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 | 3.93 | 3.90 | -0.03 | -0.76% | 3.88 | 3.93 | 410461 | 16004 | 3.58% |
| 2025-07-31 | 4.03 | 3.93 | -0.12 | -2.96% | 3.90 | 4.05 | 859386 | 34029 | 7.50% |
| 2025-07-30 | 4.07 | 4.05 | -0.05 | -1.22% | 4.03 | 4.15 | 817071 | 33316 | 7.13% |
| 2025-07-29 | 4.17 | 4.10 | -0.10 | -2.38% | 4.07 | 4.23 | 975648 | 40246 | 8.51% |
| 2025-07-28 | 4.46 | 4.20 | -0.25 | -5.62% | 4.17 | 4.51 | 1494478 | 63612 | 13.04% |
| 2025-07-25 | 4.89 | 4.45 | -0.43 | -8.81% | 4.45 | 4.94 | 2369245 | 109414 | 20.67% |
| 2025-07-24 | 4.28 | 4.88 | 0.44 | 9.91% | 4.27 | 4.88 | 2287973 | 107882 | 19.96% |
| 2025-07-23 | 4.80 | 4.44 | -0.49 | -9.94% | 4.44 | 5.11 | 2342606 | 109990 | 20.43% |
| 2025-07-22 | 4.69 | 4.93 | 0.24 | 5.12% | 4.43 | 5.11 | 2973630 | 140458 | 25.94% |
| 2025-07-21 | 4.30 | 4.69 | 0.36 | 8.31% | 4.25 | 4.76 | 2855583 | 132466 | 24.91% |
| 2025-07-18 | 4.15 | 4.33 | 0.05 | 1.17% | 4.11 | 4.38 | 1407666 | 59549 | 12.28% |
| 2025-07-17 | 3.94 | 4.28 | 0.27 | 6.73% | 3.93 | 4.41 | 1871574 | 78547 | 16.32% |
| 2025-07-16 | 3.85 | 4.01 | 0.18 | 4.70% | 3.83 | 4.21 | 1359446 | 55352 | 11.86% |
| 2025-07-15 | 3.88 | 3.83 | -0.10 | -2.54% | 3.76 | 3.90 | 403976 | 15391 | 3.52% |
| 2025-07-14 | 3.80 | 3.93 | 0.13 | 3.42% | 3.77 | 3.94 | 471377 | 18258 | 4.11% |
| 2025-07-11 | 3.86 | 3.80 | -0.07 | -1.81% | 3.77 | 3.90 | 395986 | 15088 | 3.45% |
| 2025-07-10 | 3.83 | 3.87 | 0.03 | 0.78% | 3.79 | 3.92 | 375452 | 14491 | 3.27% |
| 2025-07-09 | 3.81 | 3.84 | 0.02 | 0.52% | 3.80 | 3.89 | 329227 | 12682 | 2.87% |
| 2025-07-08 | 3.75 | 3.82 | 0.07 | 1.87% | 3.73 | 3.83 | 325790 | 12369 | 2.84% |
| 2025-07-07 | 3.80 | 3.75 | -0.08 | -2.09% | 3.72 | 3.81 | 236892 | 8909 | 2.07% |
| 2025-07-04 | 3.78 | 3.83 | 0.04 | 1.06% | 3.78 | 3.88 | 330223 | 12663 | 2.88% |
| 2025-07-03 | 3.80 | 3.79 | 0.01 | 0.26% | 3.76 | 3.83 | 230354 | 8736 | 2.01% |
| 2025-07-02 | 3.81 | 3.78 | -0.03 | -0.79% | 3.73 | 3.84 | 254907 | 9668 | 2.22% |
| 2025-07-01 | 3.83 | 3.81 | -0.04 | -1.04% | 3.75 | 3.90 | 329717 | 12555 | 2.88% |
| 2025-06-30 | 3.77 | 3.85 | 0.10 | 2.67% | 3.77 | 3.88 | 312272 | 11961 | 2.72% |
| 2025-06-27 | 3.74 | 3.75 | -0.02 | -0.53% | 3.72 | 3.79 | 208234 | 7819 | 1.82% |
| 2025-06-26 | 3.67 | 3.77 | 0.08 | 2.17% | 3.66 | 3.85 | 577472 | 21697 | 5.04% |
| 2025-06-25 | 3.63 | 3.69 | 0.06 | 1.65% | 3.61 | 3.77 | 344813 | 12728 | 3.01% |
| 2025-06-24 | 3.62 | 3.63 | 0.01 | 0.28% | 3.62 | 3.70 | 209973 | 7683 | 1.83% |
| 2025-06-23 | 3.48 | 3.62 | 0.07 | 1.97% | 3.46 | 3.63 | 266086 | 9454 | 2.32% |
| 2025-06-20 | 3.58 | 3.55 | -0.03 | -0.84% | 3.54 | 3.65 | 255862 | 9198 | 2.23% |
| 2025-06-19 | 3.68 | 3.58 | -0.12 | -3.24% | 3.56 | 3.74 | 288453 | 10465 | 2.52% |
| 2025-06-18 | 3.73 | 3.70 | -0.03 | -0.80% | 3.69 | 3.79 | 389803 | 14564 | 3.40% |
| 2025-06-17 | 3.64 | 3.73 | 0.09 | 2.47% | 3.64 | 3.74 | 395209 | 14672 | 3.45% |
