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 | 4.05 | 4.00 | -0.06 | -1.48% | 4.00 | 4.07 | 410958 | 16529 | 1.15% |
| 2025-07-31 | 4.19 | 4.06 | -0.13 | -3.10% | 4.05 | 4.23 | 837842 | 34294 | 2.34% |
| 2025-07-30 | 4.55 | 4.19 | -0.06 | -1.41% | 4.18 | 4.55 | 1964401 | 85541 | 5.48% |
| 2025-07-29 | 4.24 | 4.25 | 0.39 | 10.10% | 4.21 | 4.25 | 706073 | 29991 | 1.97% |
| 2025-07-15 | 3.91 | 3.86 | -0.06 | -1.53% | 3.84 | 3.93 | 265381 | 10259 | 0.74% |
| 2025-07-14 | 3.92 | 3.92 | -0.05 | -1.26% | 3.89 | 3.95 | 368720 | 14442 | 1.03% |
| 2025-07-11 | 3.94 | 3.97 | 0.03 | 0.76% | 3.92 | 3.98 | 253730 | 10024 | 0.71% |
| 2025-07-10 | 3.87 | 3.94 | 0.07 | 1.81% | 3.86 | 3.95 | 359144 | 14089 | 1.00% |
| 2025-07-09 | 3.89 | 3.87 | -0.02 | -0.51% | 3.86 | 3.91 | 196946 | 7652 | 0.55% |
| 2025-07-08 | 3.88 | 3.89 | 0.01 | 0.26% | 3.85 | 3.90 | 220830 | 8564 | 0.62% |
| 2025-07-07 | 3.86 | 3.88 | 0.02 | 0.52% | 3.85 | 3.89 | 129889 | 5031 | 0.36% |
| 2025-07-04 | 3.88 | 3.86 | -0.02 | -0.52% | 3.85 | 3.89 | 170793 | 6612 | 0.48% |
| 2025-07-03 | 3.91 | 3.88 | -0.03 | -0.77% | 3.86 | 3.91 | 180868 | 7017 | 0.50% |
| 2025-07-02 | 3.86 | 3.91 | 0.05 | 1.30% | 3.84 | 3.91 | 262398 | 10182 | 0.73% |
| 2025-07-01 | 3.83 | 3.86 | 0.03 | 0.78% | 3.81 | 3.86 | 205320 | 7882 | 0.57% |
| 2025-06-30 | 3.83 | 3.83 | 0.01 | 0.26% | 3.81 | 3.84 | 136026 | 5201 | 0.38% |
| 2025-06-27 | 3.82 | 3.82 | 0.01 | 0.26% | 3.81 | 3.86 | 196381 | 7530 | 0.55% |
| 2025-06-26 | 3.83 | 3.81 | -0.04 | -1.04% | 3.80 | 3.85 | 216146 | 8275 | 0.60% |
| 2025-06-25 | 3.83 | 3.85 | 0.01 | 0.26% | 3.80 | 3.88 | 305858 | 11736 | 0.85% |
| 2025-06-24 | 3.78 | 3.84 | -0.01 | -0.26% | 3.73 | 3.85 | 525259 | 19938 | 1.46% |
| 2025-06-23 | 3.67 | 3.85 | 0.18 | 4.90% | 3.63 | 4.04 | 834168 | 32268 | 2.33% |
| 2025-06-20 | 3.66 | 3.67 | 0.01 | 0.27% | 3.66 | 3.70 | 143595 | 5292 | 0.40% |
| 2025-06-19 | 3.71 | 3.66 | -0.05 | -1.35% | 3.65 | 3.71 | 212844 | 7813 | 0.59% |
| 2025-06-18 | 3.73 | 3.71 | -0.03 | -0.80% | 3.69 | 3.74 | 133850 | 4965 | 0.37% |
| 2025-06-17 | 3.72 | 3.74 | 0.02 | 0.54% | 3.70 | 3.74 | 159596 | 5941 | 0.44% |
| 2025-06-16 | 3.71 | 3.72 | 0.01 | 0.27% | 3.68 | 3.72 | 205714 | 7611 | 0.57% |
| 2025-06-13 | 3.77 | 3.71 | -0.06 | -1.59% | 3.70 | 3.79 | 378675 | 14166 | 1.06% |
| 2025-06-12 | 3.83 | 3.77 | -0.06 | -1.57% | 3.76 | 3.84 | 289750 | 10963 | 0.81% |
| 2025-06-11 | 3.83 | 3.83 | -0.01 | -0.26% | 3.83 | 3.87 | 178529 | 6866 | 0.50% |
