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 | 3.79 | 3.79 | 0.00 | 0.00% | 3.76 | 3.81 | 531199 | 20092 | 0.31% |
| 2025-07-31 | 3.86 | 3.79 | -0.08 | -2.07% | 3.78 | 3.87 | 951613 | 36233 | 0.56% |
| 2025-07-30 | 3.88 | 3.87 | -0.01 | -0.26% | 3.86 | 3.90 | 469491 | 18229 | 0.27% |
| 2025-07-29 | 3.90 | 3.88 | -0.03 | -0.77% | 3.86 | 3.92 | 486610 | 18895 | 0.28% |
| 2025-07-28 | 3.94 | 3.91 | -0.02 | -0.51% | 3.90 | 3.97 | 821469 | 32319 | 0.48% |
| 2025-07-25 | 3.97 | 3.93 | -0.04 | -1.01% | 3.93 | 3.98 | 629122 | 24862 | 0.37% |
| 2025-07-24 | 3.90 | 3.97 | 0.06 | 1.53% | 3.89 | 3.97 | 904784 | 35697 | 0.53% |
| 2025-07-23 | 3.91 | 3.91 | 0.03 | 0.77% | 3.91 | 4.01 | 1438856 | 56903 | 0.84% |
| 2025-07-22 | 3.85 | 3.88 | 0.03 | 0.78% | 3.82 | 3.88 | 758320 | 29187 | 0.44% |
| 2025-07-21 | 3.82 | 3.85 | 0.03 | 0.79% | 3.81 | 3.86 | 772574 | 29641 | 0.45% |
| 2025-07-18 | 3.82 | 3.82 | 0.00 | 0.00% | 3.81 | 3.83 | 371299 | 14182 | 0.22% |
| 2025-07-17 | 3.83 | 3.82 | 0.00 | 0.00% | 3.80 | 3.84 | 468251 | 17853 | 0.27% |
| 2025-07-16 | 3.81 | 3.82 | 0.00 | 0.00% | 3.80 | 3.84 | 747582 | 28602 | 0.44% |
| 2025-07-15 | 3.83 | 3.82 | 0.00 | 0.00% | 3.75 | 3.84 | 1218270 | 46209 | 0.71% |
| 2025-07-14 | 3.84 | 3.82 | -0.02 | -0.52% | 3.82 | 3.86 | 572052 | 21944 | 0.33% |
| 2025-07-11 | 3.84 | 3.84 | 0.01 | 0.26% | 3.83 | 3.87 | 740259 | 28525 | 0.43% |
| 2025-07-10 | 3.82 | 3.83 | 0.01 | 0.26% | 3.81 | 3.84 | 593758 | 22724 | 0.35% |
| 2025-07-09 | 3.82 | 3.82 | -0.01 | -0.26% | 3.81 | 3.86 | 713926 | 27372 | 0.42% |
| 2025-07-08 | 3.81 | 3.83 | 0.01 | 0.26% | 3.79 | 3.83 | 637301 | 24300 | 0.37% |
| 2025-07-07 | 3.81 | 3.82 | 0.01 | 0.26% | 3.80 | 3.84 | 667240 | 25490 | 0.39% |
| 2025-07-04 | 3.89 | 3.81 | -0.07 | -1.80% | 3.78 | 3.89 | 1642909 | 62709 | 0.96% |
| 2025-07-03 | 3.93 | 3.88 | -0.06 | -1.52% | 3.87 | 3.94 | 863810 | 33650 | 0.50% |
| 2025-07-02 | 4.00 | 3.94 | -0.05 | -1.25% | 3.93 | 4.01 | 654520 | 25916 | 0.38% |
| 2025-07-01 | 4.04 | 3.99 | -0.04 | -0.99% | 3.98 | 4.09 | 581385 | 23404 | 0.34% |
| 2025-06-30 | 4.08 | 4.03 | -0.07 | -1.71% | 4.02 | 4.12 | 521593 | 21110 | 0.30% |
| 2025-06-27 | 4.07 | 4.10 | 0.03 | 0.74% | 4.05 | 4.14 | 808918 | 33167 | 0.47% |
| 2025-06-26 | 4.07 | 4.07 | 0.00 | 0.00% | 4.01 | 4.08 | 507359 | 20520 | 0.30% |
| 2025-06-25 | 4.03 | 4.07 | 0.04 | 0.99% | 4.03 | 4.08 | 537854 | 21841 | 0.31% |
| 2025-06-24 | 3.98 | 4.03 | 0.09 | 2.28% | 3.98 | 4.08 | 816081 | 32932 | 0.48% |
| 2025-06-23 | 3.92 | 3.94 | 0.00 | 0.00% | 3.84 | 3.95 | 572858 | 22368 | 0.33% |
| 2025-06-20 | 3.97 | 3.94 | -0.03 | -0.76% | 3.92 | 4.02 | 446379 | 17696 | 0.26% |
| 2025-06-19 | 4.00 | 3.97 | -0.01 | -0.25% | 3.97 | 4.01 | 409978 | 16346 | 0.24% |
| 2025-06-18 | 4.02 | 3.98 | -0.05 | -1.24% | 3.98 | 4.03 | 456515 | 18279 | 0.27% |
| 2025-06-17 | 3.99 | 4.03 | 0.04 | 1.00% | 3.98 | 4.06 | 455234 | 18277 | 0.27% |
