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 | 3.98 | 3.99 | 0.01 | 0.25% | 3.97 | 4.03 | 548997 | 21954 | 4.97% |
| 2025-07-31 | 4.13 | 3.98 | -0.22 | -5.24% | 3.97 | 4.16 | 1309120 | 52924 | 11.84% |
| 2025-07-30 | 4.01 | 4.20 | 0.19 | 4.74% | 3.98 | 4.33 | 1833876 | 76528 | 16.59% |
| 2025-07-29 | 4.04 | 4.01 | -0.02 | -0.50% | 3.95 | 4.06 | 575503 | 22960 | 5.21% |
| 2025-07-28 | 3.98 | 4.03 | 0.05 | 1.26% | 3.97 | 4.08 | 661639 | 26732 | 5.98% |
| 2025-07-25 | 4.04 | 3.98 | -0.04 | -1.00% | 3.96 | 4.07 | 613513 | 24538 | 5.55% |
| 2025-07-24 | 3.91 | 4.02 | 0.12 | 3.08% | 3.89 | 4.03 | 1026335 | 40823 | 9.28% |
| 2025-07-23 | 3.95 | 3.90 | -0.05 | -1.27% | 3.89 | 3.98 | 590490 | 23223 | 5.34% |
| 2025-07-22 | 3.99 | 3.95 | -0.02 | -0.50% | 3.89 | 3.99 | 674117 | 26448 | 6.10% |
| 2025-07-21 | 3.99 | 3.97 | -0.01 | -0.25% | 3.93 | 3.99 | 690225 | 27288 | 6.24% |
| 2025-07-18 | 3.91 | 3.98 | 0.08 | 2.05% | 3.89 | 4.02 | 1055375 | 41765 | 9.55% |
| 2025-07-17 | 3.87 | 3.90 | 0.03 | 0.78% | 3.86 | 3.96 | 650131 | 25419 | 5.88% |
| 2025-07-16 | 3.89 | 3.87 | 0.03 | 0.78% | 3.84 | 3.94 | 558522 | 21681 | 5.05% |
| 2025-07-15 | 3.88 | 3.84 | -0.06 | -1.54% | 3.83 | 4.03 | 1027997 | 40237 | 9.30% |
| 2025-07-14 | 3.93 | 3.90 | -0.01 | -0.26% | 3.88 | 3.94 | 493894 | 19285 | 4.47% |
| 2025-07-11 | 3.91 | 3.91 | 0.01 | 0.26% | 3.88 | 3.94 | 631624 | 24697 | 5.71% |
| 2025-07-10 | 3.90 | 3.90 | 0.00 | 0.00% | 3.85 | 3.92 | 705162 | 27417 | 6.38% |
| 2025-07-09 | 3.96 | 3.90 | -0.07 | -1.76% | 3.88 | 3.96 | 965912 | 37808 | 8.74% |
| 2025-07-08 | 3.95 | 3.97 | 0.05 | 1.28% | 3.91 | 3.99 | 1103205 | 43628 | 9.98% |
| 2025-07-07 | 3.96 | 3.92 | -0.12 | -2.97% | 3.87 | 3.98 | 1228239 | 48270 | 11.11% |
| 2025-07-04 | 4.04 | 4.04 | 0.01 | 0.25% | 3.92 | 4.16 | 2338238 | 94079 | 21.15% |
| 2025-07-03 | 4.21 | 4.03 | -0.33 | -7.57% | 3.97 | 4.26 | 3188206 | 129321 | 28.84% |
| 2025-07-02 | 3.76 | 4.36 | 0.73 | 20.11% | 3.71 | 4.36 | 3658485 | 152508 | 33.09% |
| 2025-07-01 | 3.62 | 3.63 | 0.00 | 0.00% | 3.58 | 3.66 | 387928 | 14037 | 3.51% |
| 2025-06-30 | 3.78 | 3.63 | 0.03 | 0.83% | 3.61 | 3.78 | 563254 | 20616 | 5.09% |
| 2025-06-27 | 3.63 | 3.60 | -0.01 | -0.28% | 3.59 | 3.66 | 428793 | 15516 | 3.88% |
| 2025-06-26 | 3.55 | 3.61 | 0.05 | 1.40% | 3.54 | 3.63 | 456658 | 16438 | 4.13% |
| 2025-06-25 | 3.54 | 3.56 | 0.02 | 0.56% | 3.50 | 3.58 | 325435 | 11512 | 2.94% |
| 2025-06-24 | 3.46 | 3.54 | 0.07 | 2.02% | 3.45 | 3.55 | 314435 | 11063 | 2.84% |
| 2025-06-23 | 3.40 | 3.47 | 0.07 | 2.06% | 3.36 | 3.48 | 235707 | 8101 | 2.13% |
| 2025-06-20 | 3.45 | 3.40 | -0.04 | -1.16% | 3.40 | 3.50 | 262651 | 9029 | 2.38% |
| 2025-06-19 | 3.51 | 3.44 | -0.08 | -2.27% | 3.42 | 3.54 | 358516 | 12421 | 3.24% |
| 2025-06-18 | 3.59 | 3.52 | -0.07 | -1.95% | 3.51 | 3.63 | 487989 | 17352 | 4.41% |
| 2025-06-17 | 3.60 | 3.59 | 0.05 | 1.41% | 3.57 | 3.72 | 785277 | 28537 | 7.10% |
