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 | 4.06 | 4.11 | 0.05 | 1.23% | 4.02 | 4.17 | 524665 | 21592 | 6.86% |
| 2025-07-31 | 4.03 | 4.06 | 0.03 | 0.74% | 4.01 | 4.10 | 515727 | 21010 | 6.74% |
| 2025-07-30 | 4.01 | 4.03 | -0.01 | -0.25% | 3.97 | 4.06 | 455495 | 18257 | 5.95% |
| 2025-07-29 | 4.18 | 4.04 | -0.01 | -0.25% | 4.00 | 4.25 | 765829 | 31141 | 10.01% |
| 2025-07-28 | 4.05 | 4.05 | 0.03 | 0.75% | 4.03 | 4.08 | 215145 | 8704 | 2.81% |
| 2025-07-25 | 4.04 | 4.02 | -0.02 | -0.50% | 4.00 | 4.06 | 268618 | 10819 | 3.51% |
| 2025-07-24 | 3.96 | 4.04 | 0.07 | 1.76% | 3.96 | 4.04 | 335406 | 13473 | 4.38% |
| 2025-07-23 | 3.98 | 3.97 | -0.02 | -0.50% | 3.95 | 4.02 | 266170 | 10621 | 3.48% |
| 2025-07-22 | 4.03 | 3.99 | -0.02 | -0.50% | 3.96 | 4.05 | 293134 | 11694 | 3.83% |
| 2025-07-21 | 3.93 | 4.01 | 0.07 | 1.78% | 3.92 | 4.02 | 364115 | 14513 | 4.76% |
| 2025-07-18 | 3.98 | 3.94 | -0.03 | -0.76% | 3.90 | 3.99 | 251398 | 9876 | 3.29% |
| 2025-07-17 | 3.91 | 3.97 | 0.08 | 2.06% | 3.89 | 3.97 | 333348 | 13179 | 4.36% |
| 2025-07-16 | 3.87 | 3.89 | 0.02 | 0.52% | 3.84 | 3.90 | 214113 | 8307 | 2.80% |
| 2025-07-15 | 3.98 | 3.87 | -0.11 | -2.76% | 3.81 | 3.99 | 472618 | 18289 | 6.18% |
| 2025-07-14 | 3.96 | 3.98 | 0.03 | 0.76% | 3.95 | 4.00 | 372192 | 14792 | 4.86% |
| 2025-07-11 | 4.00 | 3.95 | 0.01 | 0.25% | 3.92 | 4.08 | 501919 | 19966 | 6.56% |
| 2025-07-10 | 3.91 | 3.94 | 0.04 | 1.03% | 3.87 | 3.97 | 381631 | 15002 | 4.99% |
| 2025-07-09 | 3.92 | 3.90 | -0.03 | -0.76% | 3.90 | 3.98 | 418736 | 16485 | 5.47% |
| 2025-07-08 | 3.87 | 3.93 | 0.04 | 1.03% | 3.87 | 3.93 | 322477 | 12593 | 4.21% |
| 2025-07-07 | 3.85 | 3.89 | 0.02 | 0.52% | 3.81 | 3.90 | 282495 | 10933 | 3.69% |
| 2025-07-04 | 3.91 | 3.87 | -0.04 | -1.02% | 3.86 | 3.99 | 387466 | 15145 | 5.06% |
| 2025-07-03 | 3.91 | 3.91 | -0.01 | -0.26% | 3.88 | 3.96 | 330931 | 12929 | 4.32% |
| 2025-07-02 | 3.93 | 3.92 | -0.04 | -1.01% | 3.90 | 3.99 | 522780 | 20551 | 6.83% |
| 2025-07-01 | 3.89 | 3.96 | 0.06 | 1.54% | 3.87 | 3.97 | 561928 | 22057 | 7.34% |
| 2025-06-30 | 3.85 | 3.90 | 0.03 | 0.78% | 3.82 | 3.90 | 346419 | 13391 | 4.53% |
| 2025-06-27 | 3.82 | 3.87 | 0.05 | 1.31% | 3.81 | 3.91 | 462833 | 17897 | 6.05% |
| 2025-06-26 | 3.84 | 3.82 | -0.03 | -0.78% | 3.78 | 3.87 | 446647 | 17111 | 5.84% |
| 2025-06-25 | 3.96 | 3.85 | 0.00 | 0.00% | 3.80 | 3.98 | 566278 | 21837 | 7.40% |
| 2025-06-24 | 3.80 | 3.85 | 0.04 | 1.05% | 3.79 | 3.88 | 479314 | 18466 | 6.26% |
| 2025-06-23 | 3.71 | 3.81 | 0.06 | 1.60% | 3.71 | 3.81 | 467511 | 17691 | 6.11% |
| 2025-06-20 | 3.85 | 3.75 | -0.10 | -2.60% | 3.74 | 3.87 | 642440 | 24326 | 8.39% |
| 2025-06-19 | 4.08 | 3.85 | -0.33 | -7.89% | 3.81 | 4.10 | 1016719 | 40097 | 13.29% |
| 2025-06-18 | 4.56 | 4.18 | -0.36 | -7.93% | 4.15 | 4.59 | 1341317 | 57489 | 17.53% |
| 2025-06-17 | 4.70 | 4.54 | -0.22 | -4.62% | 4.43 | 4.96 | 1636110 | 76481 | 21.38% |
