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 | 3.79 | 3.76 | -0.04 | -1.05% | 3.74 | 3.81 | 159298 | 5999 | 1.76% |
| 2025-07-31 | 3.88 | 3.80 | -0.09 | -2.31% | 3.80 | 3.89 | 198069 | 7597 | 2.19% |
| 2025-07-30 | 3.93 | 3.89 | -0.07 | -1.77% | 3.86 | 3.93 | 260441 | 10114 | 2.88% |
| 2025-07-29 | 4.12 | 3.96 | -0.04 | -1.00% | 3.91 | 4.19 | 514760 | 20654 | 5.70% |
| 2025-07-28 | 3.89 | 4.00 | 0.13 | 3.36% | 3.85 | 4.02 | 495310 | 19615 | 5.48% |
| 2025-07-25 | 3.84 | 3.87 | 0.03 | 0.78% | 3.82 | 3.88 | 175165 | 6743 | 1.94% |
| 2025-07-24 | 3.83 | 3.84 | 0.01 | 0.26% | 3.82 | 3.85 | 144090 | 5522 | 1.59% |
| 2025-07-23 | 3.88 | 3.83 | -0.06 | -1.54% | 3.82 | 3.89 | 179788 | 6903 | 1.99% |
| 2025-07-22 | 3.87 | 3.89 | 0.02 | 0.52% | 3.85 | 3.94 | 223196 | 8693 | 2.47% |
| 2025-07-21 | 3.82 | 3.87 | 0.03 | 0.78% | 3.81 | 3.90 | 191139 | 7381 | 2.12% |
| 2025-07-18 | 3.92 | 3.84 | -0.07 | -1.79% | 3.82 | 3.98 | 237777 | 9171 | 2.63% |
| 2025-07-17 | 3.84 | 3.91 | 0.06 | 1.56% | 3.81 | 3.98 | 352669 | 13793 | 3.90% |
| 2025-07-16 | 3.78 | 3.85 | 0.08 | 2.12% | 3.77 | 3.87 | 210897 | 8097 | 2.33% |
| 2025-07-15 | 3.83 | 3.77 | -0.08 | -2.08% | 3.75 | 3.84 | 214126 | 8096 | 2.37% |
| 2025-07-14 | 3.80 | 3.85 | 0.03 | 0.79% | 3.78 | 3.85 | 181898 | 6968 | 2.01% |
| 2025-07-11 | 3.83 | 3.82 | 0.00 | 0.00% | 3.74 | 3.83 | 232042 | 8799 | 2.57% |
| 2025-07-10 | 3.80 | 3.82 | 0.00 | 0.00% | 3.79 | 3.86 | 185825 | 7101 | 2.06% |
| 2025-07-09 | 3.86 | 3.82 | -0.04 | -1.04% | 3.82 | 3.89 | 234819 | 9053 | 2.60% |
| 2025-07-08 | 3.87 | 3.86 | -0.01 | -0.26% | 3.82 | 3.87 | 270169 | 10388 | 2.99% |
| 2025-07-07 | 3.89 | 3.87 | -0.01 | -0.26% | 3.83 | 3.98 | 251969 | 9790 | 2.79% |
| 2025-07-04 | 3.95 | 3.88 | -0.08 | -2.02% | 3.87 | 3.97 | 324068 | 12654 | 3.59% |
| 2025-07-03 | 4.02 | 3.96 | -0.08 | -1.98% | 3.94 | 4.05 | 334929 | 13340 | 3.71% |
| 2025-07-02 | 4.09 | 4.04 | -0.08 | -1.94% | 4.01 | 4.09 | 362337 | 14613 | 4.01% |
| 2025-07-01 | 4.10 | 4.12 | 0.02 | 0.49% | 4.00 | 4.13 | 634211 | 25859 | 7.02% |
| 2025-06-30 | 3.99 | 4.10 | 0.13 | 3.27% | 3.94 | 4.20 | 698664 | 28451 | 7.73% |
| 2025-06-27 | 3.91 | 3.97 | 0.11 | 2.85% | 3.86 | 4.02 | 568843 | 22497 | 6.30% |
| 2025-06-26 | 3.94 | 3.86 | -0.08 | -2.03% | 3.86 | 4.02 | 527783 | 20727 | 5.84% |
| 2025-06-25 | 3.98 | 3.94 | -0.04 | -1.01% | 3.88 | 4.01 | 569719 | 22374 | 6.31% |
| 2025-06-24 | 3.99 | 3.98 | 0.02 | 0.51% | 3.88 | 4.03 | 666655 | 26324 | 7.38% |
| 2025-06-23 | 3.83 | 3.96 | 0.05 | 1.28% | 3.66 | 3.96 | 723411 | 27621 | 8.01% |
| 2025-06-20 | 4.11 | 3.91 | -0.33 | -7.78% | 3.87 | 4.19 | 908184 | 36369 | 10.05% |
| 2025-06-19 | 4.11 | 4.24 | 0.06 | 1.44% | 3.95 | 4.35 | 1277040 | 53503 | 14.13% |
| 2025-06-18 | 4.24 | 4.18 | -0.33 | -7.32% | 4.11 | 4.37 | 1589415 | 66668 | 17.59% |
| 2025-06-17 | 4.27 | 4.51 | 0.25 | 5.87% | 4.15 | 4.69 | 2568580 | 115104 | 28.43% |
