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 | 3.79 | 3.84 | 0.05 | 1.32% | 3.77 | 3.86 | 112487 | 4302 | 1.20% |
| 2025-07-31 | 3.88 | 3.79 | -0.08 | -2.07% | 3.77 | 3.88 | 122727 | 4678 | 1.31% |
| 2025-07-30 | 3.89 | 3.87 | -0.03 | -0.77% | 3.85 | 3.92 | 78169 | 3030 | 0.84% |
| 2025-07-29 | 3.88 | 3.90 | 0.02 | 0.52% | 3.86 | 3.92 | 103032 | 4003 | 1.10% |
| 2025-07-28 | 3.89 | 3.88 | 0.01 | 0.26% | 3.83 | 3.89 | 83076 | 3208 | 0.89% |
| 2025-07-25 | 3.91 | 3.87 | -0.04 | -1.02% | 3.84 | 3.91 | 81417 | 3147 | 0.87% |
| 2025-07-24 | 3.86 | 3.91 | 0.04 | 1.03% | 3.85 | 3.92 | 86059 | 3353 | 0.92% |
| 2025-07-23 | 3.88 | 3.87 | -0.01 | -0.26% | 3.86 | 3.95 | 97331 | 3790 | 1.04% |
| 2025-07-22 | 3.90 | 3.88 | -0.03 | -0.77% | 3.83 | 3.92 | 89187 | 3449 | 0.95% |
| 2025-07-21 | 3.84 | 3.91 | 0.08 | 2.09% | 3.83 | 3.91 | 88446 | 3441 | 0.94% |
| 2025-07-18 | 3.85 | 3.83 | 0.00 | 0.00% | 3.79 | 3.86 | 77409 | 2956 | 0.83% |
| 2025-07-17 | 3.86 | 3.83 | -0.03 | -0.78% | 3.81 | 3.87 | 78444 | 3010 | 0.84% |
| 2025-07-16 | 3.84 | 3.86 | 0.02 | 0.52% | 3.81 | 3.88 | 99526 | 3828 | 1.06% |
| 2025-07-15 | 3.86 | 3.84 | -0.04 | -1.03% | 3.76 | 3.88 | 136654 | 5204 | 1.46% |
| 2025-07-14 | 3.86 | 3.88 | 0.02 | 0.52% | 3.81 | 3.92 | 140697 | 5426 | 1.50% |
| 2025-07-11 | 3.90 | 3.86 | -0.02 | -0.52% | 3.85 | 3.93 | 126100 | 4893 | 1.35% |
| 2025-07-10 | 3.78 | 3.88 | 0.10 | 2.65% | 3.78 | 3.90 | 166526 | 6412 | 1.78% |
| 2025-07-09 | 3.78 | 3.78 | 0.00 | 0.00% | 3.77 | 3.80 | 65141 | 2463 | 0.70% |
| 2025-07-08 | 3.76 | 3.78 | 0.02 | 0.53% | 3.75 | 3.79 | 64346 | 2426 | 0.69% |
| 2025-07-07 | 3.71 | 3.76 | 0.05 | 1.35% | 3.69 | 3.79 | 90714 | 3405 | 0.97% |
| 2025-07-04 | 3.72 | 3.71 | 0.00 | 0.00% | 3.69 | 3.74 | 99479 | 3696 | 1.06% |
| 2025-07-03 | 3.72 | 3.71 | -0.01 | -0.27% | 3.69 | 3.76 | 63061 | 2344 | 0.67% |
| 2025-07-02 | 3.70 | 3.72 | 0.03 | 0.81% | 3.67 | 3.73 | 79313 | 2934 | 0.85% |
| 2025-07-01 | 3.71 | 3.69 | -0.01 | -0.27% | 3.65 | 3.72 | 83224 | 3064 | 0.89% |
| 2025-06-30 | 3.75 | 3.70 | -0.03 | -0.80% | 3.69 | 3.77 | 81633 | 3028 | 0.87% |
| 2025-06-27 | 3.73 | 3.73 | 0.01 | 0.27% | 3.71 | 3.77 | 61034 | 2278 | 0.65% |
| 2025-06-26 | 3.75 | 3.72 | -0.05 | -1.33% | 3.69 | 3.79 | 109570 | 4077 | 1.17% |
| 2025-06-25 | 3.66 | 3.77 | 0.13 | 3.57% | 3.63 | 3.80 | 175343 | 6553 | 1.87% |
| 2025-06-24 | 3.52 | 3.64 | 0.14 | 4.00% | 3.48 | 3.69 | 118411 | 4275 | 1.26% |
| 2025-06-23 | 3.43 | 3.50 | 0.05 | 1.45% | 3.40 | 3.52 | 62487 | 2169 | 0.67% |
| 2025-06-20 | 3.48 | 3.45 | -0.03 | -0.86% | 3.43 | 3.49 | 78186 | 2702 | 0.84% |
| 2025-06-19 | 3.55 | 3.48 | -0.06 | -1.69% | 3.43 | 3.58 | 103922 | 3633 | 1.11% |
| 2025-06-18 | 3.66 | 3.54 | -0.14 | -3.80% | 3.53 | 3.68 | 103369 | 3705 | 1.10% |
| 2025-06-17 | 3.65 | 3.68 | 0.04 | 1.10% | 3.62 | 3.68 | 68430 | 2502 | 0.73% |
