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 | 3.82 | 0.05 | 1.33% | 3.75 | 3.84 | 206081 | 7861 | 1.37% |
| 2025-10-30 | 3.76 | 3.77 | 0.01 | 0.27% | 3.75 | 3.82 | 203207 | 7683 | 1.35% |
| 2025-10-29 | 3.76 | 3.76 | -0.02 | -0.53% | 3.72 | 3.78 | 176495 | 6613 | 1.18% |
| 2025-10-28 | 3.78 | 3.78 | -0.01 | -0.26% | 3.76 | 3.83 | 149524 | 5675 | 1.00% |
| 2025-10-27 | 3.83 | 3.79 | -0.03 | -0.79% | 3.75 | 3.85 | 187078 | 7097 | 1.25% |
| 2025-10-24 | 3.85 | 3.82 | -0.02 | -0.52% | 3.81 | 3.87 | 143612 | 5509 | 0.96% |
| 2025-10-23 | 3.81 | 3.84 | 0.00 | 0.00% | 3.78 | 3.85 | 173853 | 6639 | 1.16% |
| 2025-10-22 | 3.81 | 3.84 | 0.04 | 1.05% | 3.78 | 3.92 | 227364 | 8738 | 1.52% |
| 2025-10-21 | 3.72 | 3.80 | 0.07 | 1.88% | 3.71 | 3.81 | 208540 | 7883 | 1.39% |
| 2025-10-20 | 3.70 | 3.73 | 0.07 | 1.91% | 3.69 | 3.74 | 189037 | 7035 | 1.26% |
| 2025-10-17 | 3.79 | 3.66 | -0.15 | -3.94% | 3.66 | 3.80 | 286704 | 10664 | 1.91% |
| 2025-10-16 | 3.85 | 3.81 | -0.05 | -1.30% | 3.78 | 3.86 | 192672 | 7342 | 1.28% |
| 2025-10-15 | 3.80 | 3.86 | 0.06 | 1.58% | 3.79 | 3.87 | 242645 | 9312 | 1.62% |
| 2025-10-14 | 3.87 | 3.80 | -0.05 | -1.30% | 3.77 | 3.92 | 337178 | 12937 | 2.25% |
| 2025-10-13 | 3.79 | 3.85 | -0.08 | -2.04% | 3.71 | 3.90 | 397868 | 15221 | 2.65% |
| 2025-10-10 | 3.91 | 3.93 | 0.00 | 0.00% | 3.90 | 4.01 | 325589 | 12880 | 2.17% |
| 2025-10-09 | 3.92 | 3.93 | 0.01 | 0.26% | 3.83 | 3.93 | 371911 | 14406 | 2.48% |
| 2025-09-30 | 3.97 | 3.92 | -0.07 | -1.75% | 3.90 | 3.99 | 357557 | 14055 | 2.38% |
| 2025-09-29 | 4.00 | 3.99 | 0.07 | 1.79% | 3.94 | 4.06 | 505479 | 20175 | 3.37% |
| 2025-09-26 | 3.91 | 3.92 | 0.01 | 0.26% | 3.85 | 4.14 | 659431 | 26255 | 4.40% |
| 2025-09-25 | 4.03 | 3.91 | -0.11 | -2.74% | 3.88 | 4.06 | 624082 | 24627 | 4.16% |
| 2025-09-24 | 4.03 | 4.02 | -0.03 | -0.74% | 3.94 | 4.06 | 663973 | 26606 | 4.43% |
| 2025-09-23 | 4.15 | 4.05 | -0.14 | -3.34% | 3.97 | 4.16 | 1347802 | 54338 | 8.99% |
| 2025-09-22 | 3.83 | 4.19 | 0.38 | 9.97% | 3.81 | 4.19 | 516093 | 21356 | 3.44% |
| 2025-09-19 | 3.87 | 3.81 | -0.08 | -2.06% | 3.77 | 3.90 | 279832 | 10672 | 1.87% |
| 2025-09-18 | 4.00 | 3.89 | -0.11 | -2.75% | 3.86 | 4.03 | 307693 | 12152 | 2.05% |
| 2025-09-17 | 3.97 | 4.00 | 0.02 | 0.50% | 3.95 | 4.03 | 295595 | 11823 | 1.97% |
| 2025-09-16 | 3.87 | 3.98 | 0.12 | 3.11% | 3.87 | 4.00 | 373139 | 14766 | 2.49% |
| 2025-09-15 | 3.83 | 3.86 | 0.04 | 1.05% | 3.82 | 3.90 | 181783 | 7009 | 1.21% |
| 2025-09-12 | 3.89 | 3.82 | -0.06 | -1.55% | 3.81 | 3.89 | 176222 | 6768 | 1.17% |
| 2025-09-11 | 3.87 | 3.88 | 0.03 | 0.78% | 3.79 | 3.88 | 211594 | 8128 | 1.41% |
| 2025-09-10 | 3.88 | 3.85 | -0.04 | -1.03% | 3.85 | 3.94 | 255597 | 9909 | 1.70% |
