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 | 3.94 | 3.90 | -0.06 | -1.52% | 3.88 | 3.98 | 240607 | 9453 | 4.31% |
| 2025-07-31 | 3.83 | 3.96 | 0.12 | 3.13% | 3.82 | 4.02 | 363917 | 14231 | 6.52% |
| 2025-07-30 | 3.84 | 3.84 | -0.01 | -0.26% | 3.80 | 3.89 | 118365 | 4537 | 2.12% |
| 2025-07-29 | 3.83 | 3.85 | 0.02 | 0.52% | 3.80 | 3.91 | 162309 | 6230 | 2.91% |
| 2025-07-28 | 3.83 | 3.83 | 0.00 | 0.00% | 3.80 | 3.86 | 100028 | 3831 | 1.79% |
| 2025-07-25 | 3.83 | 3.83 | 0.00 | 0.00% | 3.80 | 3.85 | 67776 | 2590 | 1.21% |
| 2025-07-24 | 3.81 | 3.83 | 0.03 | 0.79% | 3.80 | 3.85 | 87899 | 3364 | 1.57% |
| 2025-07-23 | 3.82 | 3.80 | -0.03 | -0.78% | 3.77 | 3.84 | 81543 | 3102 | 1.46% |
| 2025-07-22 | 3.86 | 3.83 | -0.02 | -0.52% | 3.79 | 3.88 | 96394 | 3686 | 1.73% |
| 2025-07-21 | 3.83 | 3.85 | 0.06 | 1.58% | 3.80 | 3.88 | 103040 | 3966 | 1.85% |
| 2025-07-18 | 3.83 | 3.79 | -0.03 | -0.79% | 3.78 | 3.88 | 93702 | 3568 | 1.68% |
| 2025-07-17 | 3.74 | 3.82 | 0.07 | 1.87% | 3.74 | 3.83 | 114012 | 4330 | 2.04% |
| 2025-07-16 | 3.70 | 3.75 | 0.05 | 1.35% | 3.70 | 3.79 | 113481 | 4253 | 2.03% |
| 2025-07-15 | 3.82 | 3.70 | -0.17 | -4.39% | 3.63 | 3.83 | 199835 | 7398 | 3.58% |
| 2025-07-14 | 3.83 | 3.87 | 0.04 | 1.04% | 3.80 | 3.87 | 120795 | 4648 | 2.16% |
| 2025-07-11 | 3.81 | 3.83 | 0.03 | 0.79% | 3.77 | 3.86 | 134038 | 5111 | 2.40% |
| 2025-07-10 | 3.78 | 3.80 | 0.01 | 0.26% | 3.76 | 3.84 | 89352 | 3389 | 1.60% |
| 2025-07-09 | 3.83 | 3.79 | -0.04 | -1.04% | 3.78 | 3.86 | 92488 | 3527 | 1.66% |
| 2025-07-08 | 3.79 | 3.83 | 0.04 | 1.06% | 3.78 | 3.84 | 107267 | 4090 | 1.92% |
| 2025-07-07 | 3.74 | 3.79 | 0.02 | 0.53% | 3.73 | 3.80 | 79379 | 2993 | 1.42% |
| 2025-07-04 | 3.82 | 3.77 | -0.04 | -1.05% | 3.75 | 3.83 | 107814 | 4075 | 1.93% |
| 2025-07-03 | 3.83 | 3.81 | -0.02 | -0.52% | 3.79 | 3.85 | 94898 | 3618 | 1.70% |
| 2025-07-02 | 3.84 | 3.83 | 0.00 | 0.00% | 3.80 | 3.86 | 98433 | 3765 | 1.76% |
| 2025-07-01 | 3.86 | 3.83 | -0.02 | -0.52% | 3.81 | 3.91 | 149455 | 5741 | 2.68% |
| 2025-06-30 | 3.77 | 3.85 | 0.06 | 1.58% | 3.77 | 3.85 | 119495 | 4576 | 2.14% |
| 2025-06-27 | 3.73 | 3.79 | 0.06 | 1.61% | 3.71 | 3.81 | 128529 | 4841 | 2.30% |
| 2025-06-26 | 3.83 | 3.73 | -0.10 | -2.61% | 3.73 | 3.85 | 166615 | 6281 | 2.99% |
| 2025-06-25 | 3.78 | 3.83 | 0.04 | 1.06% | 3.77 | 3.85 | 195094 | 7427 | 3.50% |
| 2025-06-24 | 3.74 | 3.79 | 0.05 | 1.34% | 3.74 | 3.89 | 199664 | 7583 | 3.58% |
| 2025-06-23 | 3.56 | 3.74 | 0.18 | 5.06% | 3.54 | 3.78 | 243579 | 9000 | 4.36% |
| 2025-06-20 | 3.52 | 3.56 | 0.04 | 1.14% | 3.52 | 3.64 | 160325 | 5725 | 2.87% |
| 2025-06-19 | 3.65 | 3.52 | -0.14 | -3.83% | 3.51 | 3.70 | 188230 | 6775 | 3.37% |
| 2025-06-18 | 3.72 | 3.66 | -0.07 | -1.88% | 3.63 | 3.74 | 157560 | 5779 | 2.82% |