| 2025-06-16 | 3.59 | 3.64 | 0.06 | 1.68% | 3.58 | 3.69 | 95111 | 3469 | 1.02% |
| 2025-06-13 | 3.71 | 3.58 | -0.12 | -3.24% | 3.57 | 3.71 | 81110 | 2928 | 0.87% |
| 2025-06-12 | 3.70 | 3.70 | 0.01 | 0.27% | 3.66 | 3.72 | 71493 | 2638 | 0.76% |
| 2025-06-11 | 3.67 | 3.69 | 0.01 | 0.27% | 3.67 | 3.73 | 83509 | 3095 | 0.89% |
| 2025-06-10 | 3.70 | 3.68 | -0.02 | -0.54% | 3.63 | 3.75 | 108929 | 4009 | 1.16% |
| 2025-06-09 | 3.69 | 3.70 | 0.02 | 0.54% | 3.65 | 3.71 | 72346 | 2666 | 0.77% |
| 2025-06-06 | 3.63 | 3.68 | 0.07 | 1.94% | 3.61 | 3.71 | 99518 | 3645 | 1.06% |
| 2025-06-05 | 3.66 | 3.61 | -0.04 | -1.10% | 3.59 | 3.67 | 65567 | 2369 | 0.70% |
| 2025-06-04 | 3.62 | 3.65 | 0.04 | 1.11% | 3.59 | 3.66 | 67944 | 2464 | 0.73% |
| 2025-06-03 | 3.53 | 3.61 | 0.05 | 1.40% | 3.53 | 3.62 | 104432 | 3745 | 1.12% |
| 2025-05-30 | 3.59 | 3.56 | -0.03 | -0.84% | 3.55 | 3.64 | 83606 | 3004 | 0.89% |
| 2025-05-29 | 3.54 | 3.59 | 0.03 | 0.84% | 3.53 | 3.61 | 85740 | 3068 | 0.92% |
| 2025-05-28 | 3.56 | 3.56 | -0.01 | -0.28% | 3.52 | 3.59 | 62766 | 2223 | 0.67% |
| 2025-05-27 | 3.45 | 3.57 | 0.12 | 3.48% | 3.43 | 3.59 | 140319 | 4953 | 1.50% |
| 2025-05-26 | 3.43 | 3.45 | 0.01 | 0.29% | 3.41 | 3.49 | 54276 | 1872 | 0.58% |
| 2025-05-23 | 3.52 | 3.44 | -0.09 | -2.55% | 3.43 | 3.54 | 96330 | 3354 | 1.03% |
| 2025-05-22 | 3.57 | 3.53 | -0.04 | -1.12% | 3.50 | 3.59 | 79297 | 2810 | 0.85% |
| 2025-05-21 | 3.55 | 3.57 | 0.00 | 0.00% | 3.53 | 3.61 | 67156 | 2391 | 0.72% |
| 2025-05-20 | 3.58 | 3.57 | -0.01 | -0.28% | 3.52 | 3.58 | 80272 | 2850 | 0.86% |
| 2025-05-19 | 3.45 | 3.58 | 0.14 | 4.07% | 3.44 | 3.60 | 137600 | 4888 | 1.47% |
| 2025-05-16 | 3.47 | 3.44 | -0.03 | -0.86% | 3.41 | 3.48 | 63526 | 2184 | 0.68% |
| 2025-05-15 | 3.46 | 3.47 | 0.00 | 0.00% | 3.45 | 3.50 | 63126 | 2192 | 0.67% |
| 2025-05-14 | 3.42 | 3.47 | 0.04 | 1.17% | 3.40 | 3.49 | 91033 | 3135 | 0.97% |
| 2025-05-13 | 3.44 | 3.43 | 0.00 | 0.00% | 3.40 | 3.48 | 73456 | 2524 | 0.78% |
| 2025-05-12 | 3.45 | 3.43 | 0.00 | 0.00% | 3.41 | 3.47 | 74706 | 2564 | 0.80% |
| 2025-05-09 | 3.50 | 3.43 | -0.05 | -1.44% | 3.43 | 3.50 | 76788 | 2651 | 0.82% |
| 2025-05-08 | 3.40 | 3.48 | 0.07 | 2.05% | 3.37 | 3.50 | 130146 | 4497 | 1.39% |
| 2025-05-07 | 3.44 | 3.41 | 0.02 | 0.59% | 3.38 | 3.52 | 121284 | 4169 | 1.30% |
| 2025-05-06 | 3.34 | 3.39 | 0.06 | 1.80% | 3.33 | 3.40 | 81281 | 2742 | 0.87% |
| 2025-04-30 | 3.33 | 3.33 | 0.02 | 0.60% | 3.31 | 3.42 | 103049 | 3473 | 1.10% |
| 2025-04-29 | 3.28 | 3.31 | 0.04 | 1.22% | 3.25 | 3.33 | 85595 | 2823 | 0.91% |
| 2025-04-28 | 3.37 | 3.27 | -0.12 | -3.54% | 3.23 | 3.40 | 121684 | 3989 | 1.30% |
| 2025-04-25 | 3.36 | 3.39 | 0.04 | 1.19% | 3.34 | 3.47 | 151637 | 5189 | 1.62% |
| 2025-04-24 | 3.36 | 3.35 | -0.01 | -0.30% | 3.31 | 3.42 | 105352 | 3547 | 1.13% |