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 | 3.97 | 3.99 | 0.05 | 1.27% | 3.96 | 4.01 | 94669 | 3773 | 0.71% |
| 2025-07-31 | 4.06 | 3.94 | -0.11 | -2.72% | 3.93 | 4.06 | 137864 | 5482 | 1.04% |
| 2025-07-30 | 4.04 | 4.05 | -0.01 | -0.25% | 4.02 | 4.07 | 89212 | 3614 | 0.67% |
| 2025-07-29 | 4.08 | 4.06 | -0.02 | -0.49% | 4.02 | 4.10 | 103146 | 4174 | 0.78% |
| 2025-07-28 | 4.11 | 4.08 | -0.02 | -0.49% | 4.05 | 4.11 | 96192 | 3923 | 0.72% |
| 2025-07-25 | 4.13 | 4.10 | -0.02 | -0.49% | 4.08 | 4.14 | 76355 | 3135 | 0.58% |
| 2025-07-24 | 4.10 | 4.12 | 0.02 | 0.49% | 4.08 | 4.14 | 110002 | 4527 | 0.83% |
| 2025-07-23 | 4.12 | 4.10 | -0.03 | -0.73% | 4.10 | 4.16 | 130149 | 5370 | 0.98% |
| 2025-07-22 | 4.16 | 4.13 | 0.04 | 0.98% | 4.05 | 4.16 | 122319 | 5018 | 0.92% |
| 2025-07-21 | 4.01 | 4.09 | 0.10 | 2.51% | 3.99 | 4.10 | 110070 | 4488 | 0.83% |
| 2025-07-18 | 4.01 | 3.99 | 0.00 | 0.00% | 3.96 | 4.01 | 73844 | 2943 | 0.56% |
| 2025-07-17 | 4.04 | 3.99 | -0.04 | -0.99% | 3.97 | 4.04 | 88039 | 3522 | 0.66% |
| 2025-07-16 | 4.02 | 4.03 | 0.02 | 0.50% | 3.99 | 4.04 | 85994 | 3450 | 0.65% |
| 2025-07-15 | 4.04 | 4.01 | -0.03 | -0.74% | 3.97 | 4.06 | 132069 | 5289 | 1.00% |
| 2025-07-14 | 4.03 | 4.04 | 0.00 | 0.00% | 4.01 | 4.05 | 81405 | 3286 | 0.61% |
| 2025-07-11 | 4.03 | 4.04 | -0.02 | -0.49% | 4.02 | 4.08 | 112660 | 4554 | 0.85% |
| 2025-07-10 | 4.01 | 4.06 | 0.06 | 1.50% | 3.99 | 4.07 | 160529 | 6475 | 1.21% |
| 2025-07-09 | 3.99 | 4.00 | 0.01 | 0.25% | 3.97 | 4.02 | 107213 | 4284 | 0.81% |
| 2025-07-08 | 3.94 | 3.99 | 0.06 | 1.53% | 3.92 | 4.00 | 116053 | 4605 | 0.87% |
| 2025-07-07 | 3.90 | 3.93 | 0.04 | 1.03% | 3.87 | 3.95 | 112907 | 4433 | 0.85% |
| 2025-07-04 | 3.92 | 3.89 | -0.02 | -0.51% | 3.87 | 3.93 | 101672 | 3960 | 0.77% |
| 2025-07-03 | 3.92 | 3.91 | 0.02 | 0.51% | 3.88 | 3.93 | 90974 | 3548 | 0.69% |
| 2025-07-02 | 3.87 | 3.89 | 0.03 | 0.78% | 3.85 | 3.91 | 114762 | 4448 | 0.86% |
| 2025-07-01 | 3.85 | 3.86 | 0.01 | 0.26% | 3.83 | 3.87 | 63798 | 2458 | 0.48% |
| 2025-06-30 | 3.85 | 3.85 | 0.00 | 0.00% | 3.83 | 3.87 | 71404 | 2744 | 0.54% |
| 2025-06-27 | 3.83 | 3.85 | 0.02 | 0.52% | 3.81 | 3.89 | 96043 | 3698 | 0.72% |
| 2025-06-26 | 3.84 | 3.83 | 0.00 | 0.00% | 3.80 | 3.84 | 84097 | 3216 | 0.63% |
| 2025-06-25 | 3.83 | 3.83 | 0.02 | 0.52% | 3.81 | 3.85 | 72210 | 2765 | 0.54% |
| 2025-06-24 | 3.72 | 3.81 | 0.10 | 2.70% | 3.71 | 3.82 | 102494 | 3873 | 0.77% |
| 2025-06-23 | 3.64 | 3.71 | 0.04 | 1.09% | 3.63 | 3.72 | 60468 | 2229 | 0.46% |
| 2025-06-20 | 3.66 | 3.67 | 0.02 | 0.55% | 3.64 | 3.70 | 80076 | 2941 | 0.60% |
| 2025-06-19 | 3.72 | 3.65 | -0.07 | -1.88% | 3.64 | 3.74 | 94134 | 3458 | 0.71% |
| 2025-06-18 | 3.77 | 3.72 | -0.05 | -1.33% | 3.72 | 3.80 | 98142 | 3680 | 0.74% |
| 2025-06-17 | 3.76 | 3.77 | 0.00 | 0.00% | 3.74 | 3.80 | 66142 | 2491 | 0.50% |
