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 | 3.66 | 3.77 | 0.07 | 1.89% | 3.65 | 3.88 | 1356762 | 51203 | 11.46% |
| 2025-07-31 | 3.76 | 3.70 | -0.25 | -6.33% | 3.65 | 3.85 | 1652020 | 61579 | 13.96% |
| 2025-07-30 | 4.03 | 3.95 | -0.15 | -3.66% | 3.89 | 4.06 | 1736487 | 68860 | 14.67% |
| 2025-07-29 | 4.06 | 4.10 | 0.08 | 1.99% | 3.93 | 4.20 | 1788664 | 72583 | 15.11% |
| 2025-07-28 | 4.00 | 4.02 | -0.08 | -1.95% | 3.95 | 4.09 | 1386394 | 55731 | 11.71% |
| 2025-07-25 | 4.13 | 4.10 | -0.08 | -1.91% | 4.05 | 4.29 | 2280507 | 94907 | 19.27% |
| 2025-07-24 | 4.00 | 4.18 | 0.02 | 0.48% | 3.94 | 4.24 | 3030126 | 124621 | 25.60% |
| 2025-07-23 | 4.20 | 4.16 | 0.08 | 1.96% | 4.08 | 4.49 | 4607198 | 197935 | 38.92% |
| 2025-07-22 | 3.76 | 4.08 | 0.37 | 9.97% | 3.64 | 4.08 | 3198564 | 126050 | 27.02% |
| 2025-07-21 | 3.62 | 3.71 | 0.14 | 3.92% | 3.58 | 3.89 | 2060217 | 76615 | 17.40% |
| 2025-07-18 | 3.68 | 3.57 | -0.27 | -7.03% | 3.57 | 3.83 | 2342811 | 85676 | 19.79% |
| 2025-07-17 | 3.65 | 3.84 | 0.35 | 10.03% | 3.65 | 3.84 | 3229200 | 122622 | 27.28% |
| 2025-07-16 | 3.56 | 3.49 | -0.13 | -3.59% | 3.43 | 3.59 | 1467387 | 51101 | 12.40% |
| 2025-07-15 | 3.82 | 3.62 | -0.24 | -6.22% | 3.60 | 3.96 | 2066346 | 77157 | 17.46% |
| 2025-07-14 | 3.77 | 3.86 | -0.12 | -3.02% | 3.60 | 3.95 | 2030921 | 77647 | 17.16% |
| 2025-07-11 | 4.00 | 3.98 | -0.02 | -0.50% | 3.85 | 4.17 | 2940577 | 117789 | 24.84% |
| 2025-07-10 | 4.00 | 4.00 | 0.03 | 0.76% | 3.92 | 4.37 | 4399341 | 181109 | 37.17% |
| 2025-07-09 | 3.67 | 3.97 | 0.36 | 9.97% | 3.65 | 3.97 | 2490493 | 96804 | 21.04% |
| 2025-07-08 | 3.34 | 3.61 | 0.33 | 10.06% | 3.25 | 3.61 | 1961690 | 66762 | 16.57% |
| 2025-07-07 | 3.45 | 3.28 | -0.36 | -9.89% | 3.28 | 3.47 | 2877904 | 96310 | 24.31% |
| 2025-07-04 | 3.85 | 3.64 | 0.14 | 4.00% | 3.50 | 3.85 | 3947359 | 147771 | 33.35% |
| 2025-07-03 | 3.34 | 3.50 | 0.32 | 10.06% | 3.28 | 3.50 | 1116318 | 38285 | 9.43% |
| 2025-07-02 | 2.91 | 3.18 | 0.29 | 10.03% | 2.90 | 3.18 | 1083368 | 33551 | 9.15% |
| 2025-07-01 | 2.94 | 2.89 | -0.05 | -1.70% | 2.87 | 2.94 | 187431 | 5429 | 1.58% |
| 2025-06-30 | 2.87 | 2.94 | 0.07 | 2.44% | 2.87 | 2.99 | 313114 | 9168 | 2.65% |
| 2025-06-27 | 2.85 | 2.87 | 0.01 | 0.35% | 2.85 | 2.91 | 227062 | 6542 | 1.92% |
| 2025-06-26 | 2.87 | 2.86 | 0.00 | 0.00% | 2.84 | 2.89 | 204691 | 5871 | 1.73% |
| 2025-06-25 | 2.87 | 2.86 | -0.01 | -0.35% | 2.81 | 2.88 | 220414 | 6272 | 1.86% |
| 2025-06-24 | 2.84 | 2.87 | 0.06 | 2.14% | 2.81 | 2.87 | 239492 | 6822 | 2.02% |
| 2025-06-23 | 2.78 | 2.81 | 0.03 | 1.08% | 2.72 | 2.82 | 172475 | 4806 | 1.46% |
| 2025-06-20 | 2.79 | 2.78 | 0.00 | 0.00% | 2.76 | 2.88 | 278664 | 7881 | 2.35% |
| 2025-06-19 | 2.82 | 2.78 | -0.05 | -1.77% | 2.76 | 2.86 | 185704 | 5186 | 1.57% |
| 2025-06-18 | 2.83 | 2.83 | 0.00 | 0.00% | 2.80 | 2.88 | 171619 | 4864 | 1.45% |
