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 | 3.84 | 0.00 | 0.00% | 3.81 | 3.88 | 268155 | 10318 | 0.61% |
| 2025-07-31 | 3.89 | 3.84 | -0.05 | -1.29% | 3.82 | 3.90 | 256554 | 9856 | 0.58% |
| 2025-07-30 | 3.88 | 3.89 | 0.01 | 0.26% | 3.87 | 3.93 | 242739 | 9469 | 0.55% |
| 2025-07-29 | 3.93 | 3.88 | -0.06 | -1.52% | 3.86 | 3.97 | 303519 | 11817 | 0.69% |
| 2025-07-28 | 3.93 | 3.94 | 0.02 | 0.51% | 3.91 | 4.00 | 279462 | 11069 | 0.63% |
| 2025-07-25 | 3.93 | 3.92 | -0.01 | -0.25% | 3.91 | 3.97 | 235740 | 9293 | 0.53% |
| 2025-07-24 | 3.97 | 3.93 | -0.06 | -1.50% | 3.92 | 3.98 | 284737 | 11208 | 0.64% |
| 2025-07-23 | 3.96 | 3.99 | 0.01 | 0.25% | 3.94 | 4.02 | 284310 | 11353 | 0.64% |
| 2025-07-22 | 4.03 | 3.98 | -0.04 | -1.00% | 3.90 | 4.03 | 356336 | 14072 | 0.81% |
| 2025-07-21 | 4.08 | 4.02 | -0.07 | -1.71% | 4.01 | 4.10 | 331882 | 13388 | 0.75% |
| 2025-07-18 | 4.02 | 4.09 | 0.08 | 2.00% | 4.00 | 4.11 | 318083 | 12896 | 0.72% |
| 2025-07-17 | 4.05 | 4.01 | -0.03 | -0.74% | 4.00 | 4.06 | 204157 | 8209 | 0.46% |
| 2025-07-16 | 4.05 | 4.04 | 0.00 | 0.00% | 3.97 | 4.06 | 335650 | 13457 | 0.76% |
| 2025-07-15 | 4.15 | 4.04 | -0.09 | -2.18% | 4.03 | 4.17 | 426922 | 17414 | 0.97% |
| 2025-07-14 | 4.07 | 4.13 | 0.04 | 0.98% | 4.06 | 4.18 | 384973 | 15919 | 0.87% |
| 2025-07-11 | 4.16 | 4.09 | -0.05 | -1.21% | 4.07 | 4.17 | 445127 | 18337 | 1.01% |
| 2025-07-10 | 4.17 | 4.24 | 0.07 | 1.68% | 4.16 | 4.25 | 408552 | 17255 | 0.92% |
| 2025-07-09 | 4.11 | 4.17 | 0.07 | 1.71% | 4.10 | 4.19 | 374862 | 15573 | 0.85% |
| 2025-07-08 | 4.13 | 4.10 | -0.04 | -0.97% | 4.07 | 4.16 | 283465 | 11648 | 0.64% |
| 2025-07-07 | 4.07 | 4.14 | 0.08 | 1.97% | 4.06 | 4.14 | 306250 | 12595 | 0.69% |
| 2025-07-04 | 4.01 | 4.06 | 0.05 | 1.25% | 4.00 | 4.10 | 362115 | 14735 | 0.82% |
| 2025-07-03 | 4.02 | 4.01 | -0.01 | -0.25% | 3.98 | 4.04 | 195723 | 7846 | 0.44% |
| 2025-07-02 | 3.98 | 4.02 | 0.04 | 1.01% | 3.98 | 4.03 | 322977 | 12966 | 0.73% |
| 2025-07-01 | 3.92 | 3.98 | 0.06 | 1.53% | 3.91 | 4.01 | 290278 | 11543 | 0.66% |
| 2025-06-30 | 3.93 | 3.92 | -0.04 | -1.01% | 3.88 | 3.95 | 370031 | 14483 | 0.84% |
| 2025-06-27 | 4.05 | 3.96 | -0.10 | -2.46% | 3.94 | 4.15 | 538274 | 21742 | 1.22% |
| 2025-06-26 | 4.01 | 4.06 | 0.04 | 1.00% | 3.97 | 4.09 | 421606 | 16985 | 0.95% |
| 2025-06-25 | 4.00 | 4.02 | 0.00 | 0.00% | 3.94 | 4.03 | 395695 | 15821 | 0.89% |
| 2025-06-24 | 3.98 | 4.02 | 0.02 | 0.50% | 3.93 | 4.03 | 437800 | 17460 | 0.99% |
| 2025-06-23 | 3.95 | 4.00 | 0.03 | 0.76% | 3.89 | 4.01 | 427790 | 16935 | 0.97% |
| 2025-06-20 | 3.91 | 3.97 | 0.05 | 1.28% | 3.89 | 3.98 | 420669 | 16588 | 0.95% |
| 2025-06-19 | 3.95 | 3.92 | -0.04 | -1.01% | 3.88 | 3.97 | 394313 | 15434 | 0.89% |
| 2025-06-18 | 3.94 | 3.96 | 0.00 | 0.00% | 3.91 | 3.97 | 285420 | 11253 | 0.65% |
| 2025-06-17 | 3.95 | 3.96 | 0.00 | 0.00% | 3.91 | 3.99 | 264543 | 10426 | 0.60% |
