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 | 3.92 | 4.00 | 0.08 | 2.04% | 3.91 | 4.00 | 158379 | 6282 | 1.52% |
| 2025-07-31 | 3.96 | 3.92 | -0.05 | -1.26% | 3.91 | 4.00 | 153738 | 6066 | 1.47% |
| 2025-07-30 | 4.02 | 3.97 | -0.06 | -1.49% | 3.94 | 4.03 | 174954 | 6954 | 1.68% |
| 2025-07-29 | 4.06 | 4.03 | -0.05 | -1.23% | 3.99 | 4.07 | 172708 | 6944 | 1.66% |
| 2025-07-28 | 4.07 | 4.08 | 0.01 | 0.25% | 4.05 | 4.10 | 206497 | 8413 | 1.98% |
| 2025-07-25 | 4.02 | 4.07 | 0.05 | 1.24% | 3.98 | 4.08 | 227168 | 9177 | 2.18% |
| 2025-07-24 | 3.98 | 4.02 | 0.03 | 0.75% | 3.97 | 4.02 | 173837 | 6970 | 1.67% |
| 2025-07-23 | 4.02 | 3.99 | -0.04 | -0.99% | 3.98 | 4.04 | 224544 | 8994 | 2.15% |
| 2025-07-22 | 4.11 | 4.03 | -0.08 | -1.95% | 4.02 | 4.11 | 313114 | 12650 | 3.00% |
| 2025-07-21 | 4.08 | 4.11 | 0.06 | 1.48% | 4.05 | 4.12 | 304199 | 12429 | 2.92% |
| 2025-07-18 | 4.06 | 4.05 | 0.00 | 0.00% | 4.01 | 4.13 | 282557 | 11464 | 2.71% |
| 2025-07-17 | 4.04 | 4.05 | 0.02 | 0.50% | 4.00 | 4.06 | 308991 | 12475 | 2.96% |
| 2025-07-16 | 3.99 | 4.03 | 0.02 | 0.50% | 3.93 | 4.06 | 450166 | 18095 | 4.32% |
| 2025-07-15 | 4.04 | 4.01 | 0.09 | 2.30% | 4.00 | 4.25 | 756438 | 31027 | 7.25% |
| 2025-07-14 | 3.86 | 3.92 | 0.06 | 1.55% | 3.85 | 3.95 | 310054 | 12163 | 2.97% |
| 2025-07-11 | 3.85 | 3.86 | 0.01 | 0.26% | 3.81 | 3.88 | 216075 | 8319 | 2.07% |
| 2025-07-10 | 3.83 | 3.85 | 0.02 | 0.52% | 3.81 | 3.85 | 134680 | 5163 | 1.29% |
| 2025-07-09 | 3.85 | 3.83 | -0.02 | -0.52% | 3.82 | 3.88 | 170840 | 6576 | 1.64% |
| 2025-07-08 | 3.82 | 3.85 | 0.03 | 0.79% | 3.79 | 3.85 | 160966 | 6162 | 1.54% |
| 2025-07-07 | 3.78 | 3.82 | 0.04 | 1.06% | 3.76 | 3.82 | 119562 | 4537 | 1.15% |
| 2025-07-04 | 3.82 | 3.78 | -0.06 | -1.56% | 3.77 | 3.84 | 166922 | 6332 | 1.60% |
| 2025-07-03 | 3.83 | 3.84 | 0.01 | 0.26% | 3.80 | 3.85 | 137283 | 5258 | 1.32% |
| 2025-07-02 | 3.83 | 3.83 | -0.01 | -0.26% | 3.80 | 3.85 | 128473 | 4903 | 1.23% |
| 2025-07-01 | 3.87 | 3.84 | -0.03 | -0.78% | 3.80 | 3.88 | 159454 | 6115 | 1.53% |
| 2025-06-30 | 3.84 | 3.87 | 0.03 | 0.78% | 3.83 | 3.87 | 189021 | 7281 | 1.81% |
| 2025-06-27 | 3.83 | 3.84 | 0.01 | 0.26% | 3.82 | 3.86 | 190430 | 7303 | 1.83% |
| 2025-06-26 | 3.83 | 3.83 | -0.01 | -0.26% | 3.81 | 3.88 | 282121 | 10858 | 2.71% |
| 2025-06-25 | 3.84 | 3.84 | -0.05 | -1.29% | 3.77 | 3.85 | 471644 | 17998 | 4.52% |
| 2025-06-24 | 3.67 | 3.89 | 0.23 | 6.28% | 3.65 | 4.03 | 742943 | 29137 | 7.12% |
| 2025-06-23 | 3.55 | 3.66 | 0.09 | 2.52% | 3.52 | 3.68 | 129548 | 4697 | 1.24% |
| 2025-06-20 | 3.59 | 3.57 | -0.04 | -1.11% | 3.57 | 3.65 | 94094 | 3384 | 0.90% |
| 2025-06-19 | 3.70 | 3.61 | -0.12 | -3.22% | 3.60 | 3.72 | 140798 | 5135 | 1.35% |
| 2025-06-18 | 3.73 | 3.73 | 0.01 | 0.27% | 3.67 | 3.74 | 108560 | 4020 | 1.04% |
| 2025-06-17 | 3.70 | 3.72 | 0.04 | 1.09% | 3.69 | 3.74 | 117103 | 4351 | 1.12% |
