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 | 3.78 | 3.80 | 0.02 | 0.53% | 3.78 | 3.82 | 68956 | 2616 | 0.47% |
| 2025-07-31 | 3.84 | 3.78 | -0.08 | -2.07% | 3.77 | 3.85 | 140607 | 5357 | 0.96% |
| 2025-07-30 | 3.83 | 3.86 | 0.03 | 0.78% | 3.81 | 3.87 | 115814 | 4458 | 0.79% |
| 2025-07-29 | 3.85 | 3.83 | -0.02 | -0.52% | 3.81 | 3.86 | 71850 | 2749 | 0.49% |
| 2025-07-28 | 3.86 | 3.85 | -0.01 | -0.26% | 3.83 | 3.87 | 88561 | 3409 | 0.60% |
| 2025-07-25 | 3.91 | 3.86 | -0.05 | -1.28% | 3.86 | 3.91 | 97038 | 3767 | 0.66% |
| 2025-07-24 | 3.88 | 3.91 | 0.04 | 1.03% | 3.87 | 3.91 | 103901 | 4049 | 0.71% |
| 2025-07-23 | 3.90 | 3.87 | -0.04 | -1.02% | 3.86 | 3.91 | 109242 | 4243 | 0.75% |
| 2025-07-22 | 3.89 | 3.91 | 0.02 | 0.51% | 3.86 | 3.91 | 132982 | 5172 | 0.91% |
| 2025-07-21 | 3.85 | 3.89 | 0.02 | 0.52% | 3.84 | 3.90 | 149184 | 5782 | 1.02% |
| 2025-07-18 | 3.89 | 3.87 | -0.03 | -0.77% | 3.86 | 3.96 | 198621 | 7745 | 1.36% |
| 2025-07-17 | 3.88 | 3.90 | 0.03 | 0.78% | 3.84 | 3.91 | 139185 | 5390 | 0.95% |
| 2025-07-16 | 3.88 | 3.87 | -0.01 | -0.26% | 3.85 | 3.89 | 77280 | 2992 | 0.53% |
| 2025-07-15 | 3.93 | 3.88 | -0.04 | -1.02% | 3.85 | 3.94 | 157956 | 6117 | 1.08% |
| 2025-07-14 | 3.93 | 3.92 | -0.01 | -0.25% | 3.89 | 3.94 | 112800 | 4418 | 0.77% |
| 2025-07-11 | 3.96 | 3.93 | -0.03 | -0.76% | 3.91 | 3.97 | 197323 | 7759 | 1.35% |
| 2025-07-10 | 3.87 | 3.96 | 0.03 | 0.76% | 3.84 | 3.98 | 308523 | 12157 | 2.10% |
| 2025-07-09 | 3.82 | 3.93 | 0.11 | 2.88% | 3.81 | 4.09 | 459318 | 18207 | 3.13% |
| 2025-07-08 | 3.82 | 3.82 | 0.01 | 0.26% | 3.78 | 3.82 | 105458 | 4005 | 0.72% |
| 2025-07-07 | 3.76 | 3.81 | 0.05 | 1.33% | 3.75 | 3.82 | 108106 | 4103 | 0.74% |
| 2025-07-04 | 3.76 | 3.76 | 0.01 | 0.27% | 3.75 | 3.80 | 98495 | 3714 | 0.67% |
| 2025-07-03 | 3.75 | 3.75 | 0.00 | 0.00% | 3.74 | 3.77 | 73466 | 2760 | 0.50% |
| 2025-07-02 | 3.75 | 3.75 | 0.00 | 0.00% | 3.73 | 3.76 | 68223 | 2556 | 0.47% |
| 2025-07-01 | 3.73 | 3.75 | 0.02 | 0.54% | 3.72 | 3.77 | 86838 | 3249 | 0.59% |
| 2025-06-30 | 3.77 | 3.73 | -0.03 | -0.80% | 3.72 | 3.78 | 131819 | 4928 | 0.90% |
| 2025-06-27 | 3.80 | 3.76 | -0.04 | -1.05% | 3.75 | 3.83 | 108009 | 4084 | 0.74% |
| 2025-06-26 | 3.73 | 3.80 | 0.07 | 1.88% | 3.70 | 3.80 | 157769 | 5932 | 1.08% |
| 2025-06-25 | 3.71 | 3.73 | 0.04 | 1.08% | 3.66 | 3.73 | 146127 | 5412 | 1.00% |
| 2025-06-24 | 3.66 | 3.69 | 0.04 | 1.10% | 3.65 | 3.70 | 92152 | 3396 | 0.63% |
| 2025-06-23 | 3.62 | 3.65 | 0.02 | 0.55% | 3.61 | 3.66 | 81709 | 2974 | 0.56% |
| 2025-06-20 | 3.58 | 3.63 | 0.04 | 1.11% | 3.58 | 3.67 | 104779 | 3798 | 0.71% |
| 2025-06-19 | 3.63 | 3.59 | -0.03 | -0.83% | 3.58 | 3.65 | 107129 | 3866 | 0.73% |
| 2025-06-18 | 3.76 | 3.73 | -0.03 | -0.80% | 3.70 | 3.77 | 99182 | 3700 | 0.68% |
| 2025-06-17 | 3.75 | 3.76 | 0.00 | 0.00% | 3.74 | 3.78 | 85085 | 3199 | 0.58% |
