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 | 3.91 | -0.02 | -0.51% | 3.89 | 3.96 | 825549 | 32327 | 0.90% |
| 2025-07-31 | 4.06 | 3.93 | -0.14 | -3.44% | 3.90 | 4.08 | 1908538 | 75824 | 2.08% |
| 2025-07-30 | 4.13 | 4.07 | -0.07 | -1.69% | 4.05 | 4.20 | 2043120 | 84301 | 2.23% |
| 2025-07-29 | 4.13 | 4.14 | 0.00 | 0.00% | 4.09 | 4.25 | 2031266 | 84716 | 2.21% |
| 2025-07-28 | 4.15 | 4.14 | -0.13 | -3.04% | 4.12 | 4.25 | 2481880 | 103452 | 2.70% |
| 2025-07-25 | 4.40 | 4.27 | 0.13 | 3.14% | 4.10 | 4.50 | 5436403 | 230423 | 5.92% |
| 2025-07-24 | 3.82 | 4.14 | 0.38 | 10.11% | 3.82 | 4.14 | 2980909 | 120190 | 3.25% |
| 2025-07-23 | 3.96 | 3.76 | -0.18 | -4.57% | 3.74 | 3.98 | 2463326 | 94452 | 2.68% |
| 2025-07-22 | 3.95 | 3.94 | 0.04 | 1.03% | 3.79 | 4.02 | 2104268 | 82263 | 2.29% |
| 2025-07-21 | 3.74 | 3.90 | 0.17 | 4.56% | 3.74 | 4.00 | 2082545 | 81183 | 2.27% |
| 2025-07-18 | 3.71 | 3.73 | 0.03 | 0.81% | 3.67 | 3.74 | 472265 | 17489 | 0.51% |
| 2025-07-17 | 3.63 | 3.70 | 0.07 | 1.93% | 3.62 | 3.72 | 779423 | 28707 | 0.85% |
| 2025-07-16 | 3.59 | 3.63 | 0.04 | 1.11% | 3.58 | 3.65 | 465159 | 16841 | 0.51% |
| 2025-07-15 | 3.60 | 3.59 | -0.02 | -0.55% | 3.57 | 3.64 | 515626 | 18576 | 0.56% |
| 2025-07-14 | 3.64 | 3.61 | -0.03 | -0.82% | 3.59 | 3.65 | 575474 | 20800 | 0.63% |
| 2025-07-11 | 3.68 | 3.64 | -0.04 | -1.09% | 3.63 | 3.70 | 757455 | 27634 | 0.83% |
| 2025-07-10 | 3.63 | 3.68 | 0.04 | 1.10% | 3.62 | 3.71 | 811136 | 29734 | 0.88% |
| 2025-07-09 | 3.65 | 3.64 | -0.02 | -0.55% | 3.62 | 3.67 | 443721 | 16157 | 0.48% |
| 2025-07-08 | 3.56 | 3.66 | 0.09 | 2.52% | 3.55 | 3.66 | 881908 | 31993 | 0.96% |
| 2025-07-07 | 3.56 | 3.57 | 0.01 | 0.28% | 3.51 | 3.58 | 716024 | 25401 | 0.78% |
| 2025-07-04 | 3.55 | 3.56 | 0.02 | 0.56% | 3.53 | 3.62 | 793657 | 28279 | 0.86% |
| 2025-07-03 | 3.54 | 3.54 | 0.00 | 0.00% | 3.53 | 3.59 | 519372 | 18500 | 0.57% |
| 2025-07-02 | 3.54 | 3.54 | -0.01 | -0.28% | 3.53 | 3.56 | 398206 | 14123 | 0.43% |
| 2025-07-01 | 3.54 | 3.55 | 0.01 | 0.28% | 3.52 | 3.57 | 463884 | 16445 | 0.51% |
| 2025-06-30 | 3.48 | 3.54 | 0.06 | 1.72% | 3.47 | 3.57 | 602929 | 21283 | 0.66% |
| 2025-06-27 | 3.47 | 3.48 | 0.00 | 0.00% | 3.46 | 3.57 | 826964 | 29125 | 0.90% |
| 2025-06-26 | 3.44 | 3.48 | 0.04 | 1.16% | 3.42 | 3.49 | 642836 | 22189 | 0.70% |
| 2025-06-25 | 3.38 | 3.44 | 0.07 | 2.08% | 3.36 | 3.46 | 577113 | 19656 | 0.63% |
| 2025-06-24 | 3.35 | 3.37 | 0.03 | 0.90% | 3.34 | 3.39 | 400938 | 13510 | 0.44% |
| 2025-06-23 | 3.29 | 3.34 | 0.03 | 0.91% | 3.28 | 3.35 | 321619 | 10681 | 0.35% |
| 2025-06-20 | 3.30 | 3.31 | 0.01 | 0.30% | 3.29 | 3.33 | 281950 | 9352 | 0.31% |
| 2025-06-19 | 3.33 | 3.30 | -0.04 | -1.20% | 3.29 | 3.34 | 308725 | 10227 | 0.34% |
| 2025-06-18 | 3.35 | 3.34 | -0.01 | -0.30% | 3.33 | 3.37 | 270102 | 9038 | 0.29% |
| 2025-06-17 | 3.33 | 3.35 | 0.02 | 0.60% | 3.32 | 3.36 | 294419 | 9842 | 0.32% |
