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 | 3.92 | 3.93 | 0.00 | 0.00% | 3.91 | 3.96 | 939668 | 37033 | 0.81% |
| 2025-07-31 | 4.05 | 3.93 | -0.15 | -3.68% | 3.91 | 4.06 | 1718565 | 68157 | 1.48% |
| 2025-07-30 | 4.07 | 4.08 | 0.02 | 0.49% | 4.06 | 4.12 | 1255130 | 51374 | 1.08% |
| 2025-07-29 | 4.08 | 4.06 | -0.02 | -0.49% | 4.03 | 4.10 | 1065485 | 43266 | 0.92% |
| 2025-07-28 | 4.10 | 4.08 | -0.05 | -1.21% | 4.02 | 4.11 | 1246562 | 50759 | 1.07% |
| 2025-07-25 | 4.15 | 4.13 | -0.03 | -0.72% | 4.12 | 4.20 | 1249174 | 51830 | 1.08% |
| 2025-07-24 | 4.11 | 4.16 | 0.05 | 1.22% | 4.09 | 4.17 | 1358771 | 56086 | 1.17% |
| 2025-07-23 | 4.16 | 4.11 | -0.04 | -0.96% | 4.10 | 4.19 | 1215465 | 50203 | 1.05% |
| 2025-07-22 | 4.06 | 4.15 | 0.09 | 2.22% | 4.03 | 4.15 | 1702802 | 69708 | 1.47% |
| 2025-07-21 | 3.91 | 4.06 | 0.18 | 4.64% | 3.91 | 4.07 | 2426266 | 97129 | 2.09% |
| 2025-07-18 | 3.89 | 3.88 | 0.00 | 0.00% | 3.86 | 3.91 | 1153456 | 44806 | 0.99% |
| 2025-07-17 | 3.88 | 3.88 | 0.00 | 0.00% | 3.86 | 3.90 | 686303 | 26624 | 0.59% |
| 2025-07-16 | 3.89 | 3.88 | -0.01 | -0.26% | 3.86 | 3.90 | 788754 | 30578 | 0.68% |
| 2025-07-15 | 3.91 | 3.89 | -0.03 | -0.77% | 3.87 | 3.94 | 977321 | 38089 | 0.84% |
| 2025-07-14 | 3.93 | 3.92 | -0.02 | -0.51% | 3.91 | 3.95 | 1014925 | 39854 | 0.87% |
| 2025-07-11 | 3.91 | 3.94 | 0.03 | 0.77% | 3.90 | 3.98 | 1274281 | 50200 | 1.10% |
| 2025-07-10 | 3.86 | 3.91 | 0.06 | 1.56% | 3.85 | 3.91 | 996383 | 38770 | 0.86% |
| 2025-07-09 | 3.91 | 3.85 | -0.05 | -1.28% | 3.84 | 3.92 | 1139878 | 44134 | 0.98% |
| 2025-07-08 | 3.87 | 3.90 | 0.03 | 0.78% | 3.87 | 3.91 | 899092 | 34944 | 0.77% |
| 2025-07-07 | 3.90 | 3.87 | -0.05 | -1.28% | 3.86 | 3.91 | 888777 | 34465 | 0.77% |
| 2025-07-04 | 3.95 | 3.92 | -0.03 | -0.76% | 3.90 | 3.96 | 1123735 | 44036 | 0.97% |
| 2025-07-03 | 3.93 | 3.95 | 0.03 | 0.77% | 3.90 | 3.96 | 1152034 | 45367 | 0.99% |
| 2025-07-02 | 3.86 | 3.92 | 0.06 | 1.55% | 3.85 | 3.93 | 1393483 | 54374 | 1.20% |
| 2025-07-01 | 3.84 | 3.86 | 0.03 | 0.78% | 3.81 | 3.87 | 1091783 | 41902 | 0.94% |
| 2025-06-30 | 3.86 | 3.83 | -0.03 | -0.78% | 3.82 | 3.89 | 1053565 | 40503 | 0.91% |
| 2025-06-27 | 3.81 | 3.86 | 0.07 | 1.85% | 3.80 | 3.89 | 1606961 | 62148 | 1.38% |
| 2025-06-26 | 3.76 | 3.79 | 0.03 | 0.80% | 3.75 | 3.82 | 1194263 | 45302 | 1.03% |
| 2025-06-25 | 3.76 | 3.76 | 0.00 | 0.00% | 3.72 | 3.77 | 942358 | 35268 | 0.81% |
| 2025-06-24 | 3.74 | 3.76 | 0.03 | 0.80% | 3.72 | 3.79 | 902019 | 33992 | 0.78% |
| 2025-06-23 | 3.76 | 3.73 | -0.04 | -1.06% | 3.71 | 3.77 | 884875 | 33055 | 0.76% |
| 2025-06-20 | 3.76 | 3.77 | 0.00 | 0.00% | 3.74 | 3.78 | 523523 | 19695 | 0.45% |
| 2025-06-19 | 3.83 | 3.77 | -0.07 | -1.82% | 3.75 | 3.84 | 890453 | 33726 | 0.77% |
| 2025-06-18 | 3.81 | 3.84 | 0.04 | 1.05% | 3.79 | 3.85 | 872761 | 33400 | 0.75% |
| 2025-06-17 | 3.79 | 3.80 | 0.00 | 0.00% | 3.79 | 3.82 | 609968 | 23224 | 0.53% |
