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 | 3.97 | 4.00 | 0.03 | 0.76% | 3.96 | 4.01 | 145104 | 5785 | 0.92% |
| 2025-07-31 | 4.04 | 3.97 | -0.07 | -1.73% | 3.96 | 4.06 | 168433 | 6747 | 1.06% |
| 2025-07-30 | 4.08 | 4.04 | -0.05 | -1.22% | 4.03 | 4.10 | 170390 | 6928 | 1.07% |
| 2025-07-29 | 4.09 | 4.09 | -0.01 | -0.24% | 4.03 | 4.10 | 196423 | 7964 | 1.24% |
| 2025-07-28 | 4.10 | 4.10 | 0.00 | 0.00% | 4.08 | 4.14 | 220912 | 9082 | 1.39% |
| 2025-07-25 | 4.13 | 4.10 | -0.05 | -1.20% | 4.09 | 4.16 | 253858 | 10424 | 1.60% |
| 2025-07-24 | 4.09 | 4.15 | 0.04 | 0.97% | 4.08 | 4.20 | 320796 | 13286 | 2.02% |
| 2025-07-23 | 4.14 | 4.11 | -0.08 | -1.91% | 4.09 | 4.21 | 445052 | 18450 | 2.81% |
| 2025-07-22 | 4.23 | 4.19 | -0.02 | -0.48% | 4.17 | 4.30 | 686134 | 28889 | 4.33% |
| 2025-07-21 | 4.25 | 4.21 | -0.29 | -6.44% | 4.21 | 4.37 | 1192798 | 50912 | 7.52% |
| 2025-07-18 | 4.80 | 4.50 | -0.22 | -4.66% | 4.48 | 5.19 | 1595987 | 78545 | 10.06% |
| 2025-07-17 | 4.45 | 4.72 | 0.43 | 10.02% | 4.18 | 4.72 | 1266777 | 55839 | 7.99% |
| 2025-07-16 | 3.89 | 4.29 | 0.39 | 10.00% | 3.88 | 4.29 | 237695 | 9771 | 1.50% |
| 2025-07-15 | 3.91 | 3.90 | -0.06 | -1.52% | 3.83 | 3.96 | 183012 | 7111 | 1.15% |
| 2025-07-14 | 3.90 | 3.96 | 0.05 | 1.28% | 3.88 | 3.98 | 169657 | 6684 | 1.07% |
| 2025-07-11 | 3.90 | 3.91 | 0.00 | 0.00% | 3.87 | 3.93 | 147623 | 5762 | 0.93% |
| 2025-07-10 | 3.90 | 3.91 | 0.01 | 0.26% | 3.87 | 3.92 | 125506 | 4884 | 0.79% |
| 2025-07-09 | 3.93 | 3.90 | -0.03 | -0.76% | 3.89 | 3.96 | 152928 | 5984 | 0.96% |
| 2025-07-08 | 3.86 | 3.93 | 0.05 | 1.29% | 3.86 | 3.93 | 155541 | 6088 | 0.98% |
| 2025-07-07 | 3.86 | 3.88 | 0.01 | 0.26% | 3.80 | 3.89 | 164186 | 6327 | 1.04% |
| 2025-07-04 | 3.91 | 3.87 | -0.04 | -1.02% | 3.86 | 4.10 | 210938 | 8266 | 1.33% |
| 2025-07-03 | 3.89 | 3.91 | 0.01 | 0.26% | 3.88 | 3.93 | 134256 | 5236 | 0.85% |
| 2025-07-02 | 3.93 | 3.90 | -0.04 | -1.02% | 3.88 | 3.96 | 165968 | 6469 | 1.05% |
| 2025-07-01 | 3.99 | 3.94 | -0.05 | -1.25% | 3.91 | 3.99 | 210422 | 8283 | 1.33% |
| 2025-06-30 | 3.88 | 3.99 | 0.12 | 3.10% | 3.86 | 4.01 | 368731 | 14531 | 2.33% |
| 2025-06-27 | 3.79 | 3.87 | 0.09 | 2.38% | 3.78 | 3.89 | 328754 | 12651 | 2.07% |
| 2025-06-26 | 3.75 | 3.78 | -0.03 | -0.79% | 3.70 | 3.82 | 298591 | 11267 | 1.88% |
| 2025-06-25 | 3.77 | 3.81 | 0.03 | 0.79% | 3.76 | 3.85 | 304178 | 11574 | 1.92% |
| 2025-06-24 | 3.76 | 3.78 | 0.05 | 1.34% | 3.75 | 3.83 | 363728 | 13807 | 2.29% |
| 2025-06-23 | 3.69 | 3.73 | -0.02 | -0.53% | 3.65 | 3.74 | 280276 | 10414 | 1.77% |
| 2025-06-20 | 3.71 | 3.75 | 0.06 | 1.63% | 3.64 | 3.81 | 349257 | 13014 | 2.20% |
| 2025-06-19 | 3.72 | 3.69 | -0.05 | -1.34% | 3.68 | 3.86 | 426470 | 16020 | 2.69% |
| 2025-06-18 | 3.88 | 3.74 | -0.20 | -5.08% | 3.73 | 3.91 | 566023 | 21399 | 3.57% |
| 2025-06-17 | 4.25 | 3.94 | -0.43 | -9.84% | 3.94 | 4.29 | 870178 | 35299 | 5.49% |
