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 | 3.71 | 3.74 | 0.04 | 1.08% | 3.71 | 3.77 | 331399 | 12392 | 3.48% |
| 2025-07-31 | 3.73 | 3.70 | -0.04 | -1.07% | 3.68 | 3.78 | 292700 | 10869 | 3.07% |
| 2025-07-30 | 3.76 | 3.74 | -0.04 | -1.06% | 3.71 | 3.80 | 343412 | 12884 | 3.61% |
| 2025-07-29 | 3.83 | 3.78 | -0.05 | -1.31% | 3.73 | 3.83 | 350665 | 13191 | 3.68% |
| 2025-07-28 | 3.76 | 3.83 | 0.08 | 2.13% | 3.75 | 3.85 | 346964 | 13207 | 3.64% |
| 2025-07-25 | 3.74 | 3.75 | 0.01 | 0.27% | 3.71 | 3.79 | 313427 | 11789 | 3.29% |
| 2025-07-24 | 3.74 | 3.74 | 0.01 | 0.27% | 3.72 | 3.75 | 260247 | 9712 | 2.73% |
| 2025-07-23 | 3.75 | 3.73 | -0.01 | -0.27% | 3.72 | 3.79 | 288699 | 10861 | 3.03% |
| 2025-07-22 | 3.74 | 3.74 | -0.01 | -0.27% | 3.70 | 3.76 | 274038 | 10214 | 2.88% |
| 2025-07-21 | 3.67 | 3.75 | 0.08 | 2.18% | 3.66 | 3.76 | 328765 | 12273 | 3.45% |
| 2025-07-18 | 3.68 | 3.67 | -0.01 | -0.27% | 3.66 | 3.71 | 194321 | 7148 | 2.04% |
| 2025-07-17 | 3.72 | 3.68 | -0.04 | -1.08% | 3.68 | 3.73 | 188472 | 6971 | 1.98% |
| 2025-07-16 | 3.66 | 3.72 | 0.05 | 1.36% | 3.66 | 3.73 | 236462 | 8751 | 2.48% |
| 2025-07-15 | 3.77 | 3.67 | -0.09 | -2.39% | 3.65 | 3.77 | 311862 | 11503 | 3.27% |
| 2025-07-14 | 3.68 | 3.76 | 0.10 | 2.73% | 3.67 | 3.78 | 406323 | 15199 | 4.27% |
| 2025-07-11 | 3.65 | 3.66 | 0.01 | 0.27% | 3.63 | 3.70 | 343892 | 12593 | 3.61% |
| 2025-07-10 | 3.64 | 3.65 | 0.01 | 0.27% | 3.62 | 3.66 | 212273 | 7735 | 2.23% |
| 2025-07-09 | 3.67 | 3.64 | 0.00 | 0.00% | 3.63 | 3.68 | 267785 | 9776 | 2.81% |
| 2025-07-08 | 3.60 | 3.64 | 0.04 | 1.11% | 3.60 | 3.73 | 383917 | 14051 | 4.03% |
| 2025-07-07 | 3.56 | 3.60 | 0.04 | 1.12% | 3.56 | 3.62 | 247066 | 8873 | 2.59% |
| 2025-07-04 | 3.56 | 3.56 | 0.01 | 0.28% | 3.54 | 3.59 | 271218 | 9658 | 2.85% |
| 2025-07-03 | 3.62 | 3.55 | -0.07 | -1.93% | 3.52 | 3.62 | 474057 | 16866 | 4.98% |
| 2025-07-02 | 3.59 | 3.62 | 0.03 | 0.84% | 3.57 | 3.63 | 232356 | 8384 | 2.44% |
| 2025-07-01 | 3.56 | 3.59 | 0.03 | 0.84% | 3.54 | 3.61 | 259027 | 9281 | 2.72% |
| 2025-06-30 | 3.54 | 3.56 | 0.02 | 0.56% | 3.51 | 3.56 | 182602 | 6462 | 1.92% |
| 2025-06-27 | 3.49 | 3.54 | 0.05 | 1.43% | 3.48 | 3.62 | 312320 | 11089 | 3.28% |
| 2025-06-26 | 3.52 | 3.49 | -0.03 | -0.85% | 3.48 | 3.54 | 168047 | 5889 | 1.76% |
| 2025-06-25 | 3.49 | 3.52 | 0.04 | 1.15% | 3.48 | 3.54 | 179679 | 6303 | 1.89% |
| 2025-06-24 | 3.39 | 3.48 | 0.09 | 2.65% | 3.39 | 3.48 | 164153 | 5678 | 1.72% |
| 2025-06-23 | 3.34 | 3.39 | 0.03 | 0.89% | 3.32 | 3.39 | 153522 | 5176 | 1.61% |
| 2025-06-20 | 3.36 | 3.36 | -0.01 | -0.30% | 3.34 | 3.39 | 160718 | 5413 | 1.69% |
| 2025-06-19 | 3.46 | 3.37 | -0.10 | -2.88% | 3.36 | 3.47 | 209840 | 7126 | 2.20% |
| 2025-06-18 | 3.51 | 3.47 | -0.05 | -1.42% | 3.45 | 3.52 | 209777 | 7286 | 2.20% |
| 2025-06-17 | 3.54 | 3.52 | -0.04 | -1.12% | 3.50 | 3.56 | 207976 | 7328 | 2.18% |