| 2025-06-16 | 3.56 | 3.64 | 0.01 | 0.28% | 3.56 | 3.66 | 275361 | 9930 | 2.40% |
| 2025-06-13 | 3.60 | 3.63 | 0.02 | 0.55% | 3.55 | 3.75 | 394550 | 14318 | 3.44% |
| 2025-06-12 | 3.63 | 3.61 | -0.03 | -0.82% | 3.57 | 3.65 | 278391 | 10028 | 2.43% |
| 2025-06-11 | 3.63 | 3.64 | 0.01 | 0.28% | 3.60 | 3.73 | 412269 | 15098 | 3.60% |
| 2025-06-10 | 3.67 | 3.63 | -0.05 | -1.36% | 3.60 | 3.71 | 492953 | 17972 | 4.30% |
| 2025-06-09 | 3.55 | 3.68 | -0.05 | -1.34% | 3.54 | 3.73 | 1018141 | 37068 | 8.88% |
| 2025-06-06 | 3.72 | 3.73 | 0.26 | 7.49% | 3.58 | 3.82 | 1356650 | 50903 | 11.83% |
| 2025-06-05 | 3.57 | 3.47 | -0.12 | -3.34% | 3.45 | 3.58 | 312778 | 10906 | 2.73% |
| 2025-06-04 | 3.39 | 3.59 | 0.21 | 6.21% | 3.37 | 3.68 | 490717 | 17362 | 4.28% |
| 2025-06-03 | 3.35 | 3.38 | 0.02 | 0.60% | 3.33 | 3.42 | 126806 | 4279 | 1.11% |
| 2025-05-30 | 3.45 | 3.36 | -0.09 | -2.61% | 3.35 | 3.45 | 157217 | 5304 | 1.37% |
| 2025-05-29 | 3.42 | 3.45 | 0.02 | 0.58% | 3.39 | 3.50 | 240192 | 8260 | 2.10% |
| 2025-05-28 | 3.45 | 3.43 | -0.02 | -0.58% | 3.43 | 3.51 | 218971 | 7593 | 1.91% |
| 2025-05-27 | 3.46 | 3.45 | -0.01 | -0.29% | 3.39 | 3.51 | 237938 | 8207 | 2.08% |
| 2025-05-26 | 3.60 | 3.46 | -0.14 | -3.89% | 3.39 | 3.60 | 526395 | 18107 | 4.59% |
| 2025-05-23 | 3.68 | 3.60 | -0.08 | -2.17% | 3.56 | 3.70 | 253135 | 9197 | 2.21% |
| 2025-05-22 | 3.73 | 3.68 | -0.04 | -1.08% | 3.64 | 3.74 | 168614 | 6213 | 1.47% |
| 2025-05-21 | 3.73 | 3.72 | -0.02 | -0.53% | 3.68 | 3.76 | 139093 | 5161 | 1.21% |
| 2025-05-20 | 3.71 | 3.74 | 0.03 | 0.81% | 3.68 | 3.76 | 206538 | 7709 | 1.80% |
| 2025-05-19 | 3.70 | 3.71 | 0.05 | 1.37% | 3.63 | 3.72 | 151427 | 5579 | 1.32% |
| 2025-05-16 | 3.68 | 3.66 | -0.02 | -0.54% | 3.64 | 3.74 | 163097 | 6011 | 1.42% |
| 2025-05-15 | 3.67 | 3.68 | 0.01 | 0.27% | 3.61 | 3.68 | 136035 | 4967 | 1.19% |
| 2025-05-14 | 3.65 | 3.67 | 0.02 | 0.55% | 3.62 | 3.69 | 150485 | 5487 | 1.31% |
| 2025-05-13 | 3.72 | 3.65 | -0.04 | -1.08% | 3.64 | 3.76 | 214587 | 7896 | 1.87% |
| 2025-05-12 | 3.78 | 3.69 | -0.07 | -1.86% | 3.67 | 3.87 | 282805 | 10600 | 2.47% |
| 2025-05-09 | 3.73 | 3.76 | 0.05 | 1.35% | 3.71 | 3.80 | 258050 | 9693 | 2.25% |
| 2025-05-08 | 3.70 | 3.71 | 0.00 | 0.00% | 3.68 | 3.76 | 200951 | 7464 | 1.75% |
| 2025-05-07 | 3.77 | 3.71 | -0.01 | -0.27% | 3.69 | 3.89 | 342179 | 12856 | 2.98% |
| 2025-05-06 | 3.59 | 3.72 | 0.15 | 4.20% | 3.59 | 3.74 | 346154 | 12794 | 3.02% |
| 2025-04-30 | 3.47 | 3.57 | 0.10 | 2.88% | 3.47 | 3.60 | 360560 | 12821 | 3.14% |
| 2025-04-29 | 3.45 | 3.47 | 0.03 | 0.87% | 3.40 | 3.52 | 193139 | 6711 | 1.68% |
| 2025-04-28 | 3.43 | 3.44 | 0.03 | 0.88% | 3.43 | 3.54 | 242278 | 8420 | 2.11% |
| 2025-04-25 | 3.45 | 3.41 | -0.05 | -1.45% | 3.39 | 3.46 | 159579 | 5459 | 1.39% |
| 2025-04-24 | 3.40 | 3.46 | 0.06 | 1.76% | 3.40 | 3.49 | 303280 | 10473 | 2.65% |