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 | 3.89 | 3.90 | 0.00 | 0.00% | 3.88 | 3.92 | 355399 | 13850 | 2.01% |
| 2025-07-31 | 3.93 | 3.90 | -0.04 | -1.02% | 3.87 | 3.96 | 470628 | 18427 | 2.66% |
| 2025-07-30 | 3.96 | 3.94 | -0.03 | -0.76% | 3.91 | 3.98 | 502134 | 19820 | 2.84% |
| 2025-07-29 | 3.99 | 3.97 | -0.03 | -0.75% | 3.93 | 4.00 | 523680 | 20695 | 2.96% |
| 2025-07-28 | 4.02 | 4.00 | 0.00 | 0.00% | 3.97 | 4.03 | 508575 | 20340 | 2.87% |
| 2025-07-25 | 4.06 | 4.00 | -0.07 | -1.72% | 3.99 | 4.07 | 754803 | 30312 | 4.26% |
| 2025-07-24 | 4.05 | 4.07 | 0.02 | 0.49% | 4.03 | 4.10 | 993245 | 40290 | 5.61% |
| 2025-07-23 | 4.14 | 4.05 | -0.13 | -3.11% | 4.04 | 4.20 | 1607356 | 65878 | 9.08% |
| 2025-07-22 | 4.04 | 4.18 | 0.13 | 3.21% | 4.01 | 4.45 | 2504900 | 105672 | 14.14% |
| 2025-07-21 | 3.93 | 4.05 | 0.13 | 3.32% | 3.92 | 4.10 | 1447292 | 58055 | 8.17% |
| 2025-07-18 | 3.91 | 3.92 | -0.01 | -0.25% | 3.89 | 3.96 | 491572 | 19246 | 2.78% |
| 2025-07-17 | 3.96 | 3.93 | 0.03 | 0.77% | 3.90 | 3.99 | 764076 | 30037 | 4.31% |
| 2025-07-16 | 3.86 | 3.90 | 0.05 | 1.30% | 3.84 | 3.92 | 623934 | 24284 | 3.52% |
| 2025-07-15 | 3.90 | 3.85 | -0.05 | -1.28% | 3.81 | 3.91 | 530144 | 20387 | 2.99% |
| 2025-07-14 | 3.87 | 3.90 | 0.02 | 0.52% | 3.85 | 3.93 | 604616 | 23569 | 3.41% |
| 2025-07-11 | 3.84 | 3.88 | 0.05 | 1.31% | 3.82 | 3.90 | 623320 | 24082 | 3.52% |
| 2025-07-10 | 3.82 | 3.84 | 0.00 | 0.00% | 3.81 | 3.86 | 393160 | 15076 | 2.22% |
| 2025-07-09 | 3.87 | 3.84 | -0.04 | -1.03% | 3.84 | 3.91 | 465497 | 18030 | 2.63% |
| 2025-07-08 | 3.84 | 3.88 | 0.04 | 1.04% | 3.83 | 3.88 | 408995 | 15795 | 2.31% |
| 2025-07-07 | 3.84 | 3.84 | 0.00 | 0.00% | 3.80 | 3.85 | 297592 | 11386 | 1.68% |
| 2025-07-04 | 3.89 | 3.84 | -0.05 | -1.29% | 3.83 | 3.89 | 505124 | 19466 | 2.85% |
| 2025-07-03 | 3.92 | 3.89 | 0.01 | 0.26% | 3.88 | 4.02 | 770362 | 30218 | 4.35% |
| 2025-07-02 | 3.86 | 3.88 | 0.02 | 0.52% | 3.82 | 3.92 | 783752 | 30402 | 4.43% |
| 2025-07-01 | 3.86 | 3.86 | 0.00 | 0.00% | 3.82 | 3.88 | 477608 | 18416 | 2.70% |
| 2025-06-30 | 3.82 | 3.86 | 0.04 | 1.05% | 3.81 | 3.87 | 479784 | 18463 | 2.71% |
| 2025-06-27 | 3.80 | 3.82 | 0.01 | 0.26% | 3.79 | 3.84 | 423678 | 16186 | 2.39% |
| 2025-06-26 | 3.82 | 3.81 | -0.01 | -0.26% | 3.80 | 3.86 | 542806 | 20819 | 3.06% |
| 2025-06-25 | 3.80 | 3.82 | 0.02 | 0.53% | 3.77 | 3.82 | 534398 | 20280 | 3.02% |
| 2025-06-24 | 3.68 | 3.80 | 0.09 | 2.43% | 3.68 | 3.81 | 546925 | 20637 | 3.09% |
| 2025-06-23 | 3.63 | 3.71 | 0.04 | 1.09% | 3.61 | 3.72 | 368508 | 13570 | 2.08% |
| 2025-06-20 | 3.68 | 3.67 | -0.03 | -0.81% | 3.66 | 3.73 | 336193 | 12391 | 1.90% |
| 2025-06-19 | 3.83 | 3.70 | -0.13 | -3.39% | 3.68 | 3.83 | 602669 | 22538 | 3.40% |
| 2025-06-18 | 3.85 | 3.83 | -0.06 | -1.54% | 3.80 | 3.86 | 448236 | 17163 | 2.53% |
| 2025-06-17 | 3.82 | 3.89 | 0.05 | 1.30% | 3.79 | 3.91 | 755352 | 29155 | 4.26% |