| 2025-06-16 | 3.73 | 3.77 | 0.02 | 0.53% | 3.71 | 3.78 | 68195 | 2564 | 0.51% |
| 2025-06-13 | 3.81 | 3.75 | -0.07 | -1.83% | 3.73 | 3.81 | 85517 | 3214 | 0.64% |
| 2025-06-12 | 3.84 | 3.82 | -0.01 | -0.26% | 3.78 | 3.84 | 94116 | 3583 | 0.71% |
| 2025-06-11 | 3.88 | 3.90 | 0.00 | 0.00% | 3.88 | 3.94 | 119409 | 4668 | 0.90% |
| 2025-06-10 | 3.94 | 3.90 | -0.03 | -0.76% | 3.85 | 3.94 | 96023 | 3741 | 0.72% |
| 2025-06-09 | 3.93 | 3.93 | 0.00 | 0.00% | 3.90 | 3.94 | 59065 | 2316 | 0.45% |
| 2025-06-06 | 3.92 | 3.93 | 0.03 | 0.77% | 3.90 | 3.94 | 56380 | 2207 | 0.42% |
| 2025-06-05 | 3.92 | 3.90 | -0.02 | -0.51% | 3.87 | 3.93 | 89321 | 3478 | 0.67% |
| 2025-06-04 | 3.88 | 3.92 | 0.04 | 1.03% | 3.87 | 3.93 | 90245 | 3515 | 0.68% |
| 2025-06-03 | 3.85 | 3.88 | 0.02 | 0.52% | 3.84 | 3.90 | 70306 | 2720 | 0.53% |
| 2025-05-30 | 3.88 | 3.86 | -0.03 | -0.77% | 3.84 | 3.89 | 70935 | 2741 | 0.53% |
| 2025-05-29 | 3.81 | 3.89 | 0.08 | 2.10% | 3.79 | 3.90 | 102797 | 3975 | 0.77% |
| 2025-05-28 | 3.83 | 3.81 | -0.02 | -0.52% | 3.79 | 3.85 | 75684 | 2885 | 0.57% |
| 2025-05-27 | 3.81 | 3.83 | 0.01 | 0.26% | 3.78 | 3.84 | 89749 | 3422 | 0.68% |
| 2025-05-26 | 3.79 | 3.82 | 0.03 | 0.79% | 3.77 | 3.84 | 78948 | 3003 | 0.60% |
| 2025-05-23 | 3.84 | 3.79 | -0.05 | -1.30% | 3.78 | 3.88 | 104540 | 4007 | 0.79% |
| 2025-05-22 | 3.91 | 3.84 | -0.08 | -2.04% | 3.83 | 3.93 | 111202 | 4299 | 0.84% |
| 2025-05-21 | 3.90 | 3.92 | 0.01 | 0.26% | 3.89 | 3.95 | 115796 | 4538 | 0.87% |
| 2025-05-20 | 3.93 | 3.91 | 0.01 | 0.26% | 3.88 | 3.93 | 128627 | 5025 | 0.97% |
| 2025-05-19 | 3.87 | 3.90 | 0.04 | 1.04% | 3.85 | 3.96 | 198042 | 7735 | 1.49% |
| 2025-05-16 | 3.92 | 3.86 | -0.03 | -0.77% | 3.81 | 3.96 | 281246 | 10873 | 2.12% |
| 2025-05-15 | 3.81 | 3.89 | 0.06 | 1.57% | 3.80 | 4.13 | 431955 | 17141 | 3.26% |
| 2025-05-14 | 3.79 | 3.83 | 0.04 | 1.06% | 3.75 | 3.83 | 94979 | 3606 | 0.72% |
| 2025-05-13 | 3.80 | 3.79 | 0.01 | 0.26% | 3.78 | 3.84 | 106134 | 4043 | 0.80% |
| 2025-05-12 | 3.83 | 3.78 | 0.00 | 0.00% | 3.73 | 3.83 | 96793 | 3646 | 0.73% |
| 2025-05-09 | 3.80 | 3.78 | -0.01 | -0.26% | 3.75 | 3.82 | 75413 | 2847 | 0.57% |
| 2025-05-08 | 3.76 | 3.79 | 0.01 | 0.26% | 3.74 | 3.80 | 105385 | 3977 | 0.79% |
| 2025-05-07 | 3.75 | 3.78 | 0.05 | 1.34% | 3.73 | 3.81 | 130011 | 4899 | 0.98% |
| 2025-05-06 | 3.65 | 3.73 | 0.12 | 3.32% | 3.63 | 3.74 | 115632 | 4273 | 0.87% |
| 2025-04-30 | 3.63 | 3.61 | -0.02 | -0.55% | 3.61 | 3.68 | 112562 | 4100 | 0.85% |
| 2025-04-29 | 3.62 | 3.63 | 0.03 | 0.83% | 3.60 | 3.71 | 125992 | 4608 | 0.95% |
| 2025-04-28 | 3.71 | 3.60 | -0.10 | -2.70% | 3.59 | 3.73 | 109382 | 3958 | 0.82% |
| 2025-04-25 | 3.68 | 3.70 | 0.03 | 0.82% | 3.67 | 3.75 | 89035 | 3304 | 0.67% |
| 2025-04-24 | 3.68 | 3.67 | 0.00 | 0.00% | 3.63 | 3.72 | 82432 | 3028 | 0.62% |