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 | 3.83 | 3.83 | 0.01 | 0.26% | 3.80 | 3.85 | 150361 | 5760 | 1.36% |
| 2025-07-31 | 3.87 | 3.82 | -0.08 | -2.05% | 3.80 | 3.92 | 164541 | 6329 | 1.49% |
| 2025-07-30 | 3.92 | 3.90 | -0.03 | -0.76% | 3.88 | 3.93 | 156369 | 6096 | 1.41% |
| 2025-07-29 | 3.90 | 3.93 | 0.02 | 0.51% | 3.90 | 4.06 | 219183 | 8686 | 1.98% |
| 2025-07-28 | 3.92 | 3.91 | 0.02 | 0.51% | 3.84 | 3.94 | 149479 | 5820 | 1.35% |
| 2025-07-25 | 3.91 | 3.89 | -0.02 | -0.51% | 3.87 | 3.93 | 124208 | 4841 | 1.12% |
| 2025-07-24 | 3.80 | 3.91 | 0.11 | 2.89% | 3.77 | 3.95 | 233390 | 9083 | 2.11% |
| 2025-07-23 | 3.83 | 3.80 | -0.03 | -0.78% | 3.80 | 3.85 | 101476 | 3881 | 0.92% |
| 2025-07-22 | 3.84 | 3.83 | 0.00 | 0.00% | 3.77 | 3.84 | 127549 | 4853 | 1.15% |
| 2025-07-21 | 3.82 | 3.83 | 0.00 | 0.00% | 3.82 | 3.88 | 97565 | 3756 | 0.88% |
| 2025-07-18 | 3.84 | 3.83 | -0.01 | -0.26% | 3.76 | 3.85 | 114375 | 4347 | 1.03% |
| 2025-07-17 | 3.82 | 3.84 | 0.03 | 0.79% | 3.81 | 3.85 | 108146 | 4139 | 0.98% |
| 2025-07-16 | 3.72 | 3.81 | 0.09 | 2.42% | 3.72 | 3.83 | 161230 | 6102 | 1.46% |
| 2025-07-15 | 3.77 | 3.72 | -0.06 | -1.59% | 3.65 | 3.79 | 170041 | 6292 | 1.53% |
| 2025-07-14 | 3.77 | 3.78 | 0.01 | 0.27% | 3.75 | 3.82 | 102068 | 3866 | 0.92% |
| 2025-07-11 | 3.72 | 3.77 | 0.05 | 1.34% | 3.70 | 3.78 | 111727 | 4184 | 1.01% |
| 2025-07-10 | 3.67 | 3.72 | 0.03 | 0.81% | 3.66 | 3.73 | 86986 | 3220 | 0.79% |
| 2025-07-09 | 3.68 | 3.69 | 0.02 | 0.54% | 3.66 | 3.70 | 83240 | 3062 | 0.75% |
| 2025-07-08 | 3.65 | 3.67 | 0.03 | 0.82% | 3.62 | 3.68 | 84030 | 3071 | 0.76% |
| 2025-07-07 | 3.61 | 3.64 | 0.02 | 0.55% | 3.60 | 3.64 | 77769 | 2814 | 0.70% |
| 2025-07-04 | 3.63 | 3.62 | 0.00 | 0.00% | 3.59 | 3.64 | 81895 | 2960 | 0.74% |
| 2025-07-03 | 3.60 | 3.62 | 0.02 | 0.56% | 3.59 | 3.64 | 78018 | 2821 | 0.70% |
| 2025-07-02 | 3.62 | 3.60 | -0.01 | -0.28% | 3.57 | 3.63 | 92908 | 3338 | 0.84% |
| 2025-07-01 | 3.65 | 3.61 | -0.02 | -0.55% | 3.58 | 3.68 | 99957 | 3607 | 0.90% |
| 2025-06-30 | 3.61 | 3.63 | 0.02 | 0.55% | 3.55 | 3.66 | 136790 | 4952 | 1.23% |
| 2025-06-27 | 3.59 | 3.61 | 0.06 | 1.69% | 3.56 | 3.64 | 140624 | 5070 | 1.27% |
| 2025-06-26 | 3.57 | 3.55 | 0.00 | 0.00% | 3.53 | 3.60 | 120159 | 4286 | 1.08% |
| 2025-06-25 | 3.52 | 3.55 | 0.04 | 1.14% | 3.49 | 3.58 | 105705 | 3740 | 0.95% |
| 2025-06-24 | 3.40 | 3.51 | 0.12 | 3.54% | 3.40 | 3.51 | 145340 | 5051 | 1.31% |
| 2025-06-23 | 3.34 | 3.39 | 0.05 | 1.50% | 3.29 | 3.42 | 97920 | 3301 | 0.88% |
| 2025-06-20 | 3.36 | 3.34 | -0.02 | -0.60% | 3.33 | 3.40 | 84645 | 2842 | 0.76% |
| 2025-06-19 | 3.46 | 3.36 | -0.10 | -2.89% | 3.35 | 3.46 | 117445 | 3982 | 1.06% |
| 2025-06-18 | 3.49 | 3.46 | -0.05 | -1.42% | 3.44 | 3.51 | 117883 | 4089 | 1.06% |
| 2025-06-17 | 3.53 | 3.51 | 0.02 | 0.57% | 3.47 | 3.53 | 92783 | 3247 | 0.84% |
