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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 3.66 | 3.68 | 0.01 | 0.27% | 3.65 | 3.70 | 124807 | 4590 | 0.80% |
| 2025-07-31 | 3.73 | 3.67 | -0.06 | -1.61% | 3.65 | 3.74 | 242682 | 8934 | 1.55% |
| 2025-07-30 | 3.73 | 3.73 | -0.01 | -0.27% | 3.71 | 3.76 | 247843 | 9273 | 1.59% |
| 2025-07-29 | 3.74 | 3.74 | -0.01 | -0.27% | 3.70 | 3.75 | 267408 | 9964 | 1.71% |
| 2025-07-28 | 3.79 | 3.75 | -0.07 | -1.83% | 3.74 | 3.80 | 308102 | 11598 | 1.97% |
| 2025-07-25 | 3.86 | 3.82 | -0.05 | -1.29% | 3.81 | 3.87 | 361565 | 13869 | 2.31% |
| 2025-07-24 | 3.82 | 3.87 | -0.01 | -0.26% | 3.79 | 3.90 | 453565 | 17485 | 2.90% |
| 2025-07-23 | 4.08 | 3.88 | -0.24 | -5.83% | 3.86 | 4.08 | 982115 | 38662 | 6.28% |
| 2025-07-22 | 3.90 | 4.12 | 0.31 | 8.14% | 3.80 | 4.18 | 1381626 | 54787 | 8.84% |
| 2025-07-21 | 3.71 | 3.81 | 0.21 | 5.83% | 3.71 | 3.90 | 929560 | 35410 | 5.95% |
| 2025-07-18 | 3.59 | 3.60 | 0.02 | 0.56% | 3.57 | 3.61 | 132687 | 4759 | 0.85% |
| 2025-07-17 | 3.62 | 3.58 | -0.03 | -0.83% | 3.57 | 3.63 | 152376 | 5462 | 0.98% |
| 2025-07-16 | 3.64 | 3.61 | -0.03 | -0.82% | 3.60 | 3.65 | 163122 | 5901 | 1.04% |
| 2025-07-15 | 3.68 | 3.64 | -0.05 | -1.36% | 3.61 | 3.69 | 219832 | 7994 | 1.41% |
| 2025-07-14 | 3.67 | 3.69 | 0.02 | 0.54% | 3.66 | 3.72 | 206768 | 7631 | 1.32% |
| 2025-07-11 | 3.65 | 3.67 | 0.03 | 0.82% | 3.63 | 3.68 | 226365 | 8289 | 1.45% |
| 2025-07-10 | 3.63 | 3.64 | 0.01 | 0.28% | 3.62 | 3.65 | 164515 | 5985 | 1.05% |
| 2025-07-09 | 3.61 | 3.63 | 0.02 | 0.55% | 3.60 | 3.65 | 200753 | 7284 | 1.28% |
| 2025-07-08 | 3.60 | 3.61 | 0.02 | 0.56% | 3.57 | 3.62 | 241751 | 8697 | 1.55% |
| 2025-07-07 | 3.54 | 3.59 | 0.04 | 1.13% | 3.53 | 3.60 | 220847 | 7890 | 1.41% |
| 2025-07-04 | 3.52 | 3.55 | 0.02 | 0.57% | 3.52 | 3.55 | 200433 | 7097 | 1.28% |
| 2025-07-03 | 3.51 | 3.53 | 0.03 | 0.86% | 3.50 | 3.53 | 139483 | 4910 | 0.89% |
| 2025-07-02 | 3.47 | 3.50 | 0.02 | 0.57% | 3.46 | 3.51 | 172156 | 6014 | 1.10% |
| 2025-07-01 | 3.48 | 3.48 | 0.00 | 0.00% | 3.46 | 3.49 | 127929 | 4447 | 0.82% |
| 2025-06-30 | 3.50 | 3.48 | -0.02 | -0.57% | 3.46 | 3.51 | 174617 | 6069 | 1.12% |
| 2025-06-27 | 3.51 | 3.50 | 0.01 | 0.29% | 3.49 | 3.54 | 151148 | 5306 | 0.97% |
| 2025-06-26 | 3.51 | 3.49 | -0.01 | -0.29% | 3.49 | 3.52 | 131008 | 4590 | 0.84% |
| 2025-06-25 | 3.48 | 3.50 | 0.02 | 0.57% | 3.46 | 3.51 | 170394 | 5943 | 1.09% |
| 2025-06-24 | 3.43 | 3.48 | 0.05 | 1.46% | 3.42 | 3.49 | 140558 | 4860 | 0.90% |
| 2025-06-23 | 3.42 | 3.43 | -0.02 | -0.58% | 3.40 | 3.44 | 127805 | 4371 | 0.82% |
| 2025-06-20 | 3.42 | 3.45 | 0.03 | 0.88% | 3.41 | 3.46 | 133324 | 4586 | 0.85% |
| 2025-06-19 | 3.46 | 3.42 | -0.04 | -1.16% | 3.39 | 3.47 | 142448 | 4876 | 0.91% |
| 2025-06-18 | 3.50 | 3.46 | -0.04 | -1.14% | 3.45 | 3.50 | 130046 | 4503 | 0.83% |
