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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-22 | 4.29 | 4.16 | -0.11 | -2.58% | 4.12 | 4.30 | 760034 | 31749 | 3.82% |
| 2025-10-21 | 4.20 | 4.27 | -0.02 | -0.47% | 4.12 | 4.32 | 906482 | 38377 | 4.55% |
| 2025-10-20 | 4.22 | 4.29 | 0.05 | 1.18% | 4.17 | 4.34 | 1189207 | 50454 | 5.98% |
| 2025-10-17 | 4.13 | 4.24 | 0.16 | 3.92% | 4.10 | 4.37 | 1646328 | 70153 | 8.27% |
| 2025-10-16 | 4.20 | 4.08 | -0.14 | -3.32% | 4.06 | 4.23 | 1511375 | 62454 | 7.59% |
| 2025-10-15 | 3.82 | 4.22 | 0.38 | 9.90% | 3.80 | 4.22 | 960066 | 39753 | 4.82% |
| 2025-10-14 | 3.75 | 3.84 | 0.14 | 3.78% | 3.73 | 3.86 | 453590 | 17324 | 2.28% |
| 2025-10-13 | 3.72 | 3.70 | -0.12 | -3.14% | 3.65 | 3.74 | 384481 | 14203 | 1.93% |
| 2025-10-10 | 3.69 | 3.82 | 0.14 | 3.80% | 3.66 | 3.88 | 596295 | 22647 | 3.00% |
| 2025-10-09 | 3.63 | 3.68 | 0.07 | 1.94% | 3.60 | 3.70 | 338605 | 12405 | 1.70% |
| 2025-09-30 | 3.60 | 3.61 | 0.03 | 0.84% | 3.57 | 3.62 | 165798 | 5965 | 0.83% |
| 2025-09-29 | 3.56 | 3.58 | 0.02 | 0.56% | 3.48 | 3.60 | 243124 | 8657 | 1.22% |
| 2025-09-26 | 3.53 | 3.56 | 0.03 | 0.85% | 3.51 | 3.58 | 148224 | 5277 | 0.74% |
| 2025-09-25 | 3.58 | 3.53 | -0.06 | -1.67% | 3.52 | 3.61 | 172780 | 6135 | 0.87% |
| 2025-09-24 | 3.56 | 3.59 | 0.01 | 0.28% | 3.53 | 3.59 | 140809 | 5020 | 0.71% |
| 2025-09-23 | 3.58 | 3.58 | 0.01 | 0.28% | 3.50 | 3.61 | 285631 | 10145 | 1.44% |
| 2025-09-22 | 3.56 | 3.57 | 0.04 | 1.13% | 3.49 | 3.60 | 301972 | 10709 | 1.52% |
| 2025-09-19 | 3.53 | 3.53 | -0.01 | -0.28% | 3.50 | 3.56 | 196619 | 6942 | 0.99% |
| 2025-09-18 | 3.65 | 3.54 | -0.10 | -2.75% | 3.52 | 3.65 | 286520 | 10264 | 1.44% |
| 2025-09-17 | 3.64 | 3.64 | 0.00 | 0.00% | 3.60 | 3.68 | 202867 | 7392 | 1.02% |
| 2025-09-16 | 3.69 | 3.64 | -0.04 | -1.09% | 3.59 | 3.69 | 233293 | 8459 | 1.17% |
| 2025-09-15 | 3.67 | 3.68 | 0.01 | 0.27% | 3.64 | 3.69 | 277428 | 10178 | 1.39% |
| 2025-09-12 | 3.63 | 3.67 | 0.04 | 1.10% | 3.61 | 3.68 | 240188 | 8774 | 1.21% |
| 2025-09-11 | 3.61 | 3.63 | 0.03 | 0.83% | 3.57 | 3.64 | 190061 | 6847 | 0.96% |
| 2025-09-10 | 3.62 | 3.60 | -0.04 | -1.10% | 3.58 | 3.63 | 196971 | 7093 | 0.99% |
| 2025-09-09 | 3.59 | 3.64 | 0.05 | 1.39% | 3.57 | 3.65 | 286523 | 10362 | 1.44% |
| 2025-09-08 | 3.59 | 3.59 | 0.00 | 0.00% | 3.54 | 3.62 | 253804 | 9065 | 1.28% |
| 2025-09-05 | 3.58 | 3.59 | 0.02 | 0.56% | 3.55 | 3.59 | 208260 | 7433 | 1.05% |
| 2025-09-04 | 3.57 | 3.57 | -0.02 | -0.56% | 3.53 | 3.63 | 299858 | 10710 | 1.51% |
| 2025-09-03 | 3.54 | 3.59 | 0.04 | 1.13% | 3.51 | 3.65 | 374561 | 13408 | 1.88% |
| 2025-09-02 | 3.62 | 3.55 | -0.06 | -1.66% | 3.50 | 3.62 | 332694 | 11810 | 1.67% |
| 2025-09-01 | 3.66 | 3.61 | -0.03 | -0.82% | 3.55 | 3.66 | 436903 | 15652 | 2.20% |