| 2025-06-16 | 3.33 | 3.33 | -0.01 | -0.30% | 3.31 | 3.34 | 511173 | 16991 | 0.56% |
| 2025-06-13 | 3.39 | 3.34 | -0.06 | -1.76% | 3.32 | 3.40 | 969261 | 32438 | 1.06% |
| 2025-06-12 | 3.42 | 3.40 | -0.03 | -0.87% | 3.39 | 3.42 | 447180 | 15216 | 0.49% |
| 2025-06-11 | 3.41 | 3.43 | 0.01 | 0.29% | 3.41 | 3.45 | 307698 | 10556 | 0.34% |
| 2025-06-10 | 3.44 | 3.42 | -0.02 | -0.58% | 3.39 | 3.45 | 352915 | 12066 | 0.38% |
| 2025-06-09 | 3.45 | 3.44 | -0.02 | -0.58% | 3.43 | 3.46 | 383267 | 13199 | 0.42% |
| 2025-06-06 | 3.39 | 3.46 | 0.08 | 2.37% | 3.38 | 3.49 | 775685 | 26729 | 0.85% |
| 2025-06-05 | 3.41 | 3.38 | -0.04 | -1.17% | 3.37 | 3.42 | 375349 | 12728 | 0.41% |
| 2025-06-04 | 3.41 | 3.42 | 0.01 | 0.29% | 3.39 | 3.43 | 331842 | 11310 | 0.36% |
| 2025-06-03 | 3.42 | 3.41 | -0.04 | -1.16% | 3.40 | 3.44 | 368940 | 12588 | 0.40% |
| 2025-05-30 | 3.47 | 3.45 | -0.02 | -0.58% | 3.44 | 3.48 | 345860 | 11956 | 0.38% |
| 2025-05-29 | 3.43 | 3.47 | 0.04 | 1.17% | 3.42 | 3.48 | 326910 | 11297 | 0.36% |
| 2025-05-28 | 3.43 | 3.43 | 0.00 | 0.00% | 3.42 | 3.45 | 228493 | 7848 | 0.25% |
| 2025-05-27 | 3.44 | 3.43 | 0.00 | 0.00% | 3.39 | 3.44 | 451318 | 15402 | 0.49% |
| 2025-05-26 | 3.46 | 3.43 | -0.03 | -0.87% | 3.40 | 3.48 | 412359 | 14175 | 0.45% |
| 2025-05-23 | 3.51 | 3.46 | -0.05 | -1.42% | 3.46 | 3.52 | 340640 | 11878 | 0.37% |
| 2025-05-22 | 3.53 | 3.51 | -0.03 | -0.85% | 3.50 | 3.55 | 266762 | 9395 | 0.29% |
| 2025-05-21 | 3.56 | 3.54 | -0.01 | -0.28% | 3.53 | 3.56 | 232703 | 8246 | 0.25% |
| 2025-05-20 | 3.56 | 3.55 | 0.00 | 0.00% | 3.53 | 3.57 | 291747 | 10352 | 0.32% |
| 2025-05-19 | 3.53 | 3.55 | 0.02 | 0.57% | 3.52 | 3.58 | 423798 | 15081 | 0.46% |
| 2025-05-16 | 3.52 | 3.53 | 0.01 | 0.28% | 3.50 | 3.55 | 366271 | 12899 | 0.40% |
| 2025-05-15 | 3.56 | 3.52 | -0.03 | -0.85% | 3.51 | 3.58 | 343651 | 12165 | 0.37% |
| 2025-05-14 | 3.53 | 3.55 | 0.01 | 0.28% | 3.52 | 3.57 | 345838 | 12259 | 0.38% |
| 2025-05-13 | 3.56 | 3.54 | -0.01 | -0.28% | 3.53 | 3.57 | 280674 | 9950 | 0.31% |
| 2025-05-12 | 3.56 | 3.55 | 0.01 | 0.28% | 3.52 | 3.56 | 385820 | 13663 | 0.42% |
| 2025-05-09 | 3.58 | 3.54 | -0.04 | -1.12% | 3.53 | 3.59 | 341571 | 12136 | 0.37% |
| 2025-05-08 | 3.58 | 3.58 | 0.00 | 0.00% | 3.56 | 3.59 | 340795 | 12204 | 0.37% |
| 2025-05-07 | 3.62 | 3.58 | -0.02 | -0.56% | 3.58 | 3.64 | 624098 | 22450 | 0.68% |
| 2025-05-06 | 3.65 | 3.60 | 0.09 | 2.56% | 3.56 | 3.65 | 999838 | 35991 | 1.09% |
| 2025-04-30 | 3.50 | 3.51 | 0.00 | 0.00% | 3.49 | 3.55 | 431118 | 15198 | 0.47% |
| 2025-04-29 | 3.50 | 3.51 | -0.01 | -0.28% | 3.48 | 3.54 | 292537 | 10276 | 0.32% |
| 2025-04-28 | 3.55 | 3.52 | -0.01 | -0.28% | 3.49 | 3.57 | 438251 | 15419 | 0.48% |
| 2025-04-25 | 3.54 | 3.53 | -0.01 | -0.28% | 3.52 | 3.56 | 354022 | 12539 | 0.39% |
| 2025-04-24 | 3.57 | 3.54 | -0.02 | -0.56% | 3.53 | 3.58 | 314188 | 11161 | 0.34% |