| 2025-06-16 | 3.79 | 3.80 | 0.00 | 0.00% | 3.77 | 3.84 | 1032205 | 39319 | 0.89% |
| 2025-06-13 | 3.79 | 3.80 | 0.01 | 0.26% | 3.75 | 3.81 | 994265 | 37607 | 0.86% |
| 2025-06-12 | 3.80 | 3.79 | -0.01 | -0.26% | 3.77 | 3.81 | 781399 | 29622 | 0.67% |
| 2025-06-11 | 3.75 | 3.80 | 0.06 | 1.60% | 3.74 | 3.82 | 1201762 | 45586 | 1.03% |
| 2025-06-10 | 3.74 | 3.74 | 0.00 | 0.00% | 3.73 | 3.78 | 928896 | 34861 | 0.80% |
| 2025-06-09 | 3.74 | 3.74 | 0.00 | 0.00% | 3.71 | 3.75 | 875098 | 32635 | 0.75% |
| 2025-06-06 | 3.72 | 3.74 | 0.03 | 0.81% | 3.71 | 3.76 | 923948 | 34549 | 0.80% |
| 2025-06-05 | 3.77 | 3.71 | -0.06 | -1.59% | 3.69 | 3.79 | 1011393 | 37631 | 0.87% |
| 2025-06-04 | 3.73 | 3.77 | 0.03 | 0.80% | 3.73 | 3.78 | 800043 | 30121 | 0.69% |
| 2025-06-03 | 3.73 | 3.74 | -0.01 | -0.27% | 3.71 | 3.75 | 822756 | 30714 | 0.71% |
| 2025-05-30 | 3.72 | 3.75 | 0.02 | 0.54% | 3.70 | 3.77 | 946680 | 35319 | 0.82% |
| 2025-05-29 | 3.73 | 3.73 | 0.00 | 0.00% | 3.71 | 3.75 | 717996 | 26807 | 0.62% |
| 2025-05-28 | 3.72 | 3.73 | 0.01 | 0.27% | 3.72 | 3.75 | 584486 | 21833 | 0.50% |
| 2025-05-27 | 3.76 | 3.72 | -0.05 | -1.33% | 3.70 | 3.78 | 806211 | 30025 | 0.69% |
| 2025-05-26 | 3.75 | 3.77 | 0.01 | 0.27% | 3.73 | 3.79 | 620053 | 23369 | 0.53% |
| 2025-05-23 | 3.77 | 3.76 | -0.02 | -0.53% | 3.75 | 3.81 | 775303 | 29312 | 0.67% |
| 2025-05-22 | 3.80 | 3.78 | -0.03 | -0.79% | 3.76 | 3.81 | 741011 | 27995 | 0.64% |
| 2025-05-21 | 3.73 | 3.81 | 0.10 | 2.70% | 3.71 | 3.81 | 1319759 | 49795 | 1.14% |
| 2025-05-20 | 3.73 | 3.71 | -0.02 | -0.54% | 3.71 | 3.74 | 682809 | 25422 | 0.59% |
| 2025-05-19 | 3.72 | 3.73 | 0.04 | 1.08% | 3.70 | 3.76 | 1042789 | 38920 | 0.90% |
| 2025-05-16 | 3.69 | 3.69 | -0.02 | -0.54% | 3.67 | 3.73 | 718842 | 26571 | 0.62% |
| 2025-05-15 | 3.73 | 3.71 | -0.01 | -0.27% | 3.70 | 3.77 | 1027908 | 38342 | 0.89% |
| 2025-05-14 | 3.67 | 3.72 | 0.05 | 1.36% | 3.66 | 3.73 | 928267 | 34301 | 0.80% |
| 2025-05-13 | 3.69 | 3.67 | 0.01 | 0.27% | 3.66 | 3.70 | 812020 | 29862 | 0.70% |
| 2025-05-12 | 3.65 | 3.66 | 0.04 | 1.10% | 3.63 | 3.69 | 972266 | 35621 | 0.84% |
| 2025-05-09 | 3.69 | 3.71 | 0.02 | 0.54% | 3.67 | 3.72 | 890609 | 32935 | 0.77% |
| 2025-05-08 | 3.69 | 3.69 | -0.01 | -0.27% | 3.66 | 3.70 | 830964 | 30590 | 0.72% |
| 2025-05-07 | 3.70 | 3.70 | 0.02 | 0.54% | 3.68 | 3.73 | 1022569 | 37822 | 0.88% |
| 2025-05-06 | 3.65 | 3.68 | 0.03 | 0.82% | 3.63 | 3.69 | 1182631 | 43384 | 1.02% |
| 2025-04-30 | 3.64 | 3.65 | 0.00 | 0.00% | 3.63 | 3.67 | 886905 | 32417 | 0.76% |
| 2025-04-29 | 3.65 | 3.65 | -0.02 | -0.54% | 3.63 | 3.72 | 1358177 | 49829 | 1.17% |
| 2025-04-28 | 3.65 | 3.67 | 0.20 | 5.76% | 3.61 | 3.73 | 2710985 | 99528 | 2.33% |
| 2025-04-25 | 3.47 | 3.47 | 0.01 | 0.29% | 3.46 | 3.52 | 1162596 | 40550 | 1.00% |
| 2025-04-24 | 3.47 | 3.46 | 0.00 | 0.00% | 3.42 | 3.47 | 956028 | 32990 | 0.82% |