| 2025-08-29 | 3.62 | 3.64 | 0.07 | 1.96% | 3.57 | 3.72 | 633709 | 23031 | 3.18% |
| 2025-08-28 | 3.54 | 3.57 | 0.09 | 2.59% | 3.48 | 3.57 | 621250 | 21914 | 3.12% |
| 2025-08-27 | 3.48 | 3.48 | 0.00 | 0.00% | 3.44 | 3.55 | 408711 | 14235 | 2.05% |
| 2025-08-26 | 3.46 | 3.48 | 0.03 | 0.87% | 3.42 | 3.51 | 269280 | 9351 | 1.35% |
| 2025-08-25 | 3.42 | 3.45 | 0.03 | 0.88% | 3.41 | 3.46 | 276410 | 9509 | 1.39% |
| 2025-08-22 | 3.40 | 3.42 | 0.02 | 0.59% | 3.35 | 3.42 | 208403 | 7066 | 1.05% |
| 2025-08-21 | 3.40 | 3.40 | 0.00 | 0.00% | 3.38 | 3.42 | 173727 | 5903 | 0.87% |
| 2025-08-20 | 3.35 | 3.40 | 0.04 | 1.19% | 3.33 | 3.40 | 230766 | 7764 | 1.16% |
| 2025-08-19 | 3.33 | 3.36 | 0.04 | 1.20% | 3.31 | 3.41 | 304464 | 10198 | 1.53% |
| 2025-08-18 | 3.34 | 3.32 | -0.01 | -0.30% | 3.30 | 3.35 | 303356 | 10085 | 1.52% |
| 2025-08-15 | 3.31 | 3.33 | 0.01 | 0.30% | 3.31 | 3.35 | 163537 | 5440 | 0.82% |
| 2025-08-14 | 3.39 | 3.32 | -0.07 | -2.06% | 3.32 | 3.39 | 218742 | 7326 | 1.10% |
| 2025-08-13 | 3.37 | 3.39 | 0.02 | 0.59% | 3.35 | 3.40 | 194974 | 6580 | 0.98% |
| 2025-08-12 | 3.40 | 3.37 | -0.02 | -0.59% | 3.36 | 3.41 | 143132 | 4832 | 0.72% |
| 2025-08-11 | 3.40 | 3.39 | 0.01 | 0.30% | 3.37 | 3.42 | 215149 | 7305 | 1.08% |
| 2025-08-08 | 3.34 | 3.38 | 0.04 | 1.20% | 3.32 | 3.41 | 256965 | 8649 | 1.29% |
| 2025-08-07 | 3.36 | 3.34 | -0.01 | -0.30% | 3.30 | 3.37 | 225995 | 7531 | 1.14% |
| 2025-08-06 | 3.34 | 3.35 | 0.02 | 0.60% | 3.28 | 3.38 | 281555 | 9397 | 1.41% |
| 2025-08-05 | 3.28 | 3.33 | 0.05 | 1.52% | 3.27 | 3.34 | 216173 | 7184 | 1.09% |
| 2025-08-04 | 3.26 | 3.28 | 0.01 | 0.31% | 3.24 | 3.29 | 184877 | 6031 | 0.93% |
| 2025-08-01 | 3.28 | 3.27 | 0.00 | 0.00% | 3.26 | 3.30 | 186732 | 6129 | 0.94% |
| 2025-07-31 | 3.35 | 3.27 | -0.08 | -2.39% | 3.26 | 3.37 | 301563 | 9910 | 1.52% |
| 2025-07-30 | 3.37 | 3.35 | -0.01 | -0.30% | 3.33 | 3.39 | 198600 | 6676 | 1.00% |
| 2025-07-29 | 3.35 | 3.36 | 0.00 | 0.00% | 3.31 | 3.37 | 205163 | 6851 | 1.03% |
| 2025-07-28 | 3.39 | 3.36 | -0.03 | -0.88% | 3.34 | 3.40 | 209964 | 7052 | 1.06% |
| 2025-07-25 | 3.45 | 3.39 | -0.06 | -1.74% | 3.38 | 3.47 | 192462 | 6566 | 0.97% |
| 2025-07-24 | 3.42 | 3.45 | 0.02 | 0.58% | 3.38 | 3.46 | 282741 | 9711 | 1.42% |
| 2025-07-23 | 3.52 | 3.43 | -0.09 | -2.56% | 3.43 | 3.54 | 362685 | 12617 | 1.82% |
| 2025-07-22 | 3.47 | 3.52 | 0.03 | 0.86% | 3.44 | 3.53 | 453085 | 15801 | 2.28% |
| 2025-07-21 | 3.35 | 3.49 | 0.17 | 5.12% | 3.34 | 3.49 | 514520 | 17733 | 2.59% |
| 2025-07-18 | 3.35 | 3.32 | -0.02 | -0.60% | 3.31 | 3.36 | 211193 | 7024 | 1.06% |
| 2025-07-17 | 3.37 | 3.34 | -0.02 | -0.60% | 3.32 | 3.37 | 204575 | 6833 | 1.03% |
| 2025-07-16 | 3.38 | 3.36 | -0.03 | -0.88% | 3.33 | 3.39 | 223460 | 7495 | 1.12% |
| 2025-07-15 | 3.33 | 3.39 | 0.07 | 2.11% | 3.30 | 3.39 | 461383 | 15532 | 2.32% |