| 2025-06-16 | 4.88 | 4.76 | -0.33 | -6.48% | 4.68 | 5.04 | 1997668 | 96296 | 26.10% |
| 2025-06-13 | 4.45 | 5.09 | 0.46 | 9.94% | 4.36 | 5.09 | 2129600 | 100076 | 27.83% |
| 2025-06-12 | 4.35 | 4.63 | 0.08 | 1.76% | 4.29 | 4.97 | 2290315 | 104248 | 29.93% |
| 2025-06-11 | 4.60 | 4.55 | -0.02 | -0.44% | 4.38 | 4.99 | 2652650 | 123196 | 34.66% |
| 2025-06-10 | 4.57 | 4.57 | 0.42 | 10.12% | 4.31 | 4.57 | 2053644 | 92940 | 26.84% |
| 2025-06-09 | 3.78 | 4.15 | 0.38 | 10.08% | 3.78 | 4.15 | 545606 | 22377 | 7.13% |
| 2025-06-06 | 3.78 | 3.77 | -0.01 | -0.26% | 3.72 | 3.80 | 191357 | 7184 | 2.50% |
| 2025-06-05 | 3.83 | 3.78 | -0.06 | -1.56% | 3.75 | 3.85 | 270907 | 10240 | 3.54% |
| 2025-06-04 | 3.82 | 3.84 | 0.04 | 1.05% | 3.77 | 3.86 | 389689 | 14859 | 5.09% |
| 2025-06-03 | 3.70 | 3.80 | 0.03 | 0.80% | 3.68 | 3.88 | 571981 | 21802 | 7.47% |
| 2025-05-30 | 3.65 | 3.77 | 0.11 | 3.01% | 3.65 | 3.80 | 556316 | 20768 | 7.27% |
| 2025-05-29 | 3.55 | 3.66 | 0.09 | 2.52% | 3.53 | 3.75 | 286080 | 10466 | 3.74% |
| 2025-05-28 | 3.60 | 3.57 | -0.05 | -1.38% | 3.53 | 3.64 | 174370 | 6224 | 2.28% |
| 2025-05-27 | 3.58 | 3.62 | 0.04 | 1.12% | 3.57 | 3.64 | 157280 | 5678 | 2.06% |
| 2025-05-26 | 3.59 | 3.58 | -0.01 | -0.28% | 3.55 | 3.63 | 162954 | 5843 | 2.13% |
| 2025-05-23 | 3.61 | 3.59 | 0.00 | 0.00% | 3.58 | 3.68 | 234038 | 8500 | 3.06% |
| 2025-05-22 | 3.67 | 3.59 | -0.10 | -2.71% | 3.58 | 3.72 | 194261 | 7048 | 2.54% |
| 2025-05-21 | 3.72 | 3.69 | -0.05 | -1.34% | 3.66 | 3.78 | 202514 | 7494 | 2.65% |
| 2025-05-20 | 3.69 | 3.74 | 0.04 | 1.08% | 3.69 | 3.80 | 247311 | 9218 | 3.23% |
| 2025-05-19 | 3.70 | 3.70 | -0.01 | -0.27% | 3.63 | 3.72 | 214532 | 7897 | 2.80% |
| 2025-05-16 | 3.62 | 3.71 | 0.08 | 2.20% | 3.60 | 3.72 | 279638 | 10258 | 3.65% |
| 2025-05-15 | 3.62 | 3.63 | -0.02 | -0.55% | 3.61 | 3.67 | 172388 | 6271 | 2.25% |
| 2025-05-14 | 3.67 | 3.65 | -0.04 | -1.08% | 3.63 | 3.73 | 224245 | 8215 | 2.93% |
| 2025-05-13 | 3.67 | 3.69 | 0.03 | 0.82% | 3.64 | 3.69 | 296809 | 10888 | 3.88% |
| 2025-05-12 | 3.61 | 3.66 | 0.06 | 1.67% | 3.54 | 3.67 | 305627 | 11041 | 3.99% |
| 2025-05-09 | 3.66 | 3.60 | -0.06 | -1.64% | 3.58 | 3.74 | 397698 | 14433 | 5.20% |
| 2025-05-08 | 3.60 | 3.66 | 0.04 | 1.10% | 3.59 | 3.68 | 288318 | 10536 | 3.77% |
| 2025-05-07 | 3.71 | 3.62 | -0.01 | -0.28% | 3.59 | 3.75 | 462586 | 16921 | 6.04% |
| 2025-05-06 | 3.57 | 3.63 | 0.06 | 1.68% | 3.57 | 3.68 | 683035 | 24718 | 8.93% |
| 2025-04-30 | 3.42 | 3.57 | 0.16 | 4.69% | 3.41 | 3.75 | 954296 | 34905 | 12.47% |
| 2025-04-29 | 3.39 | 3.41 | 0.02 | 0.59% | 3.34 | 3.45 | 187258 | 6383 | 2.45% |
| 2025-04-28 | 3.52 | 3.39 | -0.19 | -5.31% | 3.36 | 3.56 | 391328 | 13423 | 5.11% |
| 2025-04-25 | 3.55 | 3.58 | 0.06 | 1.70% | 3.49 | 3.68 | 478514 | 17158 | 6.25% |
| 2025-04-24 | 3.52 | 3.52 | -0.02 | -0.56% | 3.49 | 3.65 | 470764 | 16791 | 6.15% |