| 2025-06-16 | 3.48 | 3.49 | 0.02 | 0.58% | 3.44 | 3.54 | 121380 | 4258 | 1.10% |
| 2025-06-13 | 3.58 | 3.47 | -0.13 | -3.61% | 3.46 | 3.61 | 141915 | 4979 | 1.28% |
| 2025-06-12 | 3.62 | 3.60 | -0.03 | -0.83% | 3.57 | 3.64 | 129797 | 4667 | 1.17% |
| 2025-06-11 | 3.54 | 3.63 | 0.08 | 2.25% | 3.53 | 3.70 | 182453 | 6609 | 1.65% |
| 2025-06-10 | 3.61 | 3.55 | -0.06 | -1.66% | 3.49 | 3.62 | 137419 | 4876 | 1.24% |
| 2025-06-09 | 3.54 | 3.61 | 0.07 | 1.98% | 3.52 | 3.61 | 135172 | 4836 | 1.22% |
| 2025-06-06 | 3.53 | 3.54 | 0.01 | 0.28% | 3.51 | 3.55 | 81750 | 2888 | 0.74% |
| 2025-06-05 | 3.57 | 3.53 | -0.01 | -0.28% | 3.50 | 3.57 | 91739 | 3239 | 0.83% |
| 2025-06-04 | 3.51 | 3.54 | 0.05 | 1.43% | 3.46 | 3.55 | 116309 | 4085 | 1.05% |
| 2025-06-03 | 3.42 | 3.49 | 0.04 | 1.16% | 3.41 | 3.50 | 127927 | 4443 | 1.15% |
| 2025-05-30 | 3.48 | 3.45 | -0.04 | -1.15% | 3.43 | 3.51 | 124060 | 4291 | 1.12% |
| 2025-05-29 | 3.40 | 3.49 | 0.08 | 2.35% | 3.40 | 3.53 | 162780 | 5682 | 1.47% |
| 2025-05-28 | 3.47 | 3.41 | -0.07 | -2.01% | 3.39 | 3.51 | 145854 | 5006 | 1.32% |
| 2025-05-27 | 3.43 | 3.48 | 0.05 | 1.46% | 3.40 | 3.49 | 104765 | 3622 | 0.95% |
| 2025-05-26 | 3.39 | 3.43 | 0.04 | 1.18% | 3.36 | 3.46 | 86801 | 2969 | 0.78% |
| 2025-05-23 | 3.49 | 3.39 | -0.11 | -3.14% | 3.39 | 3.51 | 109618 | 3778 | 0.99% |
| 2025-05-22 | 3.50 | 3.50 | -0.03 | -0.85% | 3.48 | 3.58 | 120516 | 4237 | 1.09% |
| 2025-05-21 | 3.58 | 3.53 | -0.05 | -1.40% | 3.50 | 3.58 | 97420 | 3439 | 0.88% |
| 2025-05-20 | 3.56 | 3.58 | 0.04 | 1.13% | 3.51 | 3.59 | 120630 | 4287 | 1.09% |
| 2025-05-19 | 3.50 | 3.54 | 0.11 | 3.21% | 3.46 | 3.54 | 153006 | 5365 | 1.38% |
| 2025-05-16 | 3.44 | 3.43 | -0.01 | -0.29% | 3.40 | 3.48 | 122865 | 4215 | 1.11% |
| 2025-05-15 | 3.43 | 3.44 | 0.01 | 0.29% | 3.40 | 3.48 | 110441 | 3806 | 1.00% |
| 2025-05-14 | 3.42 | 3.43 | 0.00 | 0.00% | 3.38 | 3.45 | 135105 | 4603 | 1.22% |
| 2025-05-13 | 3.52 | 3.43 | -0.03 | -0.87% | 3.43 | 3.68 | 247420 | 8682 | 2.23% |
| 2025-05-12 | 3.43 | 3.46 | 0.07 | 2.06% | 3.41 | 3.58 | 199041 | 6895 | 1.80% |
| 2025-05-09 | 3.41 | 3.39 | -0.01 | -0.29% | 3.37 | 3.47 | 155437 | 5309 | 1.40% |
| 2025-05-08 | 3.36 | 3.40 | 0.04 | 1.19% | 3.33 | 3.43 | 150692 | 5112 | 1.36% |
| 2025-05-07 | 3.36 | 3.36 | 0.06 | 1.82% | 3.33 | 3.46 | 220567 | 7459 | 1.99% |
| 2025-05-06 | 3.21 | 3.30 | 0.12 | 3.77% | 3.19 | 3.35 | 224297 | 7364 | 2.02% |
| 2025-04-30 | 3.19 | 3.18 | 0.01 | 0.32% | 3.15 | 3.27 | 220646 | 7041 | 1.99% |
| 2025-04-29 | 3.44 | 3.17 | -0.30 | -8.65% | 3.15 | 3.44 | 408228 | 13229 | 3.68% |
| 2025-04-28 | 3.58 | 3.47 | -0.11 | -3.07% | 3.42 | 3.59 | 129873 | 4515 | 1.17% |
| 2025-04-25 | 3.54 | 3.58 | 0.04 | 1.13% | 3.52 | 3.63 | 95370 | 3422 | 0.86% |
| 2025-04-24 | 3.58 | 3.54 | -0.01 | -0.28% | 3.51 | 3.59 | 83009 | 2939 | 0.75% |