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 | 4.03 | 4.04 | -0.01 | -0.25% | 4.01 | 4.15 | 625217 | 25480 | 2.48% |
| 2025-07-31 | 4.08 | 4.05 | -0.03 | -0.74% | 4.02 | 4.13 | 707646 | 28830 | 2.81% |
| 2025-07-30 | 4.04 | 4.08 | 0.03 | 0.74% | 4.01 | 4.13 | 752767 | 30655 | 2.99% |
| 2025-07-29 | 4.02 | 4.05 | 0.07 | 1.76% | 3.94 | 4.06 | 769965 | 30898 | 3.06% |
| 2025-07-28 | 3.97 | 3.98 | 0.01 | 0.25% | 3.95 | 4.04 | 469956 | 18726 | 1.87% |
| 2025-07-25 | 4.03 | 3.97 | -0.05 | -1.24% | 3.96 | 4.06 | 524387 | 21016 | 2.08% |
| 2025-07-24 | 3.97 | 4.02 | 0.05 | 1.26% | 3.97 | 4.05 | 504393 | 20246 | 2.00% |
| 2025-07-23 | 3.99 | 3.97 | -0.05 | -1.24% | 3.95 | 4.02 | 562858 | 22440 | 2.23% |
| 2025-07-22 | 4.00 | 4.02 | 0.02 | 0.50% | 3.98 | 4.07 | 593976 | 23885 | 2.36% |
| 2025-07-21 | 3.95 | 4.00 | 0.05 | 1.27% | 3.93 | 4.02 | 500741 | 19919 | 1.99% |
| 2025-07-18 | 3.94 | 3.95 | 0.01 | 0.25% | 3.89 | 3.96 | 463549 | 18156 | 1.84% |
| 2025-07-17 | 3.89 | 3.94 | 0.07 | 1.81% | 3.87 | 4.01 | 738200 | 29027 | 2.93% |
| 2025-07-16 | 3.81 | 3.87 | 0.06 | 1.57% | 3.81 | 3.88 | 466263 | 17957 | 1.85% |
| 2025-07-15 | 3.85 | 3.81 | -0.05 | -1.30% | 3.77 | 3.87 | 415970 | 15838 | 1.65% |
| 2025-07-14 | 3.86 | 3.86 | 0.00 | 0.00% | 3.85 | 3.90 | 421782 | 16353 | 1.67% |
| 2025-07-11 | 3.84 | 3.86 | 0.02 | 0.52% | 3.82 | 3.87 | 492799 | 18995 | 1.96% |
| 2025-07-10 | 3.79 | 3.84 | 0.06 | 1.59% | 3.78 | 3.87 | 511071 | 19596 | 2.03% |
| 2025-07-09 | 3.79 | 3.78 | -0.03 | -0.79% | 3.77 | 3.82 | 382240 | 14504 | 1.52% |
| 2025-07-08 | 3.80 | 3.81 | 0.01 | 0.26% | 3.76 | 3.86 | 522857 | 19913 | 2.08% |
| 2025-07-07 | 3.84 | 3.80 | -0.04 | -1.04% | 3.78 | 3.87 | 388396 | 14830 | 1.54% |
| 2025-07-04 | 3.84 | 3.84 | 0.00 | 0.00% | 3.80 | 3.85 | 390386 | 14931 | 1.55% |
| 2025-07-03 | 3.75 | 3.84 | 0.08 | 2.13% | 3.75 | 3.85 | 546030 | 20793 | 2.17% |
| 2025-07-02 | 3.75 | 3.76 | -0.01 | -0.27% | 3.74 | 3.79 | 356460 | 13399 | 1.42% |
| 2025-07-01 | 3.67 | 3.77 | 0.09 | 2.45% | 3.67 | 3.77 | 645897 | 24069 | 2.56% |
| 2025-06-30 | 3.69 | 3.68 | 0.00 | 0.00% | 3.65 | 3.70 | 287343 | 10552 | 1.14% |
| 2025-06-27 | 3.64 | 3.68 | 0.04 | 1.10% | 3.64 | 3.73 | 435751 | 16060 | 1.73% |
| 2025-06-26 | 3.69 | 3.64 | -0.04 | -1.09% | 3.63 | 3.69 | 289914 | 10583 | 1.15% |
| 2025-06-25 | 3.68 | 3.68 | 0.00 | 0.00% | 3.62 | 3.69 | 379426 | 13867 | 1.51% |
| 2025-06-24 | 3.63 | 3.68 | 0.06 | 1.66% | 3.63 | 3.68 | 335355 | 12287 | 1.33% |
| 2025-06-23 | 3.58 | 3.62 | 0.01 | 0.28% | 3.57 | 3.63 | 305437 | 11030 | 1.21% |
| 2025-06-20 | 3.62 | 3.61 | -0.02 | -0.55% | 3.59 | 3.64 | 316848 | 11447 | 1.26% |
| 2025-06-19 | 3.70 | 3.63 | -0.07 | -1.89% | 3.61 | 3.70 | 473597 | 17237 | 1.88% |
| 2025-06-18 | 3.79 | 3.70 | -0.09 | -2.37% | 3.69 | 3.79 | 524423 | 19486 | 2.08% |
| 2025-06-17 | 3.80 | 3.79 | -0.01 | -0.26% | 3.77 | 3.87 | 524220 | 19978 | 2.08% |
