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 | 3.82 | 3.81 | 0.03 | 0.79% | 3.80 | 3.85 | 164233 | 6267 | 1.66% |
| 2025-07-31 | 3.88 | 3.78 | -0.14 | -3.57% | 3.77 | 3.90 | 317417 | 12098 | 3.21% |
| 2025-07-30 | 4.01 | 3.92 | -0.02 | -0.51% | 3.90 | 4.05 | 351163 | 13918 | 3.55% |
| 2025-07-29 | 3.99 | 3.94 | -0.05 | -1.25% | 3.86 | 4.01 | 343219 | 13442 | 3.47% |
| 2025-07-28 | 4.07 | 3.99 | -0.13 | -3.16% | 3.96 | 4.10 | 386727 | 15521 | 3.91% |
| 2025-07-25 | 4.18 | 4.12 | -0.06 | -1.44% | 4.12 | 4.33 | 433850 | 18144 | 4.38% |
| 2025-07-24 | 4.08 | 4.18 | 0.06 | 1.46% | 4.04 | 4.21 | 558095 | 23103 | 5.64% |
| 2025-07-23 | 4.37 | 4.12 | -0.23 | -5.29% | 4.10 | 4.42 | 862314 | 36145 | 8.71% |
| 2025-07-22 | 4.08 | 4.35 | 0.25 | 6.10% | 4.03 | 4.45 | 1048091 | 44213 | 10.59% |
| 2025-07-21 | 4.01 | 4.10 | 0.05 | 1.23% | 3.90 | 4.26 | 1002056 | 40884 | 10.12% |
| 2025-07-18 | 3.74 | 4.05 | 0.37 | 10.05% | 3.73 | 4.05 | 290263 | 11628 | 2.93% |
| 2025-07-17 | 3.67 | 3.68 | 0.03 | 0.82% | 3.66 | 3.72 | 139110 | 5129 | 1.41% |
| 2025-07-16 | 3.71 | 3.65 | -0.05 | -1.35% | 3.64 | 3.73 | 190770 | 6997 | 1.93% |
| 2025-07-15 | 3.83 | 3.70 | -0.17 | -4.39% | 3.69 | 3.85 | 359666 | 13403 | 3.63% |
| 2025-07-14 | 3.85 | 3.87 | -0.02 | -0.51% | 3.79 | 3.99 | 486599 | 18861 | 4.92% |
| 2025-07-11 | 3.88 | 3.89 | 0.00 | 0.00% | 3.81 | 3.91 | 339232 | 13095 | 3.43% |
| 2025-07-10 | 3.79 | 3.89 | 0.10 | 2.64% | 3.78 | 3.91 | 387320 | 14940 | 3.91% |
| 2025-07-09 | 3.81 | 3.79 | -0.01 | -0.26% | 3.76 | 3.86 | 227473 | 8645 | 2.30% |
| 2025-07-08 | 3.77 | 3.80 | 0.03 | 0.80% | 3.72 | 3.81 | 255449 | 9632 | 2.58% |
| 2025-07-07 | 3.68 | 3.77 | 0.08 | 2.17% | 3.67 | 3.77 | 266098 | 9937 | 2.69% |
| 2025-07-04 | 3.76 | 3.69 | -0.07 | -1.86% | 3.68 | 3.81 | 323220 | 12089 | 3.27% |
| 2025-07-03 | 3.79 | 3.76 | 0.00 | 0.00% | 3.72 | 3.83 | 301081 | 11315 | 3.04% |
| 2025-07-02 | 3.68 | 3.76 | 0.09 | 2.45% | 3.63 | 3.81 | 439486 | 16392 | 4.44% |
| 2025-07-01 | 3.69 | 3.67 | -0.01 | -0.27% | 3.61 | 3.72 | 314380 | 11476 | 3.18% |
| 2025-06-30 | 3.53 | 3.68 | 0.14 | 3.95% | 3.53 | 3.74 | 499607 | 18121 | 5.05% |
| 2025-06-27 | 3.51 | 3.54 | 0.02 | 0.57% | 3.49 | 3.58 | 310067 | 10939 | 3.13% |
| 2025-06-26 | 3.47 | 3.52 | 0.05 | 1.44% | 3.44 | 3.53 | 315945 | 11015 | 3.19% |
| 2025-06-25 | 3.51 | 3.47 | -0.05 | -1.42% | 3.44 | 3.51 | 314017 | 10883 | 3.17% |
| 2025-06-24 | 3.48 | 3.52 | -0.07 | -1.95% | 3.42 | 3.53 | 479202 | 16677 | 4.84% |
| 2025-06-23 | 3.53 | 3.59 | 0.07 | 1.99% | 3.50 | 3.65 | 476925 | 17029 | 4.82% |
| 2025-06-20 | 3.43 | 3.52 | 0.05 | 1.44% | 3.42 | 3.76 | 610151 | 21762 | 6.16% |
| 2025-06-19 | 3.52 | 3.47 | -0.17 | -4.67% | 3.43 | 3.56 | 587555 | 20492 | 5.94% |
| 2025-06-18 | 3.61 | 3.64 | -0.20 | -5.21% | 3.56 | 3.75 | 928073 | 33727 | 9.38% |