| 2025-06-16 | 3.96 | 3.99 | 0.01 | 0.25% | 3.92 | 4.01 | 669761 | 26578 | 0.39% |
| 2025-06-13 | 4.00 | 3.98 | -0.06 | -1.49% | 3.95 | 4.05 | 868472 | 34629 | 0.51% |
| 2025-06-12 | 4.02 | 4.04 | 0.00 | 0.00% | 3.95 | 4.06 | 699624 | 28018 | 0.41% |
| 2025-06-11 | 4.03 | 4.04 | 0.01 | 0.25% | 4.01 | 4.10 | 548358 | 22194 | 0.32% |
| 2025-06-10 | 3.96 | 4.03 | 0.06 | 1.51% | 3.95 | 4.05 | 818134 | 32800 | 0.48% |
| 2025-06-09 | 3.96 | 3.97 | 0.01 | 0.25% | 3.92 | 4.00 | 558838 | 22134 | 0.33% |
| 2025-06-06 | 3.96 | 3.96 | 0.00 | 0.00% | 3.93 | 3.99 | 356490 | 14089 | 0.21% |
| 2025-06-05 | 3.94 | 3.96 | 0.02 | 0.51% | 3.93 | 4.00 | 577766 | 22938 | 0.34% |
| 2025-06-04 | 4.04 | 3.94 | -0.10 | -2.48% | 3.92 | 4.05 | 897557 | 35453 | 0.52% |
| 2025-06-03 | 4.01 | 4.04 | 0.01 | 0.25% | 3.93 | 4.07 | 818020 | 32810 | 0.48% |
| 2025-05-30 | 4.05 | 4.03 | -0.01 | -0.25% | 4.02 | 4.07 | 602764 | 24385 | 0.35% |
| 2025-05-29 | 4.05 | 4.04 | -0.01 | -0.25% | 3.95 | 4.06 | 737518 | 29597 | 0.43% |
| 2025-05-28 | 4.03 | 4.05 | 0.02 | 0.50% | 3.98 | 4.07 | 624296 | 25209 | 0.36% |
| 2025-05-27 | 4.00 | 4.03 | 0.04 | 1.00% | 3.98 | 4.05 | 836561 | 33578 | 0.49% |
| 2025-05-26 | 3.89 | 3.99 | 0.11 | 2.84% | 3.89 | 4.02 | 1224892 | 48718 | 0.72% |
| 2025-05-23 | 3.91 | 3.88 | -0.04 | -1.02% | 3.87 | 3.97 | 869375 | 34068 | 0.51% |
| 2025-05-22 | 3.84 | 3.92 | 0.06 | 1.55% | 3.83 | 3.94 | 1141684 | 44578 | 0.67% |
| 2025-05-21 | 3.78 | 3.86 | 0.07 | 1.85% | 3.78 | 3.87 | 866846 | 33260 | 0.51% |
| 2025-05-20 | 3.78 | 3.79 | 0.02 | 0.53% | 3.75 | 3.81 | 527306 | 19928 | 0.31% |
| 2025-05-19 | 3.78 | 3.77 | -0.02 | -0.53% | 3.75 | 3.79 | 526388 | 19820 | 0.31% |
| 2025-05-16 | 3.76 | 3.79 | 0.02 | 0.53% | 3.74 | 3.79 | 556928 | 20988 | 0.33% |
| 2025-05-15 | 3.81 | 3.77 | -0.04 | -1.05% | 3.76 | 3.83 | 682149 | 25840 | 0.40% |
| 2025-05-14 | 3.80 | 3.81 | 0.00 | 0.00% | 3.76 | 3.81 | 625437 | 23722 | 0.37% |
| 2025-05-13 | 3.79 | 3.81 | 0.04 | 1.06% | 3.77 | 3.82 | 752882 | 28582 | 0.44% |
| 2025-05-12 | 3.75 | 3.77 | 0.04 | 1.07% | 3.73 | 3.78 | 549337 | 20644 | 0.32% |
| 2025-05-09 | 3.77 | 3.73 | -0.04 | -1.06% | 3.72 | 3.78 | 602473 | 22537 | 0.35% |
| 2025-05-08 | 3.79 | 3.77 | -0.02 | -0.53% | 3.76 | 3.81 | 631233 | 23831 | 0.37% |
| 2025-05-07 | 3.90 | 3.79 | -0.10 | -2.57% | 3.77 | 3.91 | 875748 | 33365 | 0.51% |
| 2025-05-06 | 3.71 | 3.89 | 0.20 | 5.42% | 3.71 | 3.89 | 1807730 | 69226 | 1.06% |
| 2025-04-30 | 3.69 | 3.69 | -0.03 | -0.81% | 3.68 | 3.73 | 518094 | 19158 | 0.30% |
| 2025-04-29 | 3.70 | 3.72 | 0.02 | 0.54% | 3.67 | 3.75 | 684594 | 25383 | 0.40% |
| 2025-04-28 | 3.72 | 3.70 | -0.02 | -0.54% | 3.68 | 3.73 | 576067 | 21319 | 0.34% |
| 2025-04-25 | 3.75 | 3.72 | -0.03 | -0.80% | 3.71 | 3.77 | 493175 | 18395 | 0.29% |
| 2025-04-24 | 3.74 | 3.75 | 0.01 | 0.27% | 3.74 | 3.79 | 424282 | 15987 | 0.25% |