| 2025-06-17 | 2.83 | 2.83 | 0.00 | 0.00% | 2.80 | 2.84 | 105785 | 2987 | 0.89% |
| 2025-06-16 | 2.80 | 2.83 | 0.03 | 1.07% | 2.79 | 2.83 | 95086 | 2676 | 0.80% |
| 2025-06-13 | 2.86 | 2.80 | -0.07 | -2.44% | 2.79 | 2.87 | 219461 | 6177 | 1.85% |
| 2025-06-12 | 2.89 | 2.87 | -0.02 | -0.69% | 2.86 | 2.92 | 166847 | 4806 | 1.41% |
| 2025-06-11 | 2.88 | 2.89 | 0.02 | 0.70% | 2.87 | 2.94 | 170904 | 4962 | 1.44% |
| 2025-06-10 | 2.90 | 2.87 | -0.05 | -1.71% | 2.84 | 2.93 | 224495 | 6474 | 1.90% |
| 2025-06-09 | 2.88 | 2.92 | 0.05 | 1.74% | 2.85 | 2.92 | 183125 | 5301 | 1.55% |
| 2025-06-06 | 2.89 | 2.87 | 0.01 | 0.35% | 2.85 | 2.89 | 111298 | 3193 | 0.94% |
| 2025-06-05 | 2.92 | 2.86 | -0.03 | -1.04% | 2.84 | 2.92 | 153335 | 4388 | 1.30% |
| 2025-06-04 | 2.79 | 2.89 | 0.10 | 3.58% | 2.79 | 2.91 | 354680 | 10153 | 3.00% |
| 2025-06-03 | 2.80 | 2.79 | -0.01 | -0.36% | 2.77 | 2.80 | 140589 | 3913 | 1.19% |
| 2025-05-30 | 2.84 | 2.80 | -0.04 | -1.41% | 2.79 | 2.84 | 162529 | 4565 | 1.37% |
| 2025-05-29 | 2.82 | 2.84 | 0.02 | 0.71% | 2.80 | 2.86 | 194013 | 5513 | 1.64% |
| 2025-05-28 | 2.89 | 2.82 | -0.10 | -3.42% | 2.81 | 2.91 | 269397 | 7657 | 2.28% |
| 2025-05-27 | 2.98 | 2.92 | 0.06 | 2.10% | 2.85 | 2.99 | 395771 | 11553 | 3.34% |
| 2025-05-26 | 2.85 | 2.86 | 0.02 | 0.70% | 2.82 | 2.88 | 114938 | 3278 | 0.97% |
| 2025-05-23 | 2.88 | 2.84 | -0.03 | -1.05% | 2.83 | 2.90 | 177855 | 5099 | 1.50% |
| 2025-05-22 | 2.94 | 2.87 | -0.08 | -2.71% | 2.87 | 2.97 | 198585 | 5768 | 1.68% |
| 2025-05-21 | 2.97 | 2.95 | -0.02 | -0.67% | 2.93 | 2.99 | 119115 | 3518 | 1.01% |
| 2025-05-20 | 2.96 | 2.97 | 0.01 | 0.34% | 2.93 | 2.98 | 174042 | 5146 | 1.47% |
| 2025-05-19 | 2.97 | 2.96 | 0.03 | 1.02% | 2.92 | 2.98 | 162104 | 4793 | 1.37% |
| 2025-05-16 | 2.92 | 2.93 | 0.01 | 0.34% | 2.90 | 2.96 | 191227 | 5612 | 1.62% |
| 2025-05-15 | 2.96 | 2.92 | -0.04 | -1.35% | 2.91 | 2.98 | 241059 | 7070 | 2.04% |
| 2025-05-14 | 3.00 | 2.96 | -0.10 | -3.27% | 2.92 | 3.02 | 497352 | 14735 | 4.20% |
| 2025-05-13 | 2.94 | 3.06 | 0.14 | 4.79% | 2.93 | 3.18 | 769863 | 23489 | 6.50% |
| 2025-05-12 | 2.91 | 2.92 | 0.03 | 1.04% | 2.89 | 2.93 | 197431 | 5744 | 1.67% |
| 2025-05-09 | 2.94 | 2.89 | -0.05 | -1.70% | 2.88 | 2.97 | 162135 | 4700 | 1.37% |
| 2025-05-08 | 2.90 | 2.94 | 0.03 | 1.03% | 2.87 | 2.97 | 272153 | 8005 | 2.30% |
| 2025-05-07 | 2.92 | 2.91 | 0.00 | 0.00% | 2.88 | 2.97 | 243283 | 7098 | 2.06% |
| 2025-05-06 | 2.82 | 2.91 | 0.09 | 3.19% | 2.82 | 3.03 | 342857 | 10019 | 2.90% |
| 2025-04-30 | 2.76 | 2.82 | 0.07 | 2.55% | 2.75 | 2.84 | 201203 | 5642 | 1.70% |
| 2025-04-29 | 2.69 | 2.75 | 0.06 | 2.23% | 2.67 | 2.77 | 172527 | 4732 | 1.46% |
| 2025-04-28 | 2.71 | 2.69 | -0.05 | -1.82% | 2.68 | 2.73 | 174029 | 4692 | 1.47% |
| 2025-04-25 | 2.77 | 2.74 | -0.01 | -0.36% | 2.72 | 2.78 | 178352 | 4900 | 1.51% |
| 2025-04-24 | 2.82 | 2.75 | -0.08 | -2.83% | 2.74 | 2.83 | 260088 | 7208 | 2.20% |