| 2025-06-16 | 3.80 | 3.84 | 0.01 | 0.26% | 3.77 | 3.85 | 435770 | 16661 | 2.46% |
| 2025-06-13 | 3.90 | 3.83 | -0.09 | -2.30% | 3.81 | 3.91 | 696216 | 26785 | 3.93% |
| 2025-06-12 | 3.95 | 3.92 | -0.07 | -1.75% | 3.90 | 3.97 | 830898 | 32624 | 4.69% |
| 2025-06-11 | 3.95 | 3.99 | 0.10 | 2.57% | 3.91 | 4.05 | 1517537 | 60422 | 8.57% |
| 2025-06-10 | 3.95 | 3.89 | -0.05 | -1.27% | 3.81 | 3.95 | 967587 | 37521 | 5.46% |
| 2025-06-09 | 3.92 | 3.94 | 0.06 | 1.55% | 3.88 | 3.97 | 1031867 | 40511 | 5.83% |
| 2025-06-06 | 3.97 | 3.88 | -0.13 | -3.24% | 3.88 | 4.01 | 1490049 | 58281 | 8.41% |
| 2025-06-05 | 4.00 | 4.01 | 0.02 | 0.50% | 3.96 | 4.12 | 2019962 | 81524 | 11.41% |
| 2025-06-04 | 4.09 | 3.99 | 0.03 | 0.76% | 3.96 | 4.17 | 3445866 | 139964 | 19.46% |
| 2025-06-03 | 3.58 | 3.96 | 0.36 | 10.00% | 3.58 | 3.96 | 1837624 | 71891 | 10.38% |
| 2025-05-30 | 3.69 | 3.60 | -0.11 | -2.96% | 3.59 | 3.70 | 615526 | 22263 | 3.48% |
| 2025-05-29 | 3.64 | 3.71 | 0.06 | 1.64% | 3.63 | 3.74 | 595130 | 22033 | 3.36% |
| 2025-05-28 | 3.64 | 3.65 | 0.01 | 0.27% | 3.60 | 3.69 | 498401 | 18157 | 2.81% |
| 2025-05-27 | 3.67 | 3.64 | -0.02 | -0.55% | 3.60 | 3.67 | 295256 | 10725 | 1.67% |
| 2025-05-26 | 3.60 | 3.66 | 0.05 | 1.39% | 3.58 | 3.68 | 351445 | 12802 | 1.98% |
| 2025-05-23 | 3.67 | 3.61 | -0.07 | -1.90% | 3.61 | 3.72 | 457661 | 16784 | 2.58% |
| 2025-05-22 | 3.74 | 3.68 | -0.07 | -1.87% | 3.67 | 3.78 | 471104 | 17529 | 2.66% |
| 2025-05-21 | 3.81 | 3.75 | -0.07 | -1.83% | 3.73 | 3.82 | 488967 | 18349 | 2.76% |
| 2025-05-20 | 3.80 | 3.82 | 0.03 | 0.79% | 3.74 | 3.89 | 560621 | 21437 | 3.17% |
| 2025-05-19 | 3.77 | 3.79 | 0.02 | 0.53% | 3.72 | 3.82 | 411041 | 15493 | 2.32% |
| 2025-05-16 | 3.76 | 3.77 | 0.02 | 0.53% | 3.74 | 3.82 | 409449 | 15503 | 2.31% |
| 2025-05-15 | 3.83 | 3.75 | -0.09 | -2.34% | 3.74 | 3.84 | 477752 | 18000 | 2.70% |
| 2025-05-14 | 3.85 | 3.84 | -0.01 | -0.26% | 3.81 | 3.88 | 495819 | 19028 | 2.80% |
| 2025-05-13 | 3.94 | 3.85 | -0.06 | -1.53% | 3.84 | 3.96 | 608690 | 23639 | 3.44% |
| 2025-05-12 | 3.89 | 3.91 | 0.06 | 1.56% | 3.88 | 3.93 | 706566 | 27588 | 3.99% |
| 2025-05-09 | 3.90 | 3.85 | -0.09 | -2.28% | 3.82 | 3.96 | 901722 | 34958 | 5.09% |
| 2025-05-08 | 3.88 | 3.94 | 0.10 | 2.60% | 3.84 | 3.97 | 1326822 | 52080 | 7.49% |
| 2025-05-07 | 3.87 | 3.84 | 0.03 | 0.79% | 3.78 | 3.87 | 1063376 | 40629 | 6.00% |
| 2025-05-06 | 3.72 | 3.81 | 0.13 | 3.53% | 3.70 | 3.83 | 1105671 | 41576 | 6.24% |
| 2025-04-30 | 3.61 | 3.68 | 0.10 | 2.79% | 3.60 | 3.72 | 939789 | 34388 | 5.31% |
| 2025-04-29 | 3.51 | 3.58 | 0.11 | 3.17% | 3.50 | 3.65 | 774402 | 27723 | 4.37% |
| 2025-04-28 | 3.51 | 3.47 | -0.05 | -1.42% | 3.46 | 3.53 | 366693 | 12763 | 2.07% |
| 2025-04-25 | 3.52 | 3.52 | 0.02 | 0.57% | 3.48 | 3.56 | 457679 | 16121 | 2.58% |
| 2025-04-24 | 3.62 | 3.50 | -0.12 | -3.31% | 3.49 | 3.63 | 659534 | 23341 | 3.72% |