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 | 3.82 | 3.88 | 0.04 | 1.04% | 3.80 | 3.91 | 94429 | 3648 | 1.22% |
| 2025-07-31 | 3.93 | 3.84 | -0.08 | -2.04% | 3.77 | 3.93 | 138335 | 5282 | 1.78% |
| 2025-07-30 | 3.86 | 3.92 | 0.08 | 2.08% | 3.82 | 3.93 | 113907 | 4420 | 1.47% |
| 2025-07-29 | 3.83 | 3.84 | 0.00 | 0.00% | 3.78 | 3.85 | 80638 | 3073 | 1.04% |
| 2025-07-28 | 3.83 | 3.84 | 0.03 | 0.79% | 3.78 | 3.86 | 97557 | 3736 | 1.26% |
| 2025-07-25 | 3.81 | 3.81 | 0.01 | 0.26% | 3.77 | 3.82 | 63287 | 2403 | 0.82% |
| 2025-07-24 | 3.77 | 3.80 | 0.03 | 0.80% | 3.76 | 3.81 | 65783 | 2491 | 0.85% |
| 2025-07-23 | 3.82 | 3.77 | -0.03 | -0.79% | 3.76 | 3.82 | 68937 | 2608 | 0.89% |
| 2025-07-22 | 3.81 | 3.80 | 0.00 | 0.00% | 3.74 | 3.82 | 87431 | 3307 | 1.13% |
| 2025-07-21 | 3.72 | 3.80 | 0.10 | 2.70% | 3.70 | 3.80 | 94549 | 3564 | 1.22% |
| 2025-07-18 | 3.66 | 3.70 | 0.05 | 1.37% | 3.63 | 3.71 | 76778 | 2824 | 0.99% |
| 2025-07-17 | 3.70 | 3.65 | -0.07 | -1.88% | 3.63 | 3.72 | 122953 | 4498 | 1.58% |
| 2025-07-16 | 3.73 | 3.72 | 0.02 | 0.54% | 3.67 | 3.73 | 68777 | 2550 | 0.89% |
| 2025-07-15 | 3.72 | 3.70 | -0.03 | -0.80% | 3.61 | 3.74 | 125110 | 4588 | 1.61% |
| 2025-07-14 | 3.67 | 3.73 | 0.06 | 1.63% | 3.67 | 3.75 | 86309 | 3207 | 1.11% |
| 2025-07-11 | 3.70 | 3.67 | -0.03 | -0.81% | 3.65 | 3.71 | 81417 | 2992 | 1.05% |
| 2025-07-10 | 3.66 | 3.70 | 0.04 | 1.09% | 3.63 | 3.70 | 64211 | 2355 | 0.83% |
| 2025-07-09 | 3.62 | 3.66 | 0.05 | 1.39% | 3.60 | 3.68 | 86208 | 3148 | 1.11% |
| 2025-07-08 | 3.58 | 3.61 | 0.02 | 0.56% | 3.56 | 3.63 | 82914 | 2974 | 1.07% |
| 2025-07-07 | 3.49 | 3.59 | 0.10 | 2.87% | 3.48 | 3.59 | 98714 | 3510 | 1.27% |
| 2025-07-04 | 3.52 | 3.49 | -0.04 | -1.13% | 3.48 | 3.54 | 66516 | 2337 | 0.86% |
| 2025-07-03 | 3.54 | 3.53 | -0.02 | -0.56% | 3.50 | 3.55 | 60812 | 2140 | 0.78% |
| 2025-07-02 | 3.51 | 3.55 | 0.04 | 1.14% | 3.48 | 3.55 | 84199 | 2958 | 1.08% |
| 2025-07-01 | 3.51 | 3.51 | 0.02 | 0.57% | 3.46 | 3.55 | 121146 | 4246 | 1.56% |
| 2025-06-30 | 3.50 | 3.49 | 0.01 | 0.29% | 3.46 | 3.51 | 65856 | 2297 | 0.85% |
| 2025-06-27 | 3.42 | 3.48 | 0.07 | 2.05% | 3.42 | 3.49 | 108003 | 3741 | 1.39% |
| 2025-06-26 | 3.43 | 3.41 | -0.01 | -0.29% | 3.38 | 3.45 | 74946 | 2561 | 0.97% |
| 2025-06-25 | 3.44 | 3.42 | 0.00 | 0.00% | 3.38 | 3.45 | 70761 | 2415 | 0.91% |
| 2025-06-24 | 3.37 | 3.42 | 0.07 | 2.09% | 3.32 | 3.43 | 93917 | 3187 | 1.21% |
| 2025-06-23 | 3.24 | 3.35 | 0.09 | 2.76% | 3.22 | 3.37 | 113768 | 3780 | 1.47% |
| 2025-06-20 | 3.28 | 3.26 | -0.01 | -0.31% | 3.25 | 3.31 | 55353 | 1813 | 0.71% |
| 2025-06-19 | 3.35 | 3.27 | -0.08 | -2.39% | 3.22 | 3.37 | 114066 | 3733 | 1.47% |
| 2025-06-18 | 3.39 | 3.35 | -0.06 | -1.76% | 3.35 | 3.42 | 62314 | 2102 | 0.80% |
| 2025-06-17 | 3.42 | 3.41 | 0.02 | 0.59% | 3.36 | 3.42 | 62168 | 2105 | 0.80% |