| 2025-06-17 | 3.76 | 3.73 | -0.02 | -0.53% | 3.66 | 3.79 | 188072 | 7009 | 3.37% |
| 2025-06-16 | 3.74 | 3.75 | 0.00 | 0.00% | 3.70 | 3.78 | 113226 | 4249 | 2.03% |
| 2025-06-13 | 3.80 | 3.75 | -0.06 | -1.57% | 3.73 | 3.84 | 164285 | 6195 | 2.94% |
| 2025-06-12 | 3.85 | 3.81 | -0.09 | -2.31% | 3.77 | 3.87 | 235092 | 8967 | 4.21% |
| 2025-06-11 | 3.98 | 3.90 | 0.01 | 0.26% | 3.87 | 3.98 | 236308 | 9254 | 4.23% |
| 2025-06-10 | 4.00 | 3.89 | -0.12 | -2.99% | 3.80 | 4.02 | 400621 | 15548 | 7.18% |
| 2025-06-09 | 4.09 | 4.01 | -0.14 | -3.37% | 3.97 | 4.12 | 452071 | 18158 | 8.10% |
| 2025-06-06 | 3.88 | 4.15 | 0.16 | 4.01% | 3.83 | 4.23 | 751613 | 30084 | 13.47% |
| 2025-06-05 | 4.10 | 3.99 | -0.06 | -1.48% | 3.92 | 4.45 | 942436 | 39491 | 16.89% |
| 2025-06-04 | 3.70 | 4.05 | 0.37 | 10.05% | 3.60 | 4.05 | 539878 | 20998 | 9.67% |
| 2025-05-30 | 3.67 | 3.68 | 0.03 | 0.82% | 3.64 | 3.78 | 111112 | 4117 | 1.99% |
| 2025-05-29 | 3.58 | 3.65 | 0.05 | 1.39% | 3.58 | 3.67 | 74600 | 2721 | 1.34% |
| 2025-05-28 | 3.53 | 3.60 | 0.07 | 1.98% | 3.53 | 3.64 | 64491 | 2310 | 1.16% |
| 2025-05-27 | 3.49 | 3.53 | 0.04 | 1.15% | 3.46 | 3.55 | 48102 | 1685 | 0.86% |
| 2025-05-26 | 3.57 | 3.49 | -0.10 | -2.79% | 3.43 | 3.58 | 100328 | 3513 | 1.80% |
| 2025-05-23 | 3.60 | 3.59 | -0.03 | -0.83% | 3.58 | 3.65 | 54787 | 1981 | 0.98% |
| 2025-05-22 | 3.65 | 3.62 | -0.03 | -0.82% | 3.56 | 3.65 | 64415 | 2327 | 1.15% |
| 2025-05-21 | 3.58 | 3.65 | 0.05 | 1.39% | 3.58 | 3.66 | 72529 | 2618 | 1.30% |
| 2025-05-20 | 3.66 | 3.60 | -0.06 | -1.64% | 3.58 | 3.66 | 135176 | 4878 | 2.42% |
| 2025-05-19 | 3.68 | 3.66 | 0.04 | 1.10% | 3.62 | 3.71 | 106433 | 3898 | 1.91% |
| 2025-05-16 | 3.63 | 3.62 | -0.01 | -0.28% | 3.56 | 3.64 | 125078 | 4500 | 2.24% |
| 2025-05-15 | 3.67 | 3.63 | -0.03 | -0.82% | 3.62 | 3.69 | 93435 | 3409 | 1.67% |
| 2025-05-14 | 3.58 | 3.66 | 0.05 | 1.39% | 3.57 | 3.69 | 110170 | 4010 | 1.97% |
| 2025-05-13 | 3.66 | 3.61 | -0.06 | -1.63% | 3.57 | 3.68 | 116009 | 4206 | 2.08% |
| 2025-05-12 | 3.67 | 3.67 | -0.01 | -0.27% | 3.58 | 3.70 | 90652 | 3300 | 1.62% |
| 2025-05-09 | 3.64 | 3.68 | 0.01 | 0.27% | 3.61 | 3.76 | 129633 | 4762 | 2.32% |
| 2025-05-08 | 3.65 | 3.67 | 0.03 | 0.82% | 3.61 | 3.70 | 117925 | 4310 | 2.11% |
| 2025-05-07 | 3.67 | 3.64 | 0.02 | 0.55% | 3.57 | 3.76 | 174937 | 6379 | 3.13% |
| 2025-05-06 | 3.48 | 3.62 | 0.17 | 4.93% | 3.47 | 3.62 | 154776 | 5548 | 2.77% |
| 2025-04-30 | 3.30 | 3.45 | 0.16 | 4.86% | 3.28 | 3.45 | 114642 | 3897 | 2.05% |
| 2025-04-29 | 3.32 | 3.29 | 0.05 | 1.54% | 3.15 | 3.33 | 158916 | 5207 | 2.85% |
| 2025-04-28 | 3.24 | 3.24 | 0.11 | 3.51% | 3.17 | 3.29 | 154883 | 5069 | 2.78% |
| 2025-04-25 | 3.06 | 3.13 | -0.01 | -0.32% | 3.06 | 3.28 | 140292 | 4456 | 2.51% |
| 2025-04-24 | 3.30 | 3.14 | -0.17 | -5.14% | 3.14 | 3.31 | 97459 | 3120 | 1.75% |