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 | 3.76 | 3.80 | 0.00 | 0.00% | 3.73 | 3.81 | 330610 | 12511 | 5.08% |
| 2025-07-31 | 3.94 | 3.80 | -0.18 | -4.52% | 3.80 | 3.94 | 629101 | 24276 | 9.67% |
| 2025-07-30 | 3.83 | 3.98 | 0.04 | 1.02% | 3.83 | 4.04 | 868646 | 33901 | 13.36% |
| 2025-07-29 | 4.08 | 3.94 | 0.08 | 2.07% | 3.92 | 4.19 | 1225695 | 49340 | 18.85% |
| 2025-07-28 | 3.84 | 3.86 | 0.03 | 0.78% | 3.83 | 3.88 | 306860 | 11823 | 4.72% |
| 2025-07-25 | 3.88 | 3.83 | -0.05 | -1.29% | 3.82 | 3.89 | 389626 | 14990 | 5.99% |
| 2025-07-24 | 3.82 | 3.88 | 0.04 | 1.04% | 3.82 | 3.89 | 543520 | 21003 | 8.36% |
| 2025-07-23 | 3.90 | 3.84 | -0.06 | -1.54% | 3.83 | 3.93 | 643046 | 24967 | 9.89% |
| 2025-07-22 | 4.02 | 3.90 | -0.10 | -2.50% | 3.88 | 4.02 | 961233 | 37686 | 14.78% |
| 2025-07-21 | 4.11 | 4.00 | -0.24 | -5.66% | 3.99 | 4.14 | 1510788 | 61201 | 23.23% |
| 2025-07-18 | 4.60 | 4.24 | -0.34 | -7.42% | 4.15 | 4.79 | 2411119 | 105291 | 37.07% |
| 2025-07-17 | 4.58 | 4.58 | 0.42 | 10.10% | 4.46 | 4.58 | 1151439 | 52700 | 17.70% |
| 2025-07-16 | 3.69 | 4.16 | 0.38 | 10.05% | 3.68 | 4.16 | 1488216 | 58028 | 22.88% |
| 2025-07-15 | 3.64 | 3.78 | 0.10 | 2.72% | 3.60 | 4.05 | 1255681 | 48485 | 19.31% |
| 2025-07-14 | 3.69 | 3.68 | 0.01 | 0.27% | 3.65 | 3.71 | 116496 | 4278 | 1.79% |
| 2025-07-11 | 3.68 | 3.67 | -0.01 | -0.27% | 3.63 | 3.70 | 147122 | 5391 | 2.26% |
| 2025-07-10 | 3.67 | 3.68 | 0.00 | 0.00% | 3.65 | 3.71 | 183214 | 6738 | 2.82% |
| 2025-07-09 | 3.70 | 3.68 | -0.03 | -0.81% | 3.66 | 3.74 | 206533 | 7647 | 3.18% |
| 2025-07-08 | 3.66 | 3.71 | 0.05 | 1.37% | 3.60 | 3.71 | 294111 | 10827 | 4.52% |
| 2025-07-07 | 3.61 | 3.66 | 0.07 | 1.95% | 3.61 | 3.89 | 303076 | 11140 | 4.66% |
| 2025-07-04 | 3.63 | 3.59 | -0.04 | -1.10% | 3.56 | 3.65 | 179977 | 6469 | 2.77% |
| 2025-07-03 | 3.60 | 3.63 | 0.03 | 0.83% | 3.57 | 3.65 | 215909 | 7797 | 3.32% |
| 2025-07-02 | 3.52 | 3.60 | 0.08 | 2.27% | 3.50 | 3.63 | 262383 | 9360 | 4.03% |
| 2025-07-01 | 3.53 | 3.52 | 0.00 | 0.00% | 3.46 | 3.54 | 178132 | 6235 | 2.74% |
| 2025-06-30 | 3.51 | 3.52 | 0.01 | 0.28% | 3.50 | 3.54 | 143319 | 5044 | 2.20% |
| 2025-06-27 | 3.47 | 3.51 | 0.04 | 1.15% | 3.44 | 3.57 | 220748 | 7777 | 3.39% |
| 2025-06-26 | 3.47 | 3.47 | 0.01 | 0.29% | 3.44 | 3.50 | 191290 | 6648 | 2.94% |
| 2025-06-25 | 3.47 | 3.46 | 0.01 | 0.29% | 3.40 | 3.51 | 200956 | 6916 | 3.09% |
| 2025-06-24 | 3.40 | 3.45 | 0.06 | 1.77% | 3.36 | 3.46 | 152664 | 5243 | 2.35% |
| 2025-06-23 | 3.32 | 3.39 | 0.04 | 1.19% | 3.29 | 3.39 | 145276 | 4887 | 2.23% |
| 2025-06-20 | 3.34 | 3.35 | 0.00 | 0.00% | 3.33 | 3.40 | 125029 | 4205 | 1.92% |
| 2025-06-19 | 3.44 | 3.35 | -0.09 | -2.62% | 3.33 | 3.46 | 201381 | 6809 | 3.10% |
| 2025-06-18 | 3.50 | 3.44 | -0.09 | -2.55% | 3.43 | 3.51 | 166643 | 5759 | 2.56% |
| 2025-06-17 | 3.50 | 3.53 | 0.03 | 0.86% | 3.48 | 3.61 | 240341 | 8479 | 3.70% |