| 2025-06-16 | 3.49 | 3.54 | 0.02 | 0.57% | 3.48 | 3.56 | 287922 | 10149 | 2.60% |
| 2025-06-13 | 3.58 | 3.52 | -0.06 | -1.68% | 3.50 | 3.61 | 440816 | 15613 | 3.99% |
| 2025-06-12 | 3.60 | 3.58 | -0.03 | -0.83% | 3.54 | 3.60 | 290780 | 10384 | 2.63% |
| 2025-06-11 | 3.58 | 3.61 | 0.01 | 0.28% | 3.58 | 3.65 | 317603 | 11486 | 2.87% |
| 2025-06-10 | 3.65 | 3.60 | -0.04 | -1.10% | 3.54 | 3.66 | 430847 | 15511 | 3.90% |
| 2025-06-09 | 3.63 | 3.64 | 0.03 | 0.83% | 3.61 | 3.67 | 321704 | 11705 | 2.91% |
| 2025-06-06 | 3.64 | 3.61 | -0.02 | -0.55% | 3.58 | 3.67 | 374557 | 13557 | 3.39% |
| 2025-06-05 | 3.73 | 3.63 | -0.09 | -2.42% | 3.60 | 3.77 | 614797 | 22450 | 5.56% |
| 2025-06-04 | 3.59 | 3.72 | 0.11 | 3.05% | 3.57 | 3.73 | 823937 | 30163 | 7.45% |
| 2025-06-03 | 3.48 | 3.61 | 0.06 | 1.69% | 3.45 | 3.63 | 619511 | 22101 | 5.60% |
| 2025-05-30 | 3.53 | 3.55 | 0.02 | 0.57% | 3.49 | 3.67 | 860684 | 30711 | 7.79% |
| 2025-05-29 | 3.49 | 3.53 | 0.02 | 0.57% | 3.47 | 3.54 | 308586 | 10857 | 2.79% |
| 2025-05-28 | 3.49 | 3.51 | 0.01 | 0.29% | 3.45 | 3.53 | 314297 | 10961 | 2.84% |
| 2025-05-27 | 3.43 | 3.50 | 0.07 | 2.04% | 3.43 | 3.52 | 382815 | 13386 | 3.46% |
| 2025-05-26 | 3.35 | 3.43 | 0.07 | 2.08% | 3.35 | 3.45 | 217843 | 7453 | 1.97% |
| 2025-05-23 | 3.43 | 3.36 | -0.06 | -1.75% | 3.36 | 3.46 | 276720 | 9427 | 2.50% |
| 2025-05-22 | 3.49 | 3.42 | -0.07 | -2.01% | 3.42 | 3.50 | 283327 | 9773 | 2.56% |
| 2025-05-21 | 3.54 | 3.49 | -0.07 | -1.97% | 3.48 | 3.59 | 332292 | 11676 | 3.01% |
| 2025-05-20 | 3.52 | 3.56 | 0.04 | 1.14% | 3.50 | 3.58 | 433027 | 15365 | 3.92% |
| 2025-05-19 | 3.47 | 3.52 | 0.04 | 1.15% | 3.44 | 3.53 | 414817 | 14498 | 3.75% |
| 2025-05-16 | 3.56 | 3.48 | -0.11 | -3.06% | 3.45 | 3.58 | 641622 | 22365 | 5.80% |
| 2025-05-15 | 3.47 | 3.59 | 0.12 | 3.46% | 3.46 | 3.65 | 925200 | 32975 | 8.37% |
| 2025-05-14 | 3.46 | 3.47 | 0.01 | 0.29% | 3.42 | 3.48 | 274806 | 9484 | 2.49% |
| 2025-05-13 | 3.51 | 3.46 | -0.02 | -0.57% | 3.44 | 3.54 | 336480 | 11763 | 3.04% |
| 2025-05-12 | 3.47 | 3.48 | 0.03 | 0.87% | 3.43 | 3.50 | 238792 | 8256 | 2.16% |
| 2025-05-09 | 3.51 | 3.45 | -0.06 | -1.71% | 3.45 | 3.52 | 295971 | 10280 | 2.68% |
| 2025-05-08 | 3.44 | 3.51 | 0.05 | 1.45% | 3.41 | 3.52 | 436742 | 15237 | 3.95% |
| 2025-05-07 | 3.47 | 3.46 | 0.04 | 1.17% | 3.41 | 3.48 | 434266 | 14969 | 3.93% |
| 2025-05-06 | 3.36 | 3.42 | 0.10 | 3.01% | 3.33 | 3.42 | 343885 | 11657 | 3.11% |
| 2025-04-30 | 3.27 | 3.32 | 0.02 | 0.61% | 3.27 | 3.35 | 280561 | 9323 | 2.54% |
| 2025-04-29 | 3.26 | 3.30 | 0.12 | 3.77% | 3.24 | 3.36 | 504740 | 16691 | 4.57% |
| 2025-04-28 | 3.27 | 3.18 | -0.12 | -3.64% | 3.18 | 3.28 | 360368 | 11559 | 3.26% |
| 2025-04-25 | 3.33 | 3.30 | -0.05 | -1.49% | 3.30 | 3.36 | 336489 | 11189 | 3.05% |
| 2025-04-24 | 3.37 | 3.35 | -0.03 | -0.89% | 3.34 | 3.44 | 324793 | 10986 | 2.94% |