| 2025-06-17 | 3.47 | 3.50 | 0.03 | 0.86% | 3.44 | 3.50 | 139671 | 4853 | 0.89% |
| 2025-06-16 | 3.46 | 3.47 | -0.01 | -0.29% | 3.46 | 3.49 | 131748 | 4572 | 0.84% |
| 2025-06-13 | 3.48 | 3.48 | -0.01 | -0.29% | 3.47 | 3.51 | 143700 | 5012 | 0.92% |
| 2025-06-12 | 3.49 | 3.49 | -0.01 | -0.29% | 3.46 | 3.50 | 132442 | 4608 | 0.85% |
| 2025-06-11 | 3.51 | 3.50 | -0.01 | -0.28% | 3.50 | 3.53 | 104504 | 3671 | 0.67% |
| 2025-06-10 | 3.53 | 3.51 | -0.02 | -0.57% | 3.48 | 3.54 | 161347 | 5662 | 1.03% |
| 2025-06-09 | 3.52 | 3.53 | 0.01 | 0.28% | 3.49 | 3.54 | 174774 | 6149 | 1.12% |
| 2025-06-06 | 3.48 | 3.52 | 0.03 | 0.86% | 3.48 | 3.53 | 144374 | 5062 | 0.92% |
| 2025-06-05 | 3.48 | 3.49 | 0.01 | 0.29% | 3.48 | 3.55 | 191228 | 6696 | 1.22% |
| 2025-06-04 | 3.50 | 3.48 | -0.02 | -0.57% | 3.47 | 3.52 | 155255 | 5418 | 0.99% |
| 2025-06-03 | 3.51 | 3.50 | 0.03 | 0.86% | 3.47 | 3.55 | 233944 | 8210 | 1.50% |
| 2025-05-30 | 3.47 | 3.47 | 0.00 | 0.00% | 3.45 | 3.49 | 144361 | 5006 | 0.92% |
| 2025-05-29 | 3.43 | 3.47 | 0.08 | 2.36% | 3.39 | 3.47 | 210409 | 7252 | 1.35% |
| 2025-05-28 | 3.53 | 3.53 | 0.01 | 0.28% | 3.50 | 3.54 | 119313 | 4199 | 0.76% |
| 2025-05-27 | 3.47 | 3.52 | 0.04 | 1.15% | 3.47 | 3.53 | 120902 | 4232 | 0.77% |
| 2025-05-26 | 3.47 | 3.48 | 0.00 | 0.00% | 3.46 | 3.50 | 129632 | 4509 | 0.83% |
| 2025-05-23 | 3.54 | 3.48 | -0.05 | -1.42% | 3.48 | 3.54 | 174353 | 6119 | 1.12% |
| 2025-05-22 | 3.59 | 3.53 | -0.07 | -1.94% | 3.52 | 3.60 | 138718 | 4923 | 0.89% |
| 2025-05-21 | 3.58 | 3.60 | 0.02 | 0.56% | 3.56 | 3.61 | 136099 | 4887 | 0.87% |
| 2025-05-20 | 3.56 | 3.58 | 0.02 | 0.56% | 3.53 | 3.58 | 122557 | 4365 | 0.78% |
| 2025-05-19 | 3.50 | 3.56 | 0.06 | 1.71% | 3.49 | 3.57 | 199185 | 7055 | 1.27% |
| 2025-05-16 | 3.55 | 3.50 | -0.03 | -0.85% | 3.49 | 3.56 | 171153 | 6020 | 1.10% |
| 2025-05-15 | 3.55 | 3.53 | -0.01 | -0.28% | 3.52 | 3.55 | 120707 | 4265 | 0.77% |
| 2025-05-14 | 3.52 | 3.54 | 0.01 | 0.28% | 3.49 | 3.56 | 174659 | 6152 | 1.12% |
| 2025-05-13 | 3.54 | 3.53 | 0.02 | 0.57% | 3.52 | 3.56 | 175621 | 6210 | 1.12% |
| 2025-05-12 | 3.53 | 3.51 | -0.01 | -0.28% | 3.49 | 3.54 | 153243 | 5374 | 0.98% |
| 2025-05-09 | 3.53 | 3.52 | -0.01 | -0.28% | 3.51 | 3.54 | 154550 | 5445 | 0.99% |
| 2025-05-08 | 3.52 | 3.53 | 0.01 | 0.28% | 3.49 | 3.55 | 165011 | 5826 | 1.06% |
| 2025-05-07 | 3.51 | 3.52 | 0.03 | 0.86% | 3.50 | 3.55 | 201490 | 7099 | 1.29% |
| 2025-05-06 | 3.47 | 3.49 | 0.03 | 0.87% | 3.46 | 3.50 | 179978 | 6263 | 1.15% |
| 2025-04-30 | 3.50 | 3.46 | -0.03 | -0.86% | 3.45 | 3.51 | 172128 | 5977 | 1.10% |
| 2025-04-29 | 3.64 | 3.49 | -0.18 | -4.90% | 3.46 | 3.64 | 465942 | 16357 | 2.98% |
| 2025-04-28 | 3.70 | 3.67 | -0.03 | -0.81% | 3.65 | 3.71 | 162009 | 5935 | 1.04% |
| 2025-04-25 | 3.69 | 3.70 | 0.01 | 0.27% | 3.68 | 3.72 | 131104 | 4854 | 0.84% |
| 2025-04-24 | 3.66 | 3.69 | 0.03 | 0.82% | 3.64 | 3.70 | 154810 | 5683 | 0.99% |