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 | 3.95 | 3.97 | 0.02 | 0.51% | 3.91 | 3.98 | 87566 | 3459 | 0.38% |
| 2025-07-31 | 3.96 | 3.95 | -0.01 | -0.25% | 3.94 | 4.00 | 105836 | 4204 | 0.45% |
| 2025-07-30 | 3.99 | 3.96 | -0.04 | -1.00% | 3.95 | 4.00 | 116788 | 4647 | 0.50% |
| 2025-07-29 | 4.02 | 4.00 | -0.01 | -0.25% | 3.96 | 4.02 | 136565 | 5440 | 0.59% |
| 2025-07-28 | 4.00 | 4.01 | -0.05 | -1.23% | 3.98 | 4.03 | 175674 | 7029 | 0.75% |
| 2025-07-25 | 4.09 | 4.06 | -0.02 | -0.49% | 4.05 | 4.09 | 96622 | 3923 | 0.42% |
| 2025-07-24 | 4.05 | 4.08 | 0.04 | 0.99% | 4.03 | 4.08 | 112823 | 4583 | 0.48% |
| 2025-07-23 | 4.15 | 4.04 | -0.09 | -2.18% | 4.04 | 4.15 | 196914 | 8063 | 0.85% |
| 2025-07-22 | 4.09 | 4.13 | 0.04 | 0.98% | 4.07 | 4.18 | 205307 | 8496 | 0.88% |
| 2025-07-21 | 4.07 | 4.09 | 0.02 | 0.49% | 4.06 | 4.10 | 113819 | 4646 | 0.49% |
| 2025-07-18 | 4.06 | 4.07 | 0.02 | 0.49% | 4.04 | 4.10 | 107256 | 4362 | 0.46% |
| 2025-07-17 | 4.06 | 4.05 | -0.03 | -0.74% | 4.05 | 4.11 | 108483 | 4414 | 0.47% |
| 2025-07-16 | 4.04 | 4.08 | 0.04 | 0.99% | 4.02 | 4.08 | 113968 | 4615 | 0.49% |
| 2025-07-15 | 4.10 | 4.04 | -0.04 | -0.98% | 3.97 | 4.10 | 200644 | 8072 | 0.86% |
| 2025-07-14 | 4.08 | 4.08 | 0.02 | 0.49% | 4.07 | 4.15 | 134882 | 5527 | 0.58% |
| 2025-07-11 | 4.08 | 4.08 | -0.02 | -0.49% | 4.08 | 4.13 | 160519 | 6575 | 0.69% |
| 2025-07-10 | 4.13 | 4.10 | -0.02 | -0.49% | 4.09 | 4.17 | 208941 | 8619 | 0.90% |
| 2025-07-09 | 4.03 | 4.12 | 0.08 | 1.98% | 4.02 | 4.23 | 336567 | 13928 | 1.45% |
| 2025-07-08 | 4.01 | 4.04 | 0.03 | 0.75% | 4.00 | 4.04 | 132351 | 5325 | 0.57% |
| 2025-07-07 | 3.93 | 4.01 | 0.08 | 2.04% | 3.92 | 4.03 | 156248 | 6209 | 0.67% |
| 2025-07-04 | 3.97 | 3.93 | -0.04 | -1.01% | 3.93 | 3.99 | 131322 | 5196 | 0.56% |
| 2025-07-03 | 4.01 | 3.97 | -0.04 | -1.00% | 3.95 | 4.03 | 171294 | 6825 | 0.74% |
| 2025-07-02 | 4.04 | 4.01 | -0.05 | -1.23% | 3.97 | 4.10 | 229822 | 9251 | 0.99% |
| 2025-07-01 | 3.97 | 4.06 | 0.10 | 2.53% | 3.93 | 4.08 | 280112 | 11247 | 1.20% |
| 2025-06-30 | 4.01 | 3.96 | 0.00 | 0.00% | 3.94 | 4.05 | 228331 | 9101 | 0.98% |
| 2025-06-27 | 3.81 | 3.96 | 0.15 | 3.94% | 3.79 | 4.04 | 313671 | 12391 | 1.35% |
| 2025-06-26 | 3.81 | 3.81 | 0.00 | 0.00% | 3.76 | 3.82 | 162788 | 6173 | 0.70% |
| 2025-06-25 | 3.76 | 3.81 | 0.05 | 1.33% | 3.76 | 3.83 | 158295 | 6007 | 0.68% |
| 2025-06-24 | 3.76 | 3.76 | 0.02 | 0.53% | 3.73 | 3.78 | 130009 | 4882 | 0.56% |
| 2025-06-23 | 3.65 | 3.74 | 0.06 | 1.63% | 3.64 | 3.74 | 125394 | 4623 | 0.54% |
| 2025-06-20 | 3.71 | 3.68 | -0.04 | -1.08% | 3.67 | 3.76 | 112491 | 4173 | 0.48% |
| 2025-06-19 | 3.79 | 3.72 | -0.08 | -2.11% | 3.70 | 3.85 | 180328 | 6767 | 0.77% |
| 2025-06-18 | 3.81 | 3.80 | -0.02 | -0.52% | 3.77 | 3.87 | 232132 | 8873 | 1.00% |
| 2025-06-17 | 3.72 | 3.82 | 0.11 | 2.96% | 3.71 | 3.82 | 164205 | 6181 | 0.71% |
