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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-31 | 3.90 | 3.77 | -0.13 | -3.33% | 3.76 | 3.90 | 690293 | 26312 | 1.77% |
| 2025-07-30 | 3.89 | 3.90 | -0.01 | -0.26% | 3.88 | 3.95 | 518078 | 20306 | 1.33% |
| 2025-07-29 | 3.86 | 3.91 | 0.05 | 1.30% | 3.84 | 3.91 | 462732 | 17937 | 1.19% |
| 2025-07-28 | 3.88 | 3.86 | -0.03 | -0.77% | 3.84 | 3.89 | 491541 | 18963 | 1.26% |
| 2025-07-25 | 3.96 | 3.89 | -0.06 | -1.52% | 3.89 | 3.97 | 583744 | 22868 | 1.50% |
| 2025-07-24 | 3.91 | 3.95 | 0.02 | 0.51% | 3.88 | 3.96 | 764407 | 30048 | 1.96% |
| 2025-07-23 | 4.02 | 3.93 | -0.06 | -1.50% | 3.92 | 4.05 | 1182246 | 47064 | 3.04% |
| 2025-07-22 | 3.93 | 3.99 | 0.09 | 2.31% | 3.87 | 4.00 | 1364648 | 53755 | 3.50% |
| 2025-07-21 | 3.84 | 3.90 | 0.19 | 5.12% | 3.83 | 3.96 | 1587737 | 62092 | 4.08% |
| 2025-07-18 | 3.70 | 3.71 | 0.02 | 0.54% | 3.70 | 3.74 | 283694 | 10538 | 0.73% |
| 2025-07-17 | 3.67 | 3.69 | 0.02 | 0.54% | 3.66 | 3.71 | 304885 | 11235 | 0.78% |
| 2025-07-16 | 3.68 | 3.67 | -0.02 | -0.54% | 3.66 | 3.70 | 341659 | 12558 | 0.88% |
| 2025-07-15 | 3.73 | 3.69 | -0.04 | -1.07% | 3.67 | 3.74 | 459613 | 16969 | 1.18% |
| 2025-07-14 | 3.75 | 3.73 | -0.02 | -0.53% | 3.73 | 3.77 | 397860 | 14908 | 1.02% |
| 2025-07-11 | 3.76 | 3.75 | -0.02 | -0.53% | 3.74 | 3.81 | 634747 | 23909 | 1.63% |
| 2025-07-10 | 3.71 | 3.77 | 0.06 | 1.62% | 3.69 | 3.80 | 764059 | 28713 | 1.96% |
| 2025-07-09 | 3.72 | 3.71 | -0.01 | -0.27% | 3.70 | 3.77 | 494274 | 18424 | 1.27% |
| 2025-07-08 | 3.70 | 3.72 | 0.02 | 0.54% | 3.67 | 3.73 | 409391 | 15157 | 1.05% |
| 2025-07-07 | 3.68 | 3.70 | 0.01 | 0.27% | 3.65 | 3.72 | 361963 | 13368 | 0.93% |
| 2025-07-04 | 3.69 | 3.69 | 0.00 | 0.00% | 3.67 | 3.76 | 548809 | 20362 | 1.41% |
| 2025-07-03 | 3.73 | 3.71 | -0.02 | -0.54% | 3.68 | 3.74 | 541132 | 20056 | 1.39% |
| 2025-07-02 | 3.70 | 3.73 | 0.02 | 0.54% | 3.66 | 3.75 | 747758 | 27706 | 1.92% |
| 2025-07-01 | 3.74 | 3.71 | -0.01 | -0.27% | 3.67 | 3.75 | 745495 | 27527 | 1.91% |
| 2025-06-30 | 3.63 | 3.72 | 0.15 | 4.20% | 3.63 | 3.74 | 1373208 | 50862 | 3.53% |
| 2025-06-27 | 3.48 | 3.57 | 0.10 | 2.88% | 3.47 | 3.61 | 866492 | 30719 | 2.23% |
| 2025-06-26 | 3.50 | 3.47 | -0.02 | -0.57% | 3.46 | 3.51 | 269676 | 9394 | 0.69% |
| 2025-06-25 | 3.47 | 3.49 | 0.02 | 0.58% | 3.46 | 3.50 | 288343 | 10026 | 0.74% |
| 2025-06-24 | 3.45 | 3.47 | 0.03 | 0.87% | 3.43 | 3.47 | 259553 | 8966 | 0.67% |
| 2025-06-23 | 3.41 | 3.44 | 0.02 | 0.58% | 3.39 | 3.45 | 205898 | 7047 | 0.53% |
| 2025-06-20 | 3.43 | 3.42 | -0.01 | -0.29% | 3.42 | 3.45 | 183987 | 6311 | 0.47% |
| 2025-06-19 | 3.44 | 3.43 | -0.02 | -0.58% | 3.41 | 3.45 | 275905 | 9466 | 0.71% |
| 2025-06-18 | 3.46 | 3.45 | -0.01 | -0.29% | 3.42 | 3.47 | 275634 | 9489 | 0.71% |
| 2025-06-17 | 3.42 | 3.46 | 0.04 | 1.17% | 3.41 | 3.47 | 387158 | 13348 | 0.99% |
