 | 11.12% |
| 2025-08-12 | 4.76 | 4.75 | -0.03 | -0.63% | 4.72 | 4.84 | 192246 | 9175 | 2.80% |
| 2025-08-11 | 4.62 | 4.78 | 0.13 | 2.80% | 4.57 | 4.88 | 305596 | 14599 | 4.45% |
| 2025-08-08 | 4.69 | 4.65 | -0.04 | -0.85% | 4.63 | 4.74 | 231809 | 10842 | 3.38% |
| 2025-08-07 | 4.64 | 4.69 | 0.05 | 1.08% | 4.54 | 4.78 | 357168 | 16635 | 5.20% |
| 2025-08-06 | 4.42 | 4.64 | 0.22 | 4.98% | 4.36 | 4.72 | 398232 | 18136 | 5.80% |
| 2025-08-05 | 4.46 | 4.42 | -0.02 | -0.45% | 4.39 | 4.47 | 123531 | 5462 | 1.80% |
| 2025-08-04 | 4.34 | 4.44 | 0.10 | 2.30% | 4.26 | 4.45 | 165007 | 7233 | 2.40% |
| 2025-08-01 | 4.37 | 4.34 | -0.02 | -0.46% | 4.32 | 4.39 | 161498 | 7027 | 2.35% |
| 2025-07-31 | 4.38 | 4.36 | -0.07 | -1.58% | 4.32 | 4.43 | 204594 | 8924 | 2.98% |
| 2025-07-30 | 4.42 | 4.43 | 0.00 | 0.00% | 4.38 | 4.69 | 326028 | 14774 | 4.75% |
| 2025-07-29 | 4.52 | 4.43 | -0.08 | -1.77% | 4.35 | 4.55 | 218559 | 9634 | 3.18% |
| 2025-07-28 | 4.43 | 4.51 | 0.09 | 2.04% | 4.41 | 4.59 | 268854 | 12166 | 3.92% |
| 2025-07-25 | 4.43 | 4.42 | -0.01 | -0.23% | 4.39 | 4.46 | 127642 | 5648 | 1.86% |
| 2025-07-24 | 4.45 | 4.43 | -0.01 | -0.23% | 4.39 | 4.51 | 184518 | 8206 | 2.69% |