| 2025-09-09 | 3.81 | 3.89 | 0.07 | 1.83% | 3.78 | 3.93 | 370144 | 14264 | 2.47% |
| 2025-09-08 | 3.81 | 3.82 | 0.02 | 0.53% | 3.76 | 3.83 | 242316 | 9206 | 1.62% |
| 2025-09-05 | 3.67 | 3.80 | 0.13 | 3.54% | 3.64 | 3.80 | 342335 | 12816 | 2.28% |
| 2025-09-04 | 3.66 | 3.67 | 0.02 | 0.55% | 3.60 | 3.71 | 229582 | 8393 | 1.53% |
| 2025-09-03 | 3.70 | 3.65 | -0.04 | -1.08% | 3.64 | 3.77 | 227153 | 8424 | 1.51% |
| 2025-09-02 | 3.66 | 3.69 | 0.01 | 0.27% | 3.59 | 3.70 | 250386 | 9124 | 1.67% |
| 2025-09-01 | 3.68 | 3.68 | -0.01 | -0.27% | 3.64 | 3.72 | 234693 | 8622 | 1.56% |
| 2025-08-29 | 3.76 | 3.69 | -0.10 | -2.64% | 3.67 | 3.77 | 268788 | 9972 | 1.79% |
| 2025-08-28 | 3.75 | 3.79 | 0.04 | 1.07% | 3.65 | 3.80 | 317078 | 11833 | 2.11% |
| 2025-08-27 | 3.84 | 3.75 | -0.09 | -2.34% | 3.75 | 3.89 | 300492 | 11523 | 2.00% |
| 2025-08-26 | 3.82 | 3.84 | 0.01 | 0.26% | 3.78 | 3.86 | 246241 | 9433 | 1.64% |
| 2025-08-25 | 3.86 | 3.83 | -0.02 | -0.52% | 3.77 | 3.86 | 396059 | 15066 | 2.64% |
| 2025-08-22 | 3.81 | 3.85 | 0.10 | 2.67% | 3.76 | 3.96 | 529711 | 20411 | 3.53% |
| 2025-08-21 | 3.83 | 3.75 | -0.07 | -1.83% | 3.73 | 3.83 | 285196 | 10728 | 1.90% |
| 2025-08-20 | 3.69 | 3.82 | 0.13 | 3.52% | 3.66 | 3.84 | 510346 | 19292 | 3.40% |
| 2025-08-19 | 3.63 | 3.69 | 0.07 | 1.93% | 3.58 | 3.69 | 288305 | 10486 | 1.92% |
| 2025-08-18 | 3.60 | 3.62 | 0.02 | 0.56% | 3.60 | 3.66 | 189993 | 6901 | 1.27% |
| 2025-08-15 | 3.56 | 3.60 | 0.03 | 0.84% | 3.56 | 3.63 | 170820 | 6159 | 1.14% |
| 2025-08-14 | 3.70 | 3.57 | -0.12 | -3.25% | 3.56 | 3.72 | 298865 | 10793 | 1.99% |
| 2025-08-13 | 3.65 | 3.69 | 0.06 | 1.65% | 3.63 | 3.74 | 264844 | 9735 | 1.77% |
| 2025-08-12 | 3.64 | 3.63 | -0.01 | -0.27% | 3.62 | 3.66 | 132770 | 4830 | 0.89% |
| 2025-08-11 | 3.62 | 3.64 | 0.02 | 0.55% | 3.59 | 3.65 | 145264 | 5270 | 0.97% |
| 2025-08-08 | 3.63 | 3.62 | 0.00 | 0.00% | 3.58 | 3.63 | 140211 | 5054 | 0.93% |
| 2025-08-07 | 3.68 | 3.62 | -0.04 | -1.09% | 3.61 | 3.68 | 147725 | 5364 | 0.98% |
| 2025-08-06 | 3.60 | 3.66 | 0.07 | 1.95% | 3.56 | 3.66 | 176450 | 6393 | 1.18% |
| 2025-08-05 | 3.55 | 3.59 | 0.06 | 1.70% | 3.54 | 3.59 | 166948 | 5966 | 1.11% |
| 2025-08-04 | 3.51 | 3.53 | 0.01 | 0.28% | 3.48 | 3.53 | 113772 | 3992 | 0.76% |
| 2025-08-01 | 3.49 | 3.52 | 0.03 | 0.86% | 3.47 | 3.54 | 103247 | 3626 | 0.69% |
| 2025-07-31 | 3.54 | 3.49 | -0.06 | -1.69% | 3.47 | 3.56 | 167557 | 5886 | 1.12% |
| 2025-07-30 | 3.56 | 3.55 | -0.01 | -0.28% | 3.51 | 3.57 | 166195 | 5882 | 1.11% |
| 2025-07-29 | 3.61 | 3.56 | -0.03 | -0.84% | 3.54 | 3.62 | 215516 | 7676 | 1.44% |
| 2025-07-28 | 3.63 | 3.59 | -0.03 | -0.83% | 3.57 | 3.64 | 142851 | 5139 | 0.95% |
| 2025-07-25 | 3.62 | 3.62 | 0.01 | 0.28% | 3.59 | 3.63 | 144908 | 5231 | 0.97% |