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 | 3.99 | 4.17 | 0.20 | 5.04% | 3.95 | 4.27 | 1366003 | 56473 | 12.27% |
| 2025-07-31 | 4.05 | 3.97 | -0.08 | -1.98% | 3.96 | 4.20 | 976562 | 39812 | 8.77% |
| 2025-07-30 | 3.94 | 4.05 | 0.10 | 2.53% | 3.87 | 4.09 | 1040521 | 41626 | 9.35% |
| 2025-07-29 | 3.98 | 3.95 | -0.02 | -0.50% | 3.89 | 3.99 | 346609 | 13606 | 3.11% |
| 2025-07-28 | 3.99 | 3.97 | 0.00 | 0.00% | 3.93 | 4.02 | 362221 | 14316 | 3.25% |
| 2025-07-25 | 3.90 | 3.97 | 0.07 | 1.79% | 3.90 | 4.00 | 620601 | 24592 | 5.57% |
| 2025-07-24 | 3.86 | 3.90 | 0.04 | 1.04% | 3.84 | 3.95 | 361560 | 14052 | 3.25% |
| 2025-07-23 | 3.88 | 3.86 | -0.03 | -0.77% | 3.83 | 3.95 | 351013 | 13640 | 3.15% |
| 2025-07-22 | 3.96 | 3.89 | -0.08 | -2.02% | 3.86 | 3.98 | 418038 | 16332 | 3.75% |
| 2025-07-21 | 3.94 | 3.97 | -0.01 | -0.25% | 3.93 | 4.00 | 366025 | 14486 | 3.29% |
| 2025-07-18 | 4.00 | 3.98 | -0.01 | -0.25% | 3.95 | 4.13 | 507843 | 20369 | 4.56% |
| 2025-07-17 | 3.85 | 3.99 | 0.12 | 3.10% | 3.83 | 4.03 | 741848 | 29446 | 6.66% |
| 2025-07-16 | 3.86 | 3.87 | 0.01 | 0.26% | 3.83 | 3.95 | 407293 | 15830 | 3.66% |
| 2025-07-15 | 3.95 | 3.86 | -0.08 | -2.03% | 3.74 | 3.95 | 562416 | 21474 | 5.05% |
| 2025-07-14 | 3.95 | 3.94 | -0.02 | -0.51% | 3.88 | 3.97 | 361679 | 14151 | 3.25% |
| 2025-07-11 | 3.86 | 3.96 | 0.10 | 2.59% | 3.81 | 3.96 | 619912 | 24237 | 5.57% |
| 2025-07-10 | 3.88 | 3.86 | -0.03 | -0.77% | 3.83 | 3.92 | 283392 | 10957 | 2.55% |
| 2025-07-09 | 3.90 | 3.89 | 0.00 | 0.00% | 3.86 | 3.94 | 330778 | 12889 | 2.97% |
| 2025-07-08 | 3.85 | 3.89 | 0.04 | 1.04% | 3.83 | 3.91 | 306007 | 11849 | 2.75% |
| 2025-07-07 | 3.88 | 3.85 | -0.03 | -0.77% | 3.84 | 3.91 | 315147 | 12172 | 2.83% |
| 2025-07-04 | 3.91 | 3.88 | -0.05 | -1.27% | 3.87 | 4.01 | 504592 | 19848 | 4.53% |
| 2025-07-03 | 3.93 | 3.93 | 0.03 | 0.77% | 3.89 | 3.98 | 423789 | 16715 | 3.81% |
| 2025-07-02 | 3.94 | 3.90 | -0.09 | -2.26% | 3.86 | 3.99 | 529361 | 20724 | 4.75% |
| 2025-07-01 | 3.96 | 3.99 | 0.10 | 2.57% | 3.91 | 4.14 | 990966 | 39832 | 8.90% |
| 2025-06-30 | 3.87 | 3.89 | 0.03 | 0.78% | 3.82 | 3.90 | 417545 | 16106 | 3.75% |
| 2025-06-27 | 3.81 | 3.86 | 0.05 | 1.31% | 3.79 | 4.00 | 694263 | 27055 | 6.24% |
| 2025-06-26 | 3.83 | 3.81 | -0.02 | -0.52% | 3.80 | 3.89 | 436000 | 16749 | 3.92% |
| 2025-06-25 | 3.80 | 3.83 | 0.04 | 1.06% | 3.74 | 3.84 | 380450 | 14427 | 3.42% |
| 2025-06-24 | 3.67 | 3.79 | 0.12 | 3.27% | 3.65 | 3.80 | 411610 | 15451 | 3.70% |
| 2025-06-23 | 3.50 | 3.67 | 0.11 | 3.09% | 3.50 | 3.67 | 292307 | 10532 | 2.63% |
| 2025-06-20 | 3.63 | 3.56 | -0.05 | -1.39% | 3.52 | 3.64 | 246829 | 8804 | 2.22% |
| 2025-06-19 | 3.76 | 3.61 | -0.14 | -3.73% | 3.60 | 3.76 | 414670 | 15159 | 3.72% |
| 2025-06-18 | 3.78 | 3.75 | -0.07 | -1.83% | 3.72 | 3.81 | 412211 | 15461 | 3.70% |
| 2025-06-17 | 3.71 | 3.82 | 0.11 | 2.96% | 3.71 | 3.95 | 805212 | 30987 | 7.23% |
