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 | 4.00 | 4.00 | 0.00 | 0.00% | 3.98 | 4.05 | 161447 | 6478 | 2.01% |
| 2025-07-31 | 4.06 | 4.00 | -0.08 | -1.96% | 3.99 | 4.08 | 260550 | 10464 | 3.24% |
| 2025-07-30 | 4.06 | 4.08 | 0.02 | 0.49% | 4.04 | 4.10 | 211700 | 8629 | 2.63% |
| 2025-07-29 | 4.11 | 4.06 | -0.05 | -1.22% | 4.02 | 4.12 | 250517 | 10140 | 3.11% |
| 2025-07-28 | 4.09 | 4.11 | 0.02 | 0.49% | 4.05 | 4.12 | 231300 | 9460 | 2.88% |
| 2025-07-25 | 4.20 | 4.09 | -0.08 | -1.92% | 4.08 | 4.20 | 378638 | 15600 | 4.71% |
| 2025-07-24 | 4.21 | 4.17 | -0.04 | -0.95% | 4.08 | 4.24 | 518110 | 21481 | 6.44% |
| 2025-07-23 | 4.27 | 4.21 | -0.01 | -0.24% | 4.20 | 4.39 | 899879 | 38538 | 11.19% |
| 2025-07-22 | 4.00 | 4.22 | 0.22 | 5.50% | 3.98 | 4.30 | 857969 | 35556 | 10.66% |
| 2025-07-21 | 3.89 | 4.00 | 0.10 | 2.56% | 3.89 | 4.00 | 371505 | 14708 | 4.62% |
| 2025-07-18 | 3.89 | 3.90 | 0.01 | 0.26% | 3.88 | 3.93 | 151265 | 5898 | 1.88% |
| 2025-07-17 | 3.89 | 3.89 | 0.00 | 0.00% | 3.88 | 3.93 | 114511 | 4459 | 1.42% |
| 2025-07-16 | 3.87 | 3.89 | 0.02 | 0.52% | 3.86 | 3.91 | 155413 | 6038 | 1.93% |
| 2025-07-15 | 3.95 | 3.87 | -0.06 | -1.53% | 3.85 | 3.96 | 218131 | 8462 | 2.71% |
| 2025-07-14 | 3.92 | 3.93 | -0.01 | -0.25% | 3.90 | 3.94 | 148255 | 5820 | 1.84% |
| 2025-07-11 | 3.93 | 3.94 | 0.01 | 0.25% | 3.91 | 3.98 | 222515 | 8769 | 2.77% |
| 2025-07-10 | 3.91 | 3.93 | 0.06 | 1.55% | 3.89 | 3.97 | 298470 | 11719 | 3.71% |
| 2025-07-09 | 3.86 | 3.87 | 0.01 | 0.26% | 3.85 | 3.89 | 151868 | 5884 | 1.89% |
| 2025-07-08 | 3.85 | 3.86 | 0.00 | 0.00% | 3.83 | 3.87 | 146083 | 5622 | 1.82% |
| 2025-07-07 | 3.85 | 3.86 | 0.01 | 0.26% | 3.83 | 3.86 | 120522 | 4640 | 1.50% |
| 2025-07-04 | 3.85 | 3.85 | 0.00 | 0.00% | 3.83 | 3.86 | 160734 | 6183 | 2.00% |
| 2025-07-03 | 3.86 | 3.85 | 0.00 | 0.00% | 3.84 | 3.88 | 130518 | 5034 | 1.62% |
| 2025-07-02 | 3.82 | 3.85 | 0.03 | 0.79% | 3.80 | 3.88 | 181515 | 6973 | 2.26% |
| 2025-07-01 | 3.80 | 3.82 | 0.02 | 0.53% | 3.79 | 3.82 | 99927 | 3806 | 1.24% |
| 2025-06-30 | 3.79 | 3.80 | 0.01 | 0.26% | 3.78 | 3.81 | 97426 | 3700 | 1.21% |
| 2025-06-27 | 3.79 | 3.79 | 0.00 | 0.00% | 3.78 | 3.81 | 121313 | 4605 | 1.51% |
| 2025-06-26 | 3.81 | 3.79 | -0.02 | -0.52% | 3.78 | 3.81 | 112825 | 4281 | 1.40% |
| 2025-06-25 | 3.81 | 3.81 | 0.00 | 0.00% | 3.78 | 3.82 | 113514 | 4313 | 1.41% |
| 2025-06-24 | 3.78 | 3.81 | 0.04 | 1.06% | 3.76 | 3.81 | 104996 | 3986 | 1.31% |
| 2025-06-23 | 3.74 | 3.77 | 0.02 | 0.53% | 3.71 | 3.78 | 91421 | 3428 | 1.14% |
| 2025-06-20 | 3.76 | 3.75 | -0.01 | -0.27% | 3.73 | 3.78 | 100358 | 3764 | 1.25% |
| 2025-06-19 | 3.79 | 3.76 | -0.04 | -1.05% | 3.74 | 3.80 | 135340 | 5095 | 1.68% |
| 2025-06-18 | 3.82 | 3.80 | -0.02 | -0.52% | 3.79 | 3.82 | 107901 | 4101 | 1.34% |
| 2025-06-17 | 3.82 | 3.82 | 0.00 | 0.00% | 3.81 | 3.84 | 92322 | 3527 | 1.15% |