| 2025-06-16 | 3.53 | 3.56 | 0.01 | 0.28% | 3.53 | 3.58 | 205122 | 7284 | 2.15% |
| 2025-06-13 | 3.63 | 3.55 | -0.10 | -2.74% | 3.54 | 3.65 | 305658 | 10943 | 3.21% |
| 2025-06-12 | 3.66 | 3.65 | -0.01 | -0.27% | 3.62 | 3.67 | 235490 | 8567 | 2.47% |
| 2025-06-11 | 3.68 | 3.66 | -0.04 | -1.08% | 3.64 | 3.71 | 321303 | 11766 | 3.37% |
| 2025-06-10 | 3.81 | 3.83 | 0.01 | 0.26% | 3.77 | 3.84 | 391151 | 14927 | 4.11% |
| 2025-06-09 | 3.80 | 3.82 | 0.02 | 0.53% | 3.78 | 3.83 | 301893 | 11478 | 3.17% |
| 2025-06-06 | 3.77 | 3.80 | 0.05 | 1.33% | 3.75 | 3.81 | 280550 | 10616 | 2.95% |
| 2025-06-05 | 3.83 | 3.75 | -0.05 | -1.32% | 3.73 | 3.84 | 331084 | 12494 | 3.48% |
| 2025-06-04 | 3.65 | 3.80 | 0.15 | 4.11% | 3.65 | 3.80 | 439682 | 16458 | 4.62% |
| 2025-06-03 | 3.58 | 3.65 | 0.05 | 1.39% | 3.57 | 3.66 | 208409 | 7564 | 2.19% |
| 2025-05-30 | 3.65 | 3.60 | -0.06 | -1.64% | 3.59 | 3.68 | 221049 | 8013 | 2.32% |
| 2025-05-29 | 3.57 | 3.66 | 0.07 | 1.95% | 3.57 | 3.66 | 276381 | 10038 | 2.90% |
| 2025-05-28 | 3.62 | 3.59 | -0.01 | -0.28% | 3.57 | 3.63 | 156950 | 5644 | 1.65% |
| 2025-05-27 | 3.58 | 3.60 | 0.01 | 0.28% | 3.57 | 3.64 | 167686 | 6046 | 1.76% |
| 2025-05-26 | 3.58 | 3.59 | 0.02 | 0.56% | 3.56 | 3.62 | 173722 | 6239 | 1.82% |
| 2025-05-23 | 3.60 | 3.57 | -0.04 | -1.11% | 3.56 | 3.65 | 211837 | 7639 | 2.22% |
| 2025-05-22 | 3.66 | 3.61 | -0.06 | -1.63% | 3.59 | 3.70 | 277896 | 10098 | 2.92% |
| 2025-05-21 | 3.69 | 3.67 | 0.00 | 0.00% | 3.65 | 3.70 | 231144 | 8495 | 2.43% |
| 2025-05-20 | 3.62 | 3.67 | 0.05 | 1.38% | 3.60 | 3.69 | 344079 | 12572 | 3.61% |
| 2025-05-19 | 3.58 | 3.62 | 0.03 | 0.84% | 3.57 | 3.62 | 215224 | 7752 | 2.26% |
| 2025-05-16 | 3.59 | 3.59 | -0.01 | -0.28% | 3.56 | 3.61 | 173140 | 6202 | 1.82% |
| 2025-05-15 | 3.57 | 3.60 | 0.03 | 0.84% | 3.56 | 3.63 | 257351 | 9254 | 2.70% |
| 2025-05-14 | 3.56 | 3.57 | 0.00 | 0.00% | 3.52 | 3.59 | 216502 | 7700 | 2.27% |
| 2025-05-13 | 3.60 | 3.57 | -0.01 | -0.28% | 3.56 | 3.64 | 283557 | 10213 | 2.98% |
| 2025-05-12 | 3.60 | 3.58 | -0.01 | -0.28% | 3.55 | 3.61 | 215000 | 7685 | 2.26% |
| 2025-05-09 | 3.60 | 3.59 | -0.01 | -0.28% | 3.56 | 3.61 | 183984 | 6592 | 1.93% |
| 2025-05-08 | 3.57 | 3.60 | 0.04 | 1.12% | 3.55 | 3.64 | 246100 | 8869 | 2.58% |
| 2025-05-07 | 3.58 | 3.56 | 0.00 | 0.00% | 3.53 | 3.63 | 214578 | 7672 | 2.25% |
| 2025-05-06 | 3.51 | 3.56 | 0.07 | 2.01% | 3.51 | 3.56 | 228502 | 8105 | 2.40% |
| 2025-04-30 | 3.54 | 3.49 | -0.05 | -1.41% | 3.48 | 3.57 | 244381 | 8592 | 2.57% |
| 2025-04-29 | 3.54 | 3.54 | -0.01 | -0.28% | 3.53 | 3.58 | 188086 | 6690 | 1.97% |
| 2025-04-28 | 3.61 | 3.55 | -0.05 | -1.39% | 3.51 | 3.61 | 243832 | 8661 | 2.56% |
| 2025-04-25 | 3.61 | 3.60 | -0.01 | -0.28% | 3.60 | 3.66 | 269193 | 9741 | 2.83% |
| 2025-04-24 | 3.55 | 3.61 | 0.05 | 1.40% | 3.55 | 3.67 | 419609 | 15126 | 4.41% |