| 2025-06-16 | 3.67 | 3.71 | 0.03 | 0.82% | 3.64 | 3.73 | 266676 | 9864 | 2.40% |
| 2025-06-13 | 3.80 | 3.68 | -0.14 | -3.66% | 3.67 | 3.81 | 448768 | 16668 | 4.03% |
| 2025-06-12 | 3.82 | 3.82 | -0.01 | -0.26% | 3.77 | 3.87 | 350120 | 13402 | 3.14% |
| 2025-06-11 | 3.83 | 3.83 | 0.00 | 0.00% | 3.80 | 3.92 | 416264 | 16002 | 3.74% |
| 2025-06-10 | 3.92 | 3.83 | -0.09 | -2.30% | 3.76 | 3.94 | 597582 | 22960 | 5.37% |
| 2025-06-09 | 3.82 | 3.92 | 0.10 | 2.62% | 3.80 | 3.95 | 623066 | 24267 | 5.60% |
| 2025-06-06 | 3.84 | 3.82 | -0.05 | -1.29% | 3.80 | 3.91 | 569876 | 21848 | 5.12% |
| 2025-06-05 | 3.68 | 3.87 | 0.19 | 5.16% | 3.65 | 3.93 | 1167966 | 44629 | 10.49% |
| 2025-06-04 | 3.71 | 3.68 | -0.01 | -0.27% | 3.64 | 3.71 | 388115 | 14220 | 3.49% |
| 2025-06-03 | 3.67 | 3.69 | 0.02 | 0.54% | 3.64 | 3.78 | 529187 | 19592 | 4.75% |
| 2025-05-30 | 3.75 | 3.67 | -0.03 | -0.81% | 3.63 | 3.78 | 556983 | 20553 | 5.00% |
| 2025-05-29 | 3.50 | 3.70 | 0.19 | 5.41% | 3.49 | 3.73 | 886156 | 32469 | 7.96% |
| 2025-05-28 | 3.59 | 3.51 | -0.08 | -2.23% | 3.49 | 3.65 | 383283 | 13613 | 3.44% |
| 2025-05-27 | 3.54 | 3.59 | 0.03 | 0.84% | 3.49 | 3.62 | 406467 | 14504 | 3.65% |
| 2025-05-26 | 3.58 | 3.56 | 0.02 | 0.56% | 3.52 | 3.62 | 367994 | 13104 | 3.31% |
| 2025-05-23 | 3.53 | 3.54 | 0.00 | 0.00% | 3.51 | 3.73 | 721988 | 26162 | 6.48% |
| 2025-05-22 | 3.60 | 3.54 | -0.06 | -1.67% | 3.53 | 3.65 | 303174 | 10826 | 2.72% |
| 2025-05-21 | 3.66 | 3.60 | -0.08 | -2.17% | 3.59 | 3.71 | 393074 | 14316 | 3.53% |
| 2025-05-20 | 3.66 | 3.68 | 0.07 | 1.94% | 3.57 | 3.69 | 422607 | 15396 | 3.80% |
| 2025-05-19 | 3.60 | 3.61 | 0.03 | 0.84% | 3.50 | 3.63 | 348563 | 12472 | 3.13% |
| 2025-05-16 | 3.51 | 3.58 | 0.05 | 1.42% | 3.49 | 3.60 | 358009 | 12730 | 3.22% |
| 2025-05-15 | 3.62 | 3.53 | -0.12 | -3.29% | 3.52 | 3.62 | 382317 | 13588 | 3.43% |
| 2025-05-14 | 3.67 | 3.65 | -0.05 | -1.35% | 3.62 | 3.75 | 555618 | 20368 | 4.99% |
| 2025-05-13 | 3.63 | 3.70 | 0.12 | 3.35% | 3.59 | 3.84 | 845261 | 31253 | 7.59% |
| 2025-05-12 | 3.56 | 3.58 | 0.06 | 1.70% | 3.50 | 3.60 | 473541 | 16789 | 4.25% |
| 2025-05-09 | 3.66 | 3.52 | -0.16 | -4.35% | 3.51 | 3.67 | 583829 | 20731 | 5.24% |
| 2025-05-08 | 3.58 | 3.68 | 0.03 | 0.82% | 3.54 | 3.74 | 752134 | 27456 | 6.76% |
| 2025-05-07 | 3.57 | 3.65 | 0.11 | 3.11% | 3.51 | 3.78 | 945880 | 34449 | 8.50% |
| 2025-05-06 | 3.50 | 3.54 | 0.12 | 3.51% | 3.50 | 3.65 | 816102 | 28989 | 7.33% |
| 2025-04-30 | 3.25 | 3.42 | 0.23 | 7.21% | 3.25 | 3.48 | 886727 | 30075 | 7.96% |
| 2025-04-29 | 3.12 | 3.19 | 0.15 | 4.93% | 3.03 | 3.34 | 724360 | 22947 | 6.51% |
| 2025-04-28 | 3.07 | 3.04 | -0.21 | -6.46% | 3.02 | 3.14 | 628936 | 19224 | 5.65% |
| 2025-04-25 | 3.10 | 3.25 | 0.21 | 6.91% | 3.10 | 3.57 | 1020052 | 34087 | 9.16% |
| 2025-04-24 | 3.17 | 3.04 | -0.11 | -3.49% | 3.02 | 3.17 | 328943 | 10082 | 2.95% |