| 2025-06-16 | 3.68 | 3.68 | 0.00 | 0.00% | 3.65 | 3.73 | 94203 | 3480 | 0.90% |
| 2025-06-13 | 3.81 | 3.68 | -0.13 | -3.41% | 3.67 | 3.83 | 201486 | 7497 | 1.93% |
| 2025-06-12 | 3.81 | 3.81 | 0.00 | 0.00% | 3.77 | 3.85 | 140480 | 5363 | 1.35% |
| 2025-06-11 | 3.78 | 3.81 | 0.03 | 0.79% | 3.76 | 3.83 | 118588 | 4517 | 1.14% |
| 2025-06-10 | 3.87 | 3.78 | -0.06 | -1.56% | 3.71 | 3.87 | 178060 | 6740 | 1.71% |
| 2025-06-09 | 3.79 | 3.84 | 0.04 | 1.05% | 3.78 | 3.85 | 142074 | 5441 | 1.36% |
| 2025-06-06 | 3.84 | 3.80 | -0.04 | -1.04% | 3.77 | 3.85 | 136990 | 5193 | 1.31% |
| 2025-06-05 | 3.79 | 3.84 | 0.05 | 1.32% | 3.74 | 3.84 | 168258 | 6406 | 1.61% |
| 2025-06-04 | 3.78 | 3.79 | 0.01 | 0.26% | 3.77 | 3.82 | 136770 | 5184 | 1.31% |
| 2025-06-03 | 3.74 | 3.78 | 0.02 | 0.53% | 3.72 | 3.82 | 139926 | 5298 | 1.34% |
| 2025-05-30 | 3.90 | 3.76 | -0.15 | -3.84% | 3.74 | 3.90 | 281132 | 10634 | 2.70% |
| 2025-05-29 | 3.85 | 3.91 | 0.07 | 1.82% | 3.83 | 3.91 | 240446 | 9361 | 2.31% |
| 2025-05-28 | 3.85 | 3.84 | -0.04 | -1.03% | 3.82 | 3.90 | 163522 | 6296 | 1.57% |
| 2025-05-27 | 3.89 | 3.88 | -0.01 | -0.26% | 3.83 | 3.90 | 139729 | 5408 | 1.34% |
| 2025-05-26 | 3.79 | 3.89 | 0.09 | 2.37% | 3.78 | 3.90 | 192062 | 7414 | 1.84% |
| 2025-05-23 | 3.88 | 3.80 | -0.10 | -2.56% | 3.79 | 3.91 | 249643 | 9617 | 2.39% |
| 2025-05-22 | 3.95 | 3.90 | -0.05 | -1.27% | 3.89 | 4.03 | 302488 | 11964 | 2.90% |
| 2025-05-21 | 4.03 | 3.95 | -0.09 | -2.23% | 3.94 | 4.03 | 273338 | 10831 | 2.62% |
| 2025-05-20 | 4.02 | 4.04 | 0.01 | 0.25% | 3.94 | 4.06 | 355225 | 14258 | 3.41% |
| 2025-05-19 | 3.94 | 4.03 | 0.10 | 2.54% | 3.87 | 4.06 | 558546 | 22257 | 5.36% |
| 2025-05-16 | 3.92 | 3.93 | 0.01 | 0.26% | 3.92 | 4.00 | 376212 | 14855 | 3.61% |
| 2025-05-15 | 4.03 | 3.92 | -0.14 | -3.45% | 3.91 | 4.04 | 491934 | 19438 | 4.72% |
| 2025-05-14 | 4.04 | 4.06 | -0.07 | -1.69% | 3.98 | 4.10 | 708642 | 28600 | 6.79% |
| 2025-05-13 | 4.20 | 4.13 | -0.18 | -4.18% | 4.10 | 4.36 | 1117150 | 46727 | 10.71% |
| 2025-05-12 | 4.22 | 4.31 | 0.27 | 6.68% | 4.18 | 4.44 | 1721366 | 74851 | 16.51% |
| 2025-05-09 | 3.68 | 4.04 | 0.37 | 10.08% | 3.60 | 4.04 | 438254 | 17349 | 4.20% |
| 2025-05-08 | 3.59 | 3.67 | 0.08 | 2.23% | 3.58 | 3.70 | 226344 | 8284 | 2.17% |
| 2025-05-07 | 3.60 | 3.59 | 0.02 | 0.56% | 3.54 | 3.63 | 233001 | 8345 | 2.23% |
| 2025-05-06 | 3.44 | 3.57 | 0.16 | 4.69% | 3.44 | 3.57 | 225902 | 7978 | 2.17% |
| 2025-04-30 | 3.38 | 3.41 | 0.06 | 1.79% | 3.35 | 3.43 | 126419 | 4318 | 1.21% |
| 2025-04-29 | 3.28 | 3.35 | 0.06 | 1.82% | 3.26 | 3.38 | 123444 | 4126 | 1.18% |
| 2025-04-28 | 3.35 | 3.29 | -0.09 | -2.66% | 3.26 | 3.37 | 180428 | 5944 | 1.73% |
| 2025-04-25 | 3.38 | 3.38 | -0.01 | -0.29% | 3.34 | 3.43 | 126704 | 4284 | 1.21% |
| 2025-04-24 | 3.48 | 3.39 | -0.10 | -2.87% | 3.37 | 3.49 | 174168 | 5947 | 1.67% |