| 2025-06-16 | 3.44 | 3.50 | 0.02 | 0.57% | 3.43 | 3.54 | 191669 | 6704 | 2.95% |
| 2025-06-13 | 3.57 | 3.48 | -0.11 | -3.06% | 3.46 | 3.59 | 254517 | 8900 | 3.91% |
| 2025-06-12 | 3.65 | 3.59 | -0.07 | -1.91% | 3.56 | 3.66 | 236994 | 8533 | 3.64% |
| 2025-06-11 | 3.65 | 3.66 | 0.01 | 0.27% | 3.63 | 3.70 | 189786 | 6963 | 2.92% |
| 2025-06-10 | 3.70 | 3.65 | -0.04 | -1.08% | 3.61 | 3.74 | 275972 | 10130 | 4.24% |
| 2025-06-09 | 3.65 | 3.69 | 0.04 | 1.10% | 3.61 | 3.71 | 290927 | 10665 | 4.47% |
| 2025-06-06 | 3.71 | 3.65 | -0.11 | -2.93% | 3.62 | 3.76 | 355681 | 13002 | 5.47% |
| 2025-06-05 | 3.79 | 3.76 | -0.04 | -1.05% | 3.73 | 3.94 | 602745 | 22956 | 9.27% |
| 2025-06-04 | 3.66 | 3.80 | 0.15 | 4.11% | 3.61 | 3.88 | 534772 | 20089 | 8.22% |
| 2025-06-03 | 3.59 | 3.65 | 0.05 | 1.39% | 3.56 | 3.66 | 206887 | 7500 | 3.18% |
| 2025-05-30 | 3.70 | 3.60 | -0.11 | -2.96% | 3.56 | 3.72 | 272677 | 9872 | 4.19% |
| 2025-05-29 | 3.65 | 3.71 | 0.04 | 1.09% | 3.60 | 3.75 | 466748 | 17148 | 7.18% |
| 2025-05-28 | 3.62 | 3.67 | 0.03 | 0.82% | 3.56 | 3.72 | 491373 | 17865 | 7.56% |
| 2025-05-27 | 3.56 | 3.64 | 0.09 | 2.54% | 3.53 | 3.80 | 658854 | 24144 | 10.13% |
| 2025-05-26 | 3.40 | 3.55 | 0.15 | 4.41% | 3.37 | 3.55 | 335115 | 11724 | 5.15% |
| 2025-05-23 | 3.48 | 3.40 | -0.10 | -2.86% | 3.40 | 3.58 | 317357 | 11006 | 4.88% |
| 2025-05-22 | 3.55 | 3.50 | -0.07 | -1.96% | 3.48 | 3.64 | 265852 | 9401 | 4.09% |
| 2025-05-21 | 3.63 | 3.57 | -0.06 | -1.65% | 3.54 | 3.66 | 286662 | 10270 | 4.41% |
| 2025-05-20 | 3.52 | 3.63 | 0.10 | 2.83% | 3.52 | 3.66 | 424770 | 15296 | 6.53% |
| 2025-05-19 | 3.44 | 3.53 | 0.11 | 3.22% | 3.40 | 3.54 | 324582 | 11324 | 4.99% |
| 2025-05-16 | 3.41 | 3.42 | 0.02 | 0.59% | 3.36 | 3.43 | 265878 | 9028 | 4.09% |
| 2025-05-15 | 3.35 | 3.40 | 0.02 | 0.59% | 3.34 | 3.46 | 428261 | 14597 | 6.58% |
| 2025-05-14 | 3.30 | 3.38 | 0.07 | 2.11% | 3.26 | 3.38 | 331556 | 11021 | 5.10% |
| 2025-05-13 | 3.32 | 3.31 | 0.00 | 0.00% | 3.29 | 3.38 | 309493 | 10299 | 4.76% |
| 2025-05-12 | 3.29 | 3.31 | 0.01 | 0.30% | 3.24 | 3.31 | 310854 | 10198 | 4.78% |
| 2025-05-09 | 3.30 | 3.30 | 0.00 | 0.00% | 3.22 | 3.35 | 407992 | 13419 | 6.27% |
| 2025-05-08 | 3.24 | 3.30 | 0.06 | 1.85% | 3.21 | 3.34 | 426830 | 14076 | 6.56% |
| 2025-05-07 | 3.25 | 3.24 | 0.04 | 1.25% | 3.20 | 3.32 | 485464 | 15776 | 7.46% |
| 2025-05-06 | 3.11 | 3.20 | 0.14 | 4.58% | 3.11 | 3.24 | 440821 | 13956 | 6.78% |
| 2025-04-30 | 3.15 | 3.06 | 0.03 | 0.99% | 3.06 | 3.29 | 514267 | 16229 | 7.91% |
| 2025-04-29 | 3.06 | 3.03 | -0.06 | -1.94% | 2.95 | 3.06 | 301826 | 9126 | 4.64% |
| 2025-04-28 | 3.27 | 3.09 | -0.24 | -7.21% | 3.00 | 3.27 | 861893 | 26399 | 13.25% |
| 2025-04-25 | 3.06 | 3.33 | 0.30 | 9.90% | 3.06 | 3.33 | 730811 | 23842 | 11.24% |
| 2025-04-24 | 3.08 | 3.03 | -0.05 | -1.62% | 3.00 | 3.09 | 396888 | 12040 | 6.10% |