| 2025-06-16 | 3.82 | 3.80 | -0.02 | -0.52% | 3.77 | 3.84 | 406976 | 15478 | 1.62% |
| 2025-06-13 | 3.91 | 3.82 | -0.10 | -2.55% | 3.81 | 3.95 | 568885 | 21982 | 2.26% |
| 2025-06-12 | 3.90 | 3.92 | 0.01 | 0.26% | 3.87 | 3.92 | 462265 | 18032 | 1.84% |
| 2025-06-11 | 3.92 | 3.91 | 0.01 | 0.26% | 3.89 | 3.97 | 550580 | 21626 | 2.19% |
| 2025-06-10 | 3.90 | 3.90 | 0.01 | 0.26% | 3.87 | 4.02 | 867178 | 34125 | 3.44% |
| 2025-06-09 | 3.81 | 3.89 | 0.08 | 2.10% | 3.81 | 3.95 | 758976 | 29655 | 3.01% |
| 2025-06-06 | 3.80 | 3.81 | 0.02 | 0.53% | 3.79 | 3.85 | 439148 | 16767 | 1.74% |
| 2025-06-05 | 3.89 | 3.79 | -0.11 | -2.82% | 3.77 | 3.91 | 590719 | 22513 | 2.35% |
| 2025-06-04 | 3.92 | 3.90 | -0.01 | -0.26% | 3.87 | 3.95 | 570027 | 22212 | 2.26% |
| 2025-06-03 | 3.81 | 3.91 | 0.08 | 2.09% | 3.79 | 3.95 | 830836 | 32250 | 3.30% |
| 2025-05-30 | 3.78 | 3.83 | 0.04 | 1.06% | 3.78 | 3.86 | 675091 | 25832 | 2.68% |
| 2025-05-29 | 3.70 | 3.79 | 0.10 | 2.71% | 3.67 | 3.79 | 559698 | 21042 | 2.22% |
| 2025-05-28 | 3.70 | 3.69 | -0.04 | -1.07% | 3.67 | 3.72 | 317599 | 11724 | 1.26% |
| 2025-05-27 | 3.69 | 3.73 | 0.03 | 0.81% | 3.67 | 3.74 | 405708 | 15055 | 1.61% |
| 2025-05-26 | 3.75 | 3.70 | -0.08 | -2.12% | 3.66 | 3.78 | 579460 | 21494 | 2.30% |
| 2025-05-23 | 3.73 | 3.78 | 0.04 | 1.07% | 3.72 | 3.86 | 864260 | 32988 | 3.43% |
| 2025-05-22 | 3.82 | 3.74 | -0.07 | -1.84% | 3.72 | 3.82 | 591913 | 22234 | 2.35% |
| 2025-05-21 | 3.83 | 3.81 | -0.04 | -1.04% | 3.80 | 3.87 | 535036 | 20489 | 2.12% |
| 2025-05-20 | 3.80 | 3.85 | 0.06 | 1.58% | 3.80 | 3.90 | 899502 | 34520 | 3.57% |
| 2025-05-19 | 3.91 | 3.79 | -0.07 | -1.81% | 3.78 | 3.91 | 905175 | 34567 | 3.59% |
| 2025-05-16 | 3.76 | 3.86 | 0.15 | 4.04% | 3.71 | 3.89 | 1402736 | 53416 | 5.57% |
| 2025-05-15 | 3.74 | 3.71 | -0.03 | -0.80% | 3.70 | 3.77 | 543635 | 20268 | 2.16% |
| 2025-05-14 | 3.73 | 3.74 | 0.04 | 1.08% | 3.67 | 3.77 | 698789 | 26039 | 2.77% |
| 2025-05-13 | 3.64 | 3.70 | 0.07 | 1.93% | 3.60 | 3.78 | 948452 | 34994 | 3.77% |
| 2025-05-12 | 3.61 | 3.63 | 0.02 | 0.55% | 3.59 | 3.65 | 349822 | 12670 | 1.39% |
| 2025-05-09 | 3.64 | 3.61 | -0.03 | -0.82% | 3.60 | 3.65 | 270221 | 9778 | 1.07% |
| 2025-05-08 | 3.64 | 3.64 | -0.01 | -0.27% | 3.62 | 3.67 | 313038 | 11408 | 1.24% |
| 2025-05-07 | 3.72 | 3.65 | -0.03 | -0.82% | 3.61 | 3.72 | 407127 | 14899 | 1.62% |
| 2025-05-06 | 3.61 | 3.68 | 0.08 | 2.22% | 3.60 | 3.69 | 495653 | 18050 | 1.97% |
| 2025-04-30 | 3.66 | 3.60 | -0.05 | -1.37% | 3.59 | 3.67 | 438366 | 15905 | 1.74% |
| 2025-04-29 | 3.72 | 3.65 | -0.03 | -0.82% | 3.62 | 3.72 | 517555 | 18923 | 2.06% |
| 2025-04-28 | 3.75 | 3.68 | 0.00 | 0.00% | 3.67 | 3.86 | 821999 | 30829 | 3.26% |
| 2025-04-25 | 3.73 | 3.68 | -0.03 | -0.81% | 3.67 | 3.76 | 499718 | 18491 | 1.98% |
| 2025-04-24 | 3.67 | 3.71 | 0.02 | 0.54% | 3.67 | 3.75 | 600047 | 22267 | 2.38% |