| 2025-06-16 | 3.80 | 3.82 | 0.00 | 0.00% | 3.79 | 3.82 | 110798 | 4222 | 1.38% |
| 2025-06-13 | 3.87 | 3.82 | -0.05 | -1.29% | 3.80 | 3.87 | 229743 | 8784 | 2.86% |
| 2025-06-12 | 3.90 | 3.87 | -0.05 | -1.28% | 3.84 | 3.92 | 232228 | 8976 | 2.89% |
| 2025-06-11 | 3.86 | 3.92 | 0.06 | 1.55% | 3.84 | 3.93 | 308952 | 12058 | 3.84% |
| 2025-06-10 | 3.90 | 3.86 | -0.04 | -1.03% | 3.82 | 3.90 | 254443 | 9803 | 3.16% |
| 2025-06-09 | 3.90 | 3.90 | 0.00 | 0.00% | 3.87 | 3.93 | 234674 | 9134 | 2.92% |
| 2025-06-06 | 3.87 | 3.90 | 0.04 | 1.04% | 3.86 | 3.90 | 131720 | 5119 | 1.64% |
| 2025-06-05 | 3.93 | 3.86 | -0.08 | -2.03% | 3.85 | 3.93 | 199196 | 7723 | 2.48% |
| 2025-06-04 | 3.90 | 3.94 | 0.02 | 0.51% | 3.87 | 3.95 | 213562 | 8362 | 2.65% |
| 2025-06-03 | 3.84 | 3.92 | 0.06 | 1.55% | 3.82 | 3.92 | 191388 | 7443 | 2.38% |
| 2025-05-30 | 3.83 | 3.86 | 0.01 | 0.26% | 3.83 | 3.91 | 195366 | 7577 | 2.43% |
| 2025-05-29 | 3.82 | 3.85 | 0.02 | 0.52% | 3.80 | 3.85 | 131975 | 5063 | 1.64% |
| 2025-05-28 | 3.86 | 3.83 | -0.03 | -0.78% | 3.82 | 3.87 | 139962 | 5367 | 1.74% |
| 2025-05-27 | 3.86 | 3.86 | 0.00 | 0.00% | 3.83 | 3.88 | 149553 | 5765 | 1.86% |
| 2025-05-26 | 3.84 | 3.86 | 0.02 | 0.52% | 3.83 | 3.92 | 155251 | 6008 | 1.93% |
| 2025-05-23 | 3.96 | 3.84 | -0.15 | -3.76% | 3.84 | 4.01 | 319158 | 12488 | 3.97% |
| 2025-05-22 | 3.96 | 3.99 | 0.02 | 0.50% | 3.86 | 4.02 | 430550 | 16940 | 5.35% |
| 2025-05-21 | 3.86 | 3.97 | 0.11 | 2.85% | 3.84 | 4.06 | 566282 | 22390 | 7.04% |
| 2025-05-20 | 3.84 | 3.86 | 0.02 | 0.52% | 3.83 | 3.88 | 220432 | 8511 | 2.74% |
| 2025-05-19 | 3.79 | 3.84 | 0.04 | 1.05% | 3.78 | 3.84 | 151342 | 5787 | 1.88% |
| 2025-05-16 | 3.83 | 3.80 | -0.04 | -1.04% | 3.78 | 3.84 | 190435 | 7220 | 2.37% |
| 2025-05-15 | 3.84 | 3.84 | 0.00 | 0.00% | 3.82 | 3.86 | 131937 | 5072 | 1.64% |
| 2025-05-14 | 3.85 | 3.84 | -0.02 | -0.52% | 3.80 | 3.86 | 140772 | 5385 | 1.75% |
| 2025-05-13 | 3.85 | 3.86 | 0.04 | 1.05% | 3.84 | 3.94 | 293809 | 11408 | 3.65% |
| 2025-05-12 | 3.82 | 3.82 | 0.01 | 0.26% | 3.78 | 3.84 | 178721 | 6800 | 2.22% |
| 2025-05-09 | 3.85 | 3.81 | -0.04 | -1.04% | 3.80 | 3.86 | 143752 | 5494 | 1.79% |
| 2025-05-08 | 3.85 | 3.85 | -0.01 | -0.26% | 3.81 | 3.86 | 159318 | 6112 | 1.98% |
| 2025-05-07 | 3.82 | 3.86 | 0.05 | 1.31% | 3.82 | 3.87 | 228197 | 8764 | 2.84% |
| 2025-05-06 | 3.78 | 3.81 | 0.05 | 1.33% | 3.77 | 3.81 | 195035 | 7380 | 2.42% |
| 2025-04-30 | 3.79 | 3.76 | -0.09 | -2.34% | 3.76 | 3.83 | 270918 | 10253 | 3.37% |
| 2025-04-29 | 3.82 | 3.85 | 0.02 | 0.52% | 3.80 | 3.86 | 131607 | 5051 | 1.64% |
| 2025-04-28 | 3.90 | 3.83 | -0.09 | -2.30% | 3.82 | 3.92 | 219747 | 8444 | 2.73% |
| 2025-04-25 | 3.90 | 3.92 | 0.02 | 0.51% | 3.89 | 3.98 | 227935 | 8965 | 2.83% |
| 2025-04-24 | 3.89 | 3.90 | 0.02 | 0.52% | 3.86 | 3.93 | 228351 | 8897 | 2.84% |