| 2025-06-16 | 4.50 | 4.38 | -0.42 | -8.75% | 4.35 | 4.80 | 1087357 | 49143 | 6.86% |
| 2025-06-13 | 4.80 | 4.80 | 0.44 | 10.09% | 4.80 | 4.80 | 163221 | 7834 | 1.03% |
| 2025-06-12 | 4.36 | 4.36 | 0.40 | 10.10% | 4.36 | 4.36 | 87955 | 3834 | 0.55% |
| 2025-06-11 | 3.80 | 3.96 | 0.36 | 10.00% | 3.80 | 3.96 | 174025 | 6870 | 1.10% |
| 2025-06-10 | 3.61 | 3.60 | -0.02 | -0.55% | 3.54 | 3.65 | 87761 | 3163 | 0.55% |
| 2025-06-09 | 3.60 | 3.62 | 0.02 | 0.56% | 3.59 | 3.63 | 80058 | 2890 | 0.50% |
| 2025-06-06 | 3.59 | 3.60 | 0.01 | 0.28% | 3.55 | 3.61 | 78636 | 2812 | 0.50% |
| 2025-06-05 | 3.56 | 3.59 | 0.04 | 1.13% | 3.51 | 3.60 | 93533 | 3335 | 0.59% |
| 2025-06-04 | 3.55 | 3.55 | 0.03 | 0.85% | 3.51 | 3.56 | 67344 | 2383 | 0.42% |
| 2025-06-03 | 3.53 | 3.52 | -0.02 | -0.56% | 3.50 | 3.57 | 79006 | 2785 | 0.50% |
| 2025-05-30 | 3.73 | 3.54 | -0.19 | -5.09% | 3.52 | 3.73 | 174966 | 6290 | 1.10% |
| 2025-05-29 | 3.63 | 3.73 | 0.09 | 2.47% | 3.62 | 3.76 | 116497 | 4340 | 0.73% |
| 2025-05-28 | 3.65 | 3.64 | -0.01 | -0.27% | 3.62 | 3.76 | 103053 | 3785 | 0.65% |
| 2025-05-27 | 3.62 | 3.65 | 0.01 | 0.27% | 3.55 | 3.67 | 91587 | 3305 | 0.58% |
| 2025-05-26 | 3.62 | 3.64 | -0.01 | -0.27% | 3.60 | 3.68 | 95229 | 3463 | 0.60% |
| 2025-05-23 | 3.67 | 3.65 | -0.03 | -0.82% | 3.64 | 3.76 | 108473 | 4008 | 0.68% |
| 2025-05-22 | 3.74 | 3.68 | -0.06 | -1.60% | 3.66 | 3.77 | 83514 | 3097 | 0.53% |
| 2025-05-21 | 3.77 | 3.74 | -0.04 | -1.06% | 3.70 | 3.77 | 76557 | 2859 | 0.48% |
| 2025-05-20 | 3.74 | 3.78 | 0.05 | 1.34% | 3.71 | 3.78 | 128927 | 4822 | 0.81% |
| 2025-05-19 | 3.80 | 3.73 | -0.01 | -0.27% | 3.66 | 3.80 | 176901 | 6553 | 1.12% |
| 2025-05-16 | 3.64 | 3.74 | 0.10 | 2.75% | 3.63 | 3.77 | 176316 | 6589 | 1.11% |
| 2025-05-15 | 3.68 | 3.64 | -0.06 | -1.62% | 3.61 | 3.69 | 109362 | 3990 | 0.69% |
| 2025-05-14 | 3.76 | 3.70 | -0.09 | -2.37% | 3.65 | 3.78 | 158407 | 5848 | 1.00% |
| 2025-05-13 | 3.69 | 3.79 | 0.15 | 4.12% | 3.59 | 3.87 | 306794 | 11509 | 1.93% |
| 2025-05-12 | 3.59 | 3.64 | 0.07 | 1.96% | 3.59 | 3.71 | 138706 | 5048 | 0.87% |
| 2025-05-09 | 3.64 | 3.57 | -0.07 | -1.92% | 3.55 | 3.65 | 90894 | 3257 | 0.57% |
| 2025-05-08 | 3.59 | 3.64 | 0.05 | 1.39% | 3.55 | 3.67 | 122164 | 4445 | 0.77% |
| 2025-05-07 | 3.60 | 3.59 | 0.01 | 0.28% | 3.55 | 3.69 | 106133 | 3808 | 0.67% |
| 2025-05-06 | 3.46 | 3.58 | 0.15 | 4.37% | 3.46 | 3.58 | 142643 | 5046 | 0.90% |
| 2025-04-30 | 3.42 | 3.43 | -0.06 | -1.72% | 3.35 | 3.48 | 123241 | 4222 | 0.78% |
| 2025-04-29 | 3.42 | 3.49 | 0.07 | 2.05% | 3.36 | 3.51 | 100272 | 3489 | 0.63% |
| 2025-04-28 | 3.52 | 3.42 | -0.09 | -2.56% | 3.40 | 3.52 | 108423 | 3715 | 0.68% |
| 2025-04-25 | 3.50 | 3.51 | -0.01 | -0.28% | 3.49 | 3.56 | 105635 | 3726 | 0.67% |
| 2025-04-24 | 3.59 | 3.52 | -0.02 | -0.56% | 3.49 | 3.63 | 163035 | 5790 | 1.03% |