| 2025-06-16 | 4.09 | 4.26 | 0.39 | 10.08% | 4.01 | 4.26 | 1642008 | 69511 | 18.17% |
| 2025-06-13 | 4.15 | 3.87 | -0.43 | -10.00% | 3.87 | 4.17 | 1563462 | 62870 | 17.30% |
| 2025-06-12 | 3.92 | 4.30 | 0.39 | 9.97% | 3.92 | 4.30 | 1515955 | 64398 | 16.78% |
| 2025-06-11 | 3.80 | 3.91 | 0.14 | 3.71% | 3.80 | 4.10 | 529100 | 20668 | 5.86% |
| 2025-06-10 | 3.74 | 3.77 | 0.03 | 0.80% | 3.64 | 3.85 | 348027 | 13052 | 3.85% |
| 2025-06-09 | 3.61 | 3.74 | 0.10 | 2.75% | 3.61 | 3.75 | 255058 | 9458 | 2.82% |
| 2025-06-06 | 3.65 | 3.64 | -0.03 | -0.82% | 3.60 | 3.68 | 152469 | 5522 | 1.69% |
| 2025-06-05 | 3.72 | 3.67 | -0.06 | -1.61% | 3.65 | 3.79 | 279668 | 10412 | 3.10% |
| 2025-06-04 | 3.68 | 3.73 | 0.05 | 1.36% | 3.64 | 3.75 | 277943 | 10321 | 3.08% |
| 2025-06-03 | 3.65 | 3.68 | 0.09 | 2.51% | 3.60 | 3.72 | 270202 | 9911 | 2.99% |
| 2025-05-30 | 3.64 | 3.59 | -0.05 | -1.37% | 3.56 | 3.65 | 174810 | 6291 | 1.93% |
| 2025-05-29 | 3.65 | 3.64 | -0.02 | -0.55% | 3.59 | 3.68 | 255578 | 9310 | 2.83% |
| 2025-05-28 | 3.76 | 3.66 | -0.11 | -2.92% | 3.60 | 3.78 | 400809 | 14686 | 4.44% |
| 2025-05-27 | 3.59 | 3.77 | 0.17 | 4.72% | 3.57 | 3.88 | 624154 | 23279 | 6.91% |
| 2025-05-26 | 3.50 | 3.60 | 0.13 | 3.75% | 3.45 | 3.62 | 262530 | 9354 | 2.91% |
| 2025-05-23 | 3.58 | 3.47 | -0.12 | -3.34% | 3.47 | 3.59 | 231583 | 8173 | 2.56% |
| 2025-05-22 | 3.63 | 3.59 | -0.05 | -1.37% | 3.57 | 3.69 | 312887 | 11343 | 3.46% |
| 2025-05-21 | 3.70 | 3.64 | -0.19 | -4.96% | 3.62 | 3.73 | 709919 | 26012 | 7.86% |
| 2025-05-20 | 3.50 | 3.83 | 0.33 | 9.43% | 3.48 | 3.85 | 734542 | 27530 | 8.13% |
| 2025-05-19 | 3.45 | 3.50 | 0.06 | 1.74% | 3.40 | 3.51 | 135434 | 4698 | 1.50% |
| 2025-05-16 | 3.42 | 3.44 | -0.01 | -0.29% | 3.42 | 3.47 | 125445 | 4317 | 1.39% |
| 2025-05-15 | 3.48 | 3.45 | -0.06 | -1.71% | 3.44 | 3.50 | 144255 | 4993 | 1.60% |
| 2025-05-14 | 3.54 | 3.51 | -0.02 | -0.57% | 3.42 | 3.54 | 215948 | 7515 | 2.39% |
| 2025-05-13 | 3.54 | 3.53 | 0.06 | 1.73% | 3.49 | 3.60 | 346286 | 12251 | 3.83% |
| 2025-05-12 | 3.53 | 3.47 | 0.06 | 1.76% | 3.43 | 3.60 | 237543 | 8280 | 2.63% |
| 2025-05-09 | 3.47 | 3.41 | -0.03 | -0.87% | 3.39 | 3.52 | 176004 | 6050 | 1.95% |
| 2025-05-08 | 3.36 | 3.44 | 0.08 | 2.38% | 3.30 | 3.55 | 294463 | 10194 | 3.26% |
| 2025-05-07 | 3.34 | 3.36 | 0.03 | 0.90% | 3.30 | 3.42 | 160586 | 5378 | 1.78% |
| 2025-05-06 | 3.26 | 3.33 | 0.13 | 4.06% | 3.22 | 3.33 | 200310 | 6605 | 2.22% |
| 2025-04-30 | 3.14 | 3.20 | 0.05 | 1.59% | 3.14 | 3.31 | 150201 | 4860 | 1.66% |
| 2025-04-29 | 3.11 | 3.15 | -0.08 | -2.48% | 3.11 | 3.23 | 238451 | 7558 | 2.64% |
| 2025-04-28 | 3.13 | 3.23 | 0.11 | 3.53% | 3.13 | 3.40 | 409265 | 13412 | 4.60% |
| 2025-04-25 | 3.20 | 3.12 | -0.07 | -2.19% | 3.11 | 3.21 | 137301 | 4327 | 1.54% |
| 2025-04-24 | 3.20 | 3.19 | -0.01 | -0.31% | 3.17 | 3.26 | 150782 | 4840 | 1.70% |