| 2025-06-16 | 3.38 | 3.39 | 0.02 | 0.59% | 3.35 | 3.43 | 83052 | 2823 | 1.07% |
| 2025-06-13 | 3.40 | 3.37 | -0.04 | -1.17% | 3.36 | 3.42 | 59532 | 2018 | 0.77% |
| 2025-06-12 | 3.43 | 3.41 | -0.02 | -0.58% | 3.38 | 3.45 | 46043 | 1568 | 0.59% |
| 2025-06-11 | 3.42 | 3.43 | 0.02 | 0.59% | 3.41 | 3.46 | 50581 | 1739 | 0.65% |
| 2025-06-10 | 3.45 | 3.41 | -0.03 | -0.87% | 3.36 | 3.48 | 79788 | 2728 | 1.03% |
| 2025-06-09 | 3.39 | 3.44 | 0.05 | 1.47% | 3.38 | 3.45 | 70607 | 2412 | 0.91% |
| 2025-06-06 | 3.37 | 3.39 | 0.01 | 0.30% | 3.35 | 3.41 | 63435 | 2144 | 0.82% |
| 2025-06-05 | 3.38 | 3.38 | 0.01 | 0.30% | 3.34 | 3.39 | 54493 | 1831 | 0.70% |
| 2025-06-04 | 3.37 | 3.37 | 0.00 | 0.00% | 3.34 | 3.38 | 49799 | 1673 | 0.64% |
| 2025-06-03 | 3.33 | 3.37 | 0.00 | 0.00% | 3.33 | 3.43 | 72802 | 2456 | 0.94% |
| 2025-05-30 | 3.45 | 3.37 | -0.08 | -2.32% | 3.36 | 3.48 | 76468 | 2590 | 0.99% |
| 2025-05-29 | 3.39 | 3.45 | 0.05 | 1.47% | 3.36 | 3.48 | 84851 | 2915 | 1.09% |
| 2025-05-28 | 3.33 | 3.40 | 0.06 | 1.80% | 3.32 | 3.47 | 141465 | 4804 | 1.82% |
| 2025-05-27 | 3.29 | 3.34 | 0.06 | 1.83% | 3.26 | 3.34 | 68298 | 2262 | 0.88% |
| 2025-05-26 | 3.23 | 3.28 | 0.07 | 2.18% | 3.21 | 3.30 | 59695 | 1950 | 0.77% |
| 2025-05-23 | 3.27 | 3.21 | -0.05 | -1.53% | 3.20 | 3.29 | 53778 | 1745 | 0.69% |
| 2025-05-22 | 3.32 | 3.26 | -0.07 | -2.10% | 3.25 | 3.37 | 70598 | 2332 | 0.91% |
| 2025-05-21 | 3.33 | 3.33 | -0.01 | -0.30% | 3.31 | 3.37 | 59504 | 1985 | 0.77% |
| 2025-05-20 | 3.34 | 3.34 | 0.00 | 0.00% | 3.31 | 3.35 | 72411 | 2413 | 0.93% |
| 2025-05-19 | 3.25 | 3.34 | 0.10 | 3.09% | 3.22 | 3.34 | 112872 | 3715 | 1.45% |
| 2025-05-16 | 3.22 | 3.24 | 0.02 | 0.62% | 3.21 | 3.29 | 56723 | 1844 | 0.73% |
| 2025-05-15 | 3.25 | 3.22 | -0.03 | -0.92% | 3.21 | 3.28 | 69426 | 2248 | 0.89% |
| 2025-05-14 | 3.26 | 3.25 | 0.01 | 0.31% | 3.22 | 3.27 | 48648 | 1580 | 0.63% |
| 2025-05-13 | 3.31 | 3.24 | -0.04 | -1.22% | 3.23 | 3.31 | 57347 | 1870 | 0.74% |
| 2025-05-12 | 3.29 | 3.28 | 0.01 | 0.31% | 3.22 | 3.30 | 81861 | 2677 | 1.05% |
| 2025-05-09 | 3.30 | 3.27 | -0.02 | -0.61% | 3.26 | 3.30 | 72808 | 2383 | 0.94% |
| 2025-05-08 | 3.23 | 3.29 | 0.06 | 1.86% | 3.22 | 3.29 | 81542 | 2660 | 1.05% |
| 2025-05-07 | 3.21 | 3.23 | 0.04 | 1.25% | 3.19 | 3.25 | 100210 | 3227 | 1.29% |
| 2025-05-06 | 3.18 | 3.19 | 0.05 | 1.59% | 3.15 | 3.20 | 73613 | 2342 | 0.95% |
| 2025-04-30 | 3.13 | 3.14 | 0.03 | 0.96% | 3.10 | 3.17 | 77680 | 2442 | 1.00% |
| 2025-04-29 | 3.06 | 3.11 | 0.03 | 0.97% | 3.06 | 3.16 | 97869 | 3053 | 1.26% |
| 2025-04-28 | 3.08 | 3.08 | -0.04 | -1.28% | 3.04 | 3.10 | 105902 | 3251 | 1.36% |
| 2025-04-25 | 3.10 | 3.12 | 0.07 | 2.30% | 3.05 | 3.16 | 122819 | 3799 | 1.58% |
| 2025-04-24 | 3.05 | 3.05 | 0.09 | 3.04% | 3.01 | 3.13 | 222192 | 6804 | 2.86% |