| 2025-06-17 | 4.47 | 3.84 | -0.22 | -5.42% | 3.80 | 4.47 | 1369054 | 55698 | 13.83% |
| 2025-06-16 | 4.06 | 4.06 | 0.37 | 10.03% | 4.06 | 4.06 | 140958 | 5722 | 1.42% |
| 2025-06-13 | 3.35 | 3.69 | 0.34 | 10.15% | 3.32 | 3.69 | 363848 | 13164 | 3.68% |
| 2025-06-12 | 3.38 | 3.35 | -0.03 | -0.89% | 3.32 | 3.38 | 90369 | 3016 | 0.91% |
| 2025-06-11 | 3.32 | 3.38 | 0.04 | 1.20% | 3.32 | 3.39 | 88982 | 3000 | 0.90% |
| 2025-06-10 | 3.38 | 3.34 | -0.03 | -0.89% | 3.30 | 3.39 | 94498 | 3154 | 0.95% |
| 2025-06-09 | 3.34 | 3.37 | 0.01 | 0.30% | 3.32 | 3.39 | 100878 | 3382 | 1.02% |
| 2025-06-06 | 3.33 | 3.36 | 0.06 | 1.82% | 3.31 | 3.39 | 141309 | 4741 | 1.43% |
| 2025-06-05 | 3.34 | 3.30 | -0.07 | -2.08% | 3.28 | 3.39 | 134572 | 4469 | 1.36% |
| 2025-06-04 | 3.28 | 3.37 | 0.10 | 3.06% | 3.27 | 3.38 | 146821 | 4875 | 1.48% |
| 2025-06-03 | 3.26 | 3.27 | -0.01 | -0.30% | 3.25 | 3.28 | 58988 | 1926 | 0.60% |
| 2025-05-30 | 3.30 | 3.28 | -0.02 | -0.61% | 3.26 | 3.31 | 68667 | 2252 | 0.69% |
| 2025-05-29 | 3.27 | 3.30 | 0.03 | 0.92% | 3.26 | 3.31 | 81050 | 2668 | 0.82% |
| 2025-05-28 | 3.28 | 3.27 | -0.01 | -0.30% | 3.24 | 3.29 | 67488 | 2204 | 0.68% |
| 2025-05-27 | 3.27 | 3.28 | 0.01 | 0.31% | 3.22 | 3.29 | 75187 | 2444 | 0.76% |
| 2025-05-26 | 3.24 | 3.27 | 0.03 | 0.93% | 3.21 | 3.27 | 63192 | 2055 | 0.64% |
| 2025-05-23 | 3.27 | 3.24 | -0.04 | -1.22% | 3.22 | 3.31 | 98204 | 3202 | 0.99% |
| 2025-05-22 | 3.32 | 3.28 | -0.06 | -1.80% | 3.27 | 3.34 | 117944 | 3892 | 1.19% |
| 2025-05-21 | 3.32 | 3.34 | 0.04 | 1.21% | 3.31 | 3.40 | 173847 | 5842 | 1.76% |
| 2025-05-20 | 3.35 | 3.30 | -0.02 | -0.60% | 3.28 | 3.36 | 122254 | 4033 | 1.23% |
| 2025-05-19 | 3.28 | 3.32 | 0.06 | 1.84% | 3.28 | 3.35 | 191779 | 6372 | 1.94% |
| 2025-05-16 | 3.32 | 3.26 | -0.06 | -1.81% | 3.25 | 3.35 | 239003 | 7828 | 2.41% |
| 2025-05-15 | 3.23 | 3.32 | 0.09 | 2.79% | 3.22 | 3.55 | 384807 | 13025 | 3.89% |
| 2025-05-14 | 3.21 | 3.23 | 0.03 | 0.94% | 3.17 | 3.23 | 76452 | 2456 | 0.77% |
| 2025-05-13 | 3.19 | 3.20 | 0.03 | 0.95% | 3.18 | 3.22 | 69697 | 2231 | 0.70% |
| 2025-05-12 | 3.21 | 3.17 | -0.02 | -0.63% | 3.16 | 3.21 | 69815 | 2219 | 0.71% |
| 2025-05-09 | 3.19 | 3.19 | 0.00 | 0.00% | 3.17 | 3.21 | 86834 | 2769 | 0.88% |
| 2025-05-08 | 3.20 | 3.19 | -0.01 | -0.31% | 3.17 | 3.22 | 60002 | 1919 | 0.61% |
| 2025-05-07 | 3.19 | 3.20 | 0.03 | 0.95% | 3.17 | 3.21 | 74909 | 2392 | 0.76% |
| 2025-05-06 | 3.13 | 3.17 | 0.07 | 2.26% | 3.11 | 3.18 | 85169 | 2682 | 0.86% |
| 2025-04-30 | 3.10 | 3.10 | 0.02 | 0.65% | 3.07 | 3.14 | 96141 | 2996 | 0.97% |
| 2025-04-29 | 3.03 | 3.08 | 0.04 | 1.32% | 3.03 | 3.10 | 87377 | 2689 | 0.88% |
| 2025-04-28 | 3.09 | 3.04 | -0.06 | -1.94% | 3.03 | 3.10 | 91357 | 2791 | 0.92% |
| 2025-04-25 | 3.05 | 3.10 | 0.04 | 1.31% | 3.04 | 3.15 | 130304 | 4029 | 1.32% |
| 2025-04-24 | 3.06 | 3.06 | 0.00 | 0.00% | 3.04 | 3.09 | 74084 | 2271 | 0.75% |