| 2025-06-16 | 3.70 | 3.71 | -0.01 | -0.27% | 3.69 | 3.74 | 111141 | 4120 | 0.48% |
| 2025-06-13 | 3.77 | 3.72 | -0.07 | -1.85% | 3.72 | 3.81 | 172202 | 6461 | 0.74% |
| 2025-06-12 | 3.72 | 3.79 | 0.06 | 1.61% | 3.71 | 3.82 | 183009 | 6914 | 0.79% |
| 2025-06-11 | 3.66 | 3.73 | 0.07 | 1.91% | 3.65 | 3.77 | 154961 | 5763 | 0.67% |
| 2025-06-10 | 3.70 | 3.66 | -0.04 | -1.08% | 3.61 | 3.72 | 195308 | 7176 | 0.84% |
| 2025-06-09 | 3.76 | 3.70 | -0.03 | -0.80% | 3.67 | 3.77 | 183307 | 6796 | 0.79% |
| 2025-06-06 | 3.62 | 3.73 | 0.09 | 2.47% | 3.62 | 3.77 | 272591 | 10145 | 1.17% |
| 2025-06-05 | 3.54 | 3.64 | 0.13 | 3.70% | 3.53 | 3.72 | 303682 | 11077 | 1.30% |
| 2025-06-04 | 3.42 | 3.51 | 0.08 | 2.33% | 3.42 | 3.52 | 94848 | 3309 | 0.41% |
| 2025-06-03 | 3.41 | 3.43 | 0.01 | 0.29% | 3.40 | 3.44 | 49837 | 1707 | 0.21% |
| 2025-05-30 | 3.48 | 3.42 | -0.05 | -1.44% | 3.41 | 3.48 | 76940 | 2641 | 0.33% |
| 2025-05-29 | 3.43 | 3.47 | 0.03 | 0.87% | 3.43 | 3.48 | 75977 | 2633 | 0.33% |
| 2025-05-28 | 3.45 | 3.44 | -0.02 | -0.58% | 3.42 | 3.49 | 65053 | 2243 | 0.28% |
| 2025-05-27 | 3.46 | 3.46 | 0.00 | 0.00% | 3.42 | 3.48 | 59768 | 2060 | 0.26% |
| 2025-05-26 | 3.43 | 3.46 | 0.03 | 0.87% | 3.42 | 3.48 | 65136 | 2250 | 0.28% |
| 2025-05-23 | 3.48 | 3.43 | -0.06 | -1.72% | 3.41 | 3.51 | 105278 | 3651 | 0.45% |
| 2025-05-22 | 3.52 | 3.49 | -0.03 | -0.85% | 3.48 | 3.57 | 92737 | 3265 | 0.40% |
| 2025-05-21 | 3.55 | 3.52 | -0.04 | -1.12% | 3.51 | 3.56 | 76642 | 2704 | 0.33% |
| 2025-05-20 | 3.55 | 3.56 | 0.02 | 0.56% | 3.52 | 3.59 | 117228 | 4168 | 0.50% |
| 2025-05-19 | 3.48 | 3.54 | 0.07 | 2.02% | 3.46 | 3.58 | 148423 | 5252 | 0.64% |
| 2025-05-16 | 3.47 | 3.47 | 0.00 | 0.00% | 3.46 | 3.50 | 76822 | 2674 | 0.33% |
| 2025-05-15 | 3.54 | 3.47 | -0.05 | -1.42% | 3.47 | 3.54 | 90642 | 3167 | 0.39% |
| 2025-05-14 | 3.51 | 3.52 | 0.00 | 0.00% | 3.50 | 3.55 | 97058 | 3415 | 0.42% |
| 2025-05-13 | 3.56 | 3.52 | -0.01 | -0.28% | 3.51 | 3.57 | 97878 | 3455 | 0.42% |
| 2025-05-12 | 3.50 | 3.53 | 0.02 | 0.57% | 3.50 | 3.53 | 115129 | 4047 | 0.49% |
| 2025-05-09 | 3.47 | 3.51 | 0.05 | 1.45% | 3.47 | 3.58 | 207294 | 7328 | 0.89% |
| 2025-05-08 | 3.42 | 3.46 | 0.02 | 0.58% | 3.41 | 3.48 | 120450 | 4164 | 0.52% |
| 2025-05-07 | 3.48 | 3.44 | 0.00 | 0.00% | 3.41 | 3.49 | 129758 | 4466 | 0.56% |
| 2025-05-06 | 3.42 | 3.44 | 0.06 | 1.78% | 3.39 | 3.46 | 111435 | 3814 | 0.48% |
| 2025-04-30 | 3.42 | 3.38 | -0.02 | -0.59% | 3.37 | 3.44 | 94877 | 3215 | 0.41% |
| 2025-04-29 | 3.35 | 3.40 | 0.08 | 2.41% | 3.35 | 3.46 | 155491 | 5315 | 0.67% |
| 2025-04-28 | 3.30 | 3.32 | 0.02 | 0.61% | 3.28 | 3.35 | 78644 | 2609 | 0.34% |
| 2025-04-25 | 3.31 | 3.30 | 0.00 | 0.00% | 3.30 | 3.33 | 54715 | 1814 | 0.24% |
| 2025-04-24 | 3.37 | 3.30 | -0.05 | -1.49% | 3.29 | 3.37 | 82391 | 2735 | 0.35% |