| 2025-06-16 | 3.45 | 3.42 | -0.04 | -1.16% | 3.41 | 3.46 | 509132 | 17446 | 1.31% |
| 2025-06-13 | 3.50 | 3.46 | -0.05 | -1.42% | 3.46 | 3.51 | 578193 | 20097 | 1.48% |
| 2025-06-12 | 3.55 | 3.51 | -0.04 | -1.13% | 3.49 | 3.56 | 391610 | 13744 | 1.01% |
| 2025-06-11 | 3.54 | 3.55 | 0.01 | 0.28% | 3.53 | 3.57 | 227305 | 8087 | 0.58% |
| 2025-06-10 | 3.58 | 3.54 | -0.03 | -0.84% | 3.52 | 3.58 | 301044 | 10685 | 0.77% |
| 2025-06-09 | 3.57 | 3.57 | 0.01 | 0.28% | 3.54 | 3.58 | 283459 | 10092 | 0.73% |
| 2025-06-06 | 3.53 | 3.56 | 0.02 | 0.56% | 3.53 | 3.57 | 304444 | 10816 | 0.78% |
| 2025-06-05 | 3.52 | 3.54 | 0.02 | 0.57% | 3.51 | 3.58 | 380901 | 13470 | 0.98% |
| 2025-06-04 | 3.48 | 3.52 | 0.05 | 1.44% | 3.47 | 3.52 | 301799 | 10559 | 0.78% |
| 2025-06-03 | 3.49 | 3.47 | -0.04 | -1.14% | 3.46 | 3.51 | 430741 | 14987 | 1.11% |
| 2025-05-30 | 3.49 | 3.51 | 0.01 | 0.29% | 3.46 | 3.52 | 332239 | 11613 | 0.85% |
| 2025-05-29 | 3.46 | 3.50 | 0.04 | 1.16% | 3.45 | 3.50 | 242013 | 8439 | 0.62% |
| 2025-05-28 | 3.48 | 3.46 | -0.02 | -0.57% | 3.45 | 3.48 | 138550 | 4800 | 0.36% |
| 2025-05-27 | 3.48 | 3.48 | 0.02 | 0.58% | 3.43 | 3.48 | 198925 | 6881 | 0.51% |
| 2025-05-26 | 3.44 | 3.46 | 0.02 | 0.58% | 3.41 | 3.49 | 203983 | 7047 | 0.52% |
| 2025-05-23 | 3.47 | 3.44 | -0.02 | -0.58% | 3.44 | 3.49 | 251054 | 8705 | 0.64% |
| 2025-05-22 | 3.50 | 3.46 | -0.04 | -1.14% | 3.46 | 3.51 | 211970 | 7381 | 0.54% |
| 2025-05-21 | 3.52 | 3.50 | -0.02 | -0.57% | 3.50 | 3.52 | 250455 | 8785 | 0.64% |
| 2025-05-20 | 3.54 | 3.52 | -0.02 | -0.56% | 3.50 | 3.54 | 259905 | 9135 | 0.67% |
| 2025-05-19 | 3.49 | 3.54 | 0.05 | 1.43% | 3.48 | 3.54 | 305689 | 10740 | 0.79% |
| 2025-05-16 | 3.53 | 3.49 | -0.02 | -0.57% | 3.48 | 3.53 | 234153 | 8195 | 0.60% |
| 2025-05-15 | 3.51 | 3.51 | 0.00 | 0.00% | 3.50 | 3.54 | 246427 | 8671 | 0.63% |
| 2025-05-14 | 3.48 | 3.51 | 0.03 | 0.86% | 3.45 | 3.51 | 287350 | 10020 | 0.74% |
| 2025-05-13 | 3.48 | 3.48 | 0.01 | 0.29% | 3.47 | 3.50 | 252605 | 8795 | 0.65% |
| 2025-05-12 | 3.46 | 3.47 | 0.02 | 0.58% | 3.44 | 3.48 | 197119 | 6817 | 0.51% |
| 2025-05-09 | 3.47 | 3.45 | -0.03 | -0.86% | 3.45 | 3.49 | 195364 | 6769 | 0.50% |
| 2025-05-08 | 3.46 | 3.48 | 0.01 | 0.29% | 3.45 | 3.48 | 275964 | 9568 | 0.71% |
| 2025-05-07 | 3.45 | 3.47 | 0.04 | 1.17% | 3.43 | 3.48 | 314266 | 10852 | 0.81% |
| 2025-05-06 | 3.39 | 3.43 | 0.06 | 1.78% | 3.38 | 3.43 | 322236 | 11002 | 0.83% |
| 2025-04-30 | 3.42 | 3.37 | -0.04 | -1.17% | 3.37 | 3.43 | 273262 | 9256 | 0.70% |
| 2025-04-29 | 3.39 | 3.41 | 0.03 | 0.89% | 3.38 | 3.45 | 343882 | 11770 | 0.88% |
| 2025-04-28 | 3.39 | 3.38 | 0.01 | 0.30% | 3.37 | 3.41 | 350977 | 11905 | 0.90% |
| 2025-04-25 | 3.36 | 3.37 | 0.01 | 0.30% | 3.36 | 3.40 | 234496 | 7928 | 0.60% |
| 2025-04-24 | 3.37 | 3.36 | 0.00 | 0.00% | 3.35 | 3.38 | 203068 | 6839 | 0.52% |
| 2025-04-23 | 3.38 | 3.36 | -0.02 | -0.59% | 3.36 | 3.40 | 265977 | 8961 | 0.68% |