| 2025-06-16 | 3.92 | 3.96 | 0.04 | 1.02% | 3.90 | 3.97 | 281376 | 11073 | 0.64% |
| 2025-06-13 | 4.01 | 3.92 | -0.10 | -2.49% | 3.91 | 4.03 | 334390 | 13203 | 0.76% |
| 2025-06-12 | 3.90 | 4.02 | 0.12 | 3.08% | 3.89 | 4.03 | 398547 | 15847 | 0.90% |
| 2025-06-11 | 3.90 | 3.90 | -0.02 | -0.51% | 3.87 | 3.95 | 267069 | 10434 | 0.60% |
| 2025-06-10 | 3.84 | 3.92 | 0.07 | 1.82% | 3.83 | 3.92 | 437274 | 16948 | 0.99% |
| 2025-06-09 | 3.85 | 3.85 | 0.00 | 0.00% | 3.79 | 3.87 | 290969 | 11129 | 0.66% |
| 2025-06-06 | 3.84 | 3.85 | 0.02 | 0.52% | 3.81 | 3.88 | 251010 | 9638 | 0.57% |
| 2025-06-05 | 3.95 | 3.83 | -0.11 | -2.79% | 3.82 | 3.98 | 387139 | 14957 | 0.88% |
| 2025-06-04 | 3.90 | 3.94 | 0.04 | 1.03% | 3.86 | 3.95 | 348644 | 13647 | 0.79% |
| 2025-06-03 | 3.77 | 3.90 | 0.12 | 3.17% | 3.76 | 3.92 | 498709 | 19263 | 1.13% |
| 2025-05-30 | 3.73 | 3.78 | 0.05 | 1.34% | 3.72 | 3.79 | 293187 | 11031 | 0.66% |
| 2025-05-29 | 3.74 | 3.73 | -0.02 | -0.53% | 3.72 | 3.77 | 250290 | 9352 | 0.57% |
| 2025-05-28 | 3.74 | 3.75 | 0.00 | 0.00% | 3.70 | 3.77 | 178044 | 6652 | 0.40% |
| 2025-05-27 | 3.72 | 3.75 | 0.04 | 1.08% | 3.71 | 3.76 | 210004 | 7856 | 0.47% |
| 2025-05-26 | 3.73 | 3.71 | -0.04 | -1.07% | 3.69 | 3.76 | 243302 | 9056 | 0.55% |
| 2025-05-23 | 3.81 | 3.75 | -0.06 | -1.57% | 3.74 | 3.84 | 274298 | 10394 | 0.62% |
| 2025-05-22 | 3.76 | 3.81 | 0.04 | 1.06% | 3.75 | 3.85 | 309922 | 11786 | 0.70% |
| 2025-05-21 | 3.68 | 3.77 | 0.09 | 2.45% | 3.67 | 3.78 | 349377 | 13037 | 0.79% |
| 2025-05-20 | 3.70 | 3.68 | -0.01 | -0.27% | 3.65 | 3.72 | 271344 | 9980 | 0.61% |
| 2025-05-19 | 3.72 | 3.69 | -0.02 | -0.54% | 3.68 | 3.75 | 272657 | 10107 | 0.62% |
| 2025-05-16 | 3.76 | 3.71 | -0.06 | -1.59% | 3.68 | 3.79 | 344262 | 12796 | 0.78% |
| 2025-05-15 | 3.77 | 3.77 | 0.00 | 0.00% | 3.75 | 3.81 | 441898 | 16713 | 1.00% |
| 2025-05-14 | 3.68 | 3.77 | 0.08 | 2.17% | 3.67 | 3.95 | 516333 | 19486 | 1.17% |
| 2025-05-13 | 3.66 | 3.69 | 0.05 | 1.37% | 3.62 | 3.70 | 230498 | 8463 | 0.52% |
| 2025-05-12 | 3.66 | 3.64 | -0.02 | -0.55% | 3.64 | 3.69 | 207396 | 7603 | 0.47% |
| 2025-05-09 | 3.62 | 3.66 | 0.04 | 1.10% | 3.62 | 3.68 | 285205 | 10421 | 0.64% |
| 2025-05-08 | 3.53 | 3.62 | 0.06 | 1.69% | 3.52 | 3.64 | 311188 | 11169 | 0.70% |
| 2025-05-07 | 3.47 | 3.56 | 0.11 | 3.19% | 3.47 | 3.59 | 431591 | 15270 | 0.98% |
| 2025-05-06 | 3.48 | 3.45 | -0.01 | -0.29% | 3.42 | 3.49 | 265488 | 9144 | 0.60% |
| 2025-04-30 | 3.52 | 3.46 | -0.01 | -0.29% | 3.45 | 3.56 | 230655 | 8067 | 0.52% |
| 2025-04-29 | 3.48 | 3.47 | -0.01 | -0.29% | 3.45 | 3.53 | 165192 | 5742 | 0.37% |
| 2025-04-28 | 3.47 | 3.48 | 0.02 | 0.58% | 3.44 | 3.50 | 167608 | 5827 | 0.38% |
| 2025-04-25 | 3.43 | 3.46 | 0.03 | 0.87% | 3.42 | 3.48 | 194023 | 6696 | 0.44% |
| 2025-04-24 | 3.41 | 3.43 | 0.03 | 0.88% | 3.40 | 3.44 | 153358 | 5251 | 0.35% |