| 2025-06-10 | 3.90 | 3.84 | -0.07 | -1.79% | 3.82 | 3.91 | 218989 | 8461 | 0.61% |
| 2025-06-09 | 3.86 | 3.91 | 0.05 | 1.30% | 3.84 | 3.94 | 256221 | 9959 | 0.71% |
| 2025-06-06 | 3.84 | 3.86 | 0.02 | 0.52% | 3.83 | 3.88 | 174934 | 6751 | 0.49% |
| 2025-06-05 | 3.84 | 3.84 | 0.00 | 0.00% | 3.81 | 3.84 | 128818 | 4931 | 0.36% |
| 2025-06-04 | 3.82 | 3.84 | 0.01 | 0.26% | 3.81 | 3.85 | 128647 | 4928 | 0.36% |
| 2025-06-03 | 3.80 | 3.83 | 0.01 | 0.26% | 3.80 | 3.83 | 162690 | 6203 | 0.45% |
| 2025-05-30 | 3.87 | 3.82 | -0.04 | -1.04% | 3.82 | 3.87 | 135797 | 5205 | 0.38% |
| 2025-05-29 | 3.86 | 3.86 | 0.01 | 0.26% | 3.83 | 3.88 | 172977 | 6672 | 0.48% |
| 2025-05-28 | 3.91 | 3.85 | -0.05 | -1.28% | 3.84 | 3.93 | 234983 | 9101 | 0.66% |
| 2025-05-27 | 3.86 | 3.90 | 0.03 | 0.78% | 3.84 | 3.91 | 190282 | 7376 | 0.53% |
| 2025-05-26 | 3.84 | 3.87 | 0.05 | 1.31% | 3.82 | 3.88 | 183767 | 7082 | 0.51% |
| 2025-05-23 | 3.85 | 3.82 | -0.04 | -1.04% | 3.82 | 3.89 | 197212 | 7606 | 0.55% |
| 2025-05-22 | 3.93 | 3.86 | -0.09 | -2.28% | 3.85 | 3.94 | 351748 | 13635 | 0.98% |
| 2025-05-21 | 3.99 | 3.95 | -0.02 | -0.50% | 3.93 | 4.00 | 281729 | 11139 | 0.79% |
| 2025-05-20 | 4.00 | 3.97 | -0.04 | -1.00% | 3.97 | 4.04 | 379059 | 15124 | 1.06% |
| 2025-05-19 | 4.05 | 4.01 | -0.08 | -1.96% | 3.96 | 4.08 | 535601 | 21485 | 1.49% |
| 2025-05-16 | 3.95 | 4.09 | 0.14 | 3.54% | 3.91 | 4.23 | 1011189 | 41186 | 2.82% |
| 2025-05-15 | 3.96 | 3.95 | -0.08 | -1.99% | 3.94 | 4.07 | 595157 | 23736 | 1.66% |
| 2025-05-14 | 4.08 | 4.03 | -0.05 | -1.23% | 3.99 | 4.13 | 1207655 | 48799 | 3.37% |
| 2025-05-13 | 3.72 | 4.08 | 0.37 | 9.97% | 3.70 | 4.08 | 808976 | 32238 | 2.26% |
| 2025-05-12 | 3.67 | 3.71 | 0.05 | 1.37% | 3.67 | 3.72 | 144870 | 5354 | 0.40% |
| 2025-05-09 | 3.68 | 3.66 | -0.02 | -0.54% | 3.65 | 3.69 | 124930 | 4580 | 0.35% |
| 2025-05-08 | 3.67 | 3.68 | -0.01 | -0.27% | 3.65 | 3.70 | 151173 | 5560 | 0.42% |
| 2025-05-07 | 3.64 | 3.69 | 0.05 | 1.37% | 3.64 | 3.70 | 247629 | 9105 | 0.69% |
| 2025-05-06 | 3.59 | 3.64 | 0.06 | 1.68% | 3.58 | 3.64 | 215641 | 7775 | 0.60% |
| 2025-04-30 | 3.63 | 3.58 | -0.08 | -2.19% | 3.57 | 3.66 | 250778 | 9029 | 0.70% |
| 2025-04-29 | 3.63 | 3.66 | 0.01 | 0.27% | 3.63 | 3.68 | 127249 | 4656 | 0.35% |
| 2025-04-28 | 3.66 | 3.65 | -0.02 | -0.54% | 3.60 | 3.67 | 159114 | 5783 | 0.44% |
| 2025-04-25 | 3.66 | 3.67 | 0.01 | 0.27% | 3.65 | 3.71 | 146424 | 5389 | 0.41% |
| 2025-04-24 | 3.64 | 3.66 | 0.03 | 0.83% | 3.62 | 3.67 | 154073 | 5620 | 0.43% |