| 2025-06-16 | 3.70 | 3.76 | 0.05 | 1.35% | 3.70 | 3.76 | 93342 | 3491 | 0.64% |
| 2025-06-13 | 3.78 | 3.71 | -0.09 | -2.37% | 3.70 | 3.80 | 206189 | 7710 | 1.41% |
| 2025-06-12 | 3.80 | 3.80 | 0.00 | 0.00% | 3.77 | 3.84 | 124383 | 4726 | 0.85% |
| 2025-06-11 | 3.79 | 3.80 | 0.01 | 0.26% | 3.78 | 3.82 | 99413 | 3779 | 0.68% |
| 2025-06-10 | 3.81 | 3.79 | -0.03 | -0.79% | 3.75 | 3.84 | 159749 | 6057 | 1.09% |
| 2025-06-09 | 3.82 | 3.82 | -0.01 | -0.26% | 3.79 | 3.84 | 164203 | 6260 | 1.12% |
| 2025-06-06 | 3.82 | 3.83 | 0.01 | 0.26% | 3.80 | 3.84 | 105136 | 4020 | 0.72% |
| 2025-06-05 | 3.84 | 3.82 | -0.04 | -1.04% | 3.80 | 3.86 | 138664 | 5300 | 0.95% |
| 2025-06-04 | 3.85 | 3.86 | 0.01 | 0.26% | 3.81 | 3.86 | 157054 | 6032 | 1.07% |
| 2025-06-03 | 3.85 | 3.85 | -0.02 | -0.52% | 3.82 | 3.89 | 154340 | 5927 | 1.05% |
| 2025-05-30 | 3.95 | 3.87 | -0.08 | -2.03% | 3.85 | 3.97 | 243622 | 9516 | 1.66% |
| 2025-05-29 | 3.96 | 3.95 | -0.01 | -0.25% | 3.86 | 3.98 | 288391 | 11330 | 1.97% |
| 2025-05-28 | 3.95 | 3.96 | 0.01 | 0.25% | 3.91 | 4.05 | 380310 | 15063 | 2.59% |
| 2025-05-27 | 3.74 | 3.95 | 0.20 | 5.33% | 3.74 | 4.08 | 800498 | 31564 | 5.46% |
| 2025-05-26 | 3.60 | 3.75 | 0.13 | 3.59% | 3.60 | 3.76 | 262376 | 9721 | 1.79% |
| 2025-05-23 | 3.69 | 3.62 | -0.08 | -2.16% | 3.61 | 3.70 | 172248 | 6305 | 1.18% |
| 2025-05-22 | 3.75 | 3.70 | -0.07 | -1.86% | 3.69 | 3.77 | 172667 | 6418 | 1.18% |
| 2025-05-21 | 3.71 | 3.77 | 0.05 | 1.34% | 3.69 | 3.78 | 235411 | 8786 | 1.61% |
| 2025-05-20 | 3.74 | 3.72 | -0.02 | -0.53% | 3.70 | 3.76 | 156493 | 5816 | 1.07% |
| 2025-05-19 | 3.71 | 3.74 | 0.01 | 0.27% | 3.70 | 3.75 | 195312 | 7281 | 1.33% |
| 2025-05-16 | 3.72 | 3.73 | -0.02 | -0.53% | 3.68 | 3.81 | 306143 | 11399 | 2.09% |
| 2025-05-15 | 3.71 | 3.75 | 0.06 | 1.63% | 3.70 | 3.87 | 330623 | 12441 | 2.26% |
| 2025-05-14 | 3.65 | 3.69 | 0.04 | 1.10% | 3.62 | 3.69 | 216690 | 7928 | 1.48% |
| 2025-05-13 | 3.66 | 3.65 | 0.02 | 0.55% | 3.63 | 3.68 | 196207 | 7171 | 1.34% |
| 2025-05-12 | 3.63 | 3.63 | 0.03 | 0.83% | 3.59 | 3.64 | 168890 | 6110 | 1.15% |
| 2025-05-09 | 3.63 | 3.60 | -0.04 | -1.10% | 3.59 | 3.67 | 194202 | 7048 | 1.32% |
| 2025-05-08 | 3.62 | 3.64 | -0.01 | -0.27% | 3.59 | 3.65 | 242226 | 8790 | 1.65% |
| 2025-05-07 | 3.59 | 3.65 | 0.08 | 2.24% | 3.57 | 3.65 | 281320 | 10185 | 1.92% |
| 2025-05-06 | 3.51 | 3.57 | 0.06 | 1.71% | 3.51 | 3.57 | 198634 | 7039 | 1.36% |
| 2025-04-30 | 3.57 | 3.51 | -0.11 | -3.04% | 3.51 | 3.61 | 313950 | 11152 | 2.14% |
| 2025-04-29 | 3.60 | 3.62 | 0.03 | 0.84% | 3.55 | 3.63 | 305437 | 10982 | 2.08% |
| 2025-04-28 | 3.70 | 3.59 | -0.12 | -3.23% | 3.58 | 3.73 | 451492 | 16359 | 3.08% |
| 2025-04-25 | 3.82 | 3.71 | -0.17 | -4.38% | 3.69 | 3.88 | 751509 | 28182 | 5.13% |
| 2025-04-24 | 4.48 | 3.88 | -0.28 | -6.73% | 3.79 | 4.48 | 1228314 | 49001 | 8.38% |