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 | 3.79 | 3.80 | 0.03 | 0.80% | 3.75 | 3.84 | 293034 | 11162 | 4.56% |
| 2025-07-31 | 3.85 | 3.77 | -0.08 | -2.08% | 3.75 | 3.87 | 294066 | 11171 | 4.57% |
| 2025-07-30 | 3.91 | 3.85 | -0.05 | -1.28% | 3.82 | 3.92 | 291998 | 11238 | 4.54% |
| 2025-07-29 | 3.94 | 3.90 | -0.02 | -0.51% | 3.84 | 3.95 | 300401 | 11640 | 4.67% |
| 2025-07-28 | 3.87 | 3.92 | 0.01 | 0.26% | 3.85 | 3.93 | 334113 | 12999 | 5.20% |
| 2025-07-25 | 4.00 | 3.91 | -0.04 | -1.01% | 3.90 | 4.08 | 390152 | 15414 | 6.07% |
| 2025-07-24 | 3.92 | 3.95 | 0.03 | 0.77% | 3.90 | 3.96 | 524793 | 20646 | 8.16% |
| 2025-07-23 | 4.10 | 3.92 | -0.21 | -5.08% | 3.91 | 4.13 | 1038032 | 41550 | 16.15% |
| 2025-07-22 | 4.10 | 4.13 | 0.00 | 0.00% | 4.03 | 4.26 | 887050 | 36615 | 13.80% |
| 2025-07-21 | 4.06 | 4.13 | 0.06 | 1.47% | 4.06 | 4.24 | 942781 | 39276 | 14.67% |
| 2025-07-18 | 4.17 | 4.07 | -0.21 | -4.91% | 4.04 | 4.24 | 966050 | 39682 | 15.03% |
| 2025-07-17 | 4.55 | 4.28 | -0.17 | -3.82% | 4.20 | 4.66 | 1312742 | 57442 | 20.42% |
| 2025-07-16 | 4.70 | 4.45 | -0.49 | -9.92% | 4.45 | 4.86 | 1568646 | 71850 | 24.40% |
| 2025-07-15 | 5.37 | 4.94 | -0.55 | -10.02% | 4.94 | 5.45 | 1609600 | 81421 | 25.04% |
| 2025-07-14 | 4.90 | 5.49 | 0.50 | 10.02% | 4.63 | 5.49 | 1868665 | 95757 | 29.07% |
| 2025-07-11 | 4.86 | 4.99 | 0.45 | 9.91% | 4.70 | 4.99 | 1510448 | 74719 | 23.50% |
| 2025-07-10 | 4.09 | 4.54 | 0.41 | 9.93% | 4.03 | 4.54 | 1599608 | 68686 | 24.88% |
| 2025-07-09 | 3.68 | 4.13 | 0.38 | 10.13% | 3.65 | 4.13 | 669829 | 26738 | 10.42% |
| 2025-07-08 | 3.47 | 3.75 | 0.28 | 8.07% | 3.44 | 3.81 | 561070 | 20341 | 8.73% |
| 2025-07-07 | 3.45 | 3.47 | -0.02 | -0.57% | 3.41 | 3.50 | 140994 | 4882 | 2.19% |
| 2025-07-04 | 3.51 | 3.49 | -0.01 | -0.29% | 3.45 | 3.57 | 203037 | 7096 | 3.16% |
| 2025-07-03 | 3.44 | 3.50 | 0.06 | 1.74% | 3.43 | 3.54 | 222798 | 7738 | 3.47% |
| 2025-07-02 | 3.36 | 3.44 | 0.08 | 2.38% | 3.33 | 3.48 | 217710 | 7419 | 3.39% |
| 2025-07-01 | 3.38 | 3.36 | 0.00 | 0.00% | 3.31 | 3.39 | 154433 | 5167 | 2.40% |
| 2025-06-30 | 3.34 | 3.36 | 0.00 | 0.00% | 3.33 | 3.41 | 166392 | 5583 | 2.59% |
| 2025-06-27 | 3.33 | 3.36 | 0.09 | 2.75% | 3.27 | 3.39 | 232776 | 7802 | 3.62% |
| 2025-06-26 | 3.26 | 3.27 | 0.02 | 0.62% | 3.24 | 3.36 | 195057 | 6411 | 3.03% |
| 2025-06-25 | 3.26 | 3.25 | 0.03 | 0.93% | 3.23 | 3.33 | 311991 | 10214 | 4.85% |
| 2025-06-24 | 3.12 | 3.22 | 0.11 | 3.54% | 3.07 | 3.24 | 349039 | 11056 | 5.43% |
| 2025-06-23 | 3.21 | 3.11 | 0.12 | 4.01% | 3.05 | 3.29 | 471433 | 14833 | 7.33% |
| 2025-06-20 | 3.02 | 2.99 | -0.03 | -0.99% | 2.98 | 3.11 | 179276 | 5430 | 2.79% |
| 2025-06-19 | 3.12 | 3.02 | -0.11 | -3.51% | 3.01 | 3.14 | 128513 | 3925 | 2.00% |
| 2025-06-18 | 3.15 | 3.13 | -0.04 | -1.26% | 3.11 | 3.17 | 74196 | 2325 | 1.15% |
| 2025-06-17 | 3.17 | 3.17 | 0.00 | 0.00% | 3.14 | 3.21 | 87842 | 2777 | 1.37% |
| 2025-06-16 | 3.15 | 3.17 | 0.01 | 0.32% | 3.14 | 3.21 | 107447 | 3418 | 1.67% |
| 2025-06-13 | 3.24 | 3.16 | -0.08 | -2.47% | 3.14 | 3.25 | 111814 | 3555 | 1.74% |
| 2025-06-12 | 3.26 | 3.24 | -0.02 | -0.61% | 3.22 | 3.28 | 88184 | 2858 | 1.37% |
| 2025-06-11 | 3.26 | 3.26 | 0.02 | 0.62% | 3.24 | 3.30 | 90734 | 2964 | 1.41% |
| 2025-06-10 | 3.32 | 3.24 | -0.06 | -1.82% | 3.19 | 3.32 | 111341 | 3614 | 1.73% |
| 2025-06-09 | 3.27 | 3.30 | 0.04 | 1.23% | 3.23 | 3.31 | 103338 | 3391 | 1.61% |
| 2025-06-06 | 3.24 | 3.26 | 0.02 | 0.62% | 3.21 | 3.28 | 96575 | 3135 | 1.50% |
| 2025-06-05 | 3.26 | 3.24 | -0.03 | -0.92% | 3.19 | 3.29 | 118605 | 3840 | 1.84% |
| 2025-06-04 | 3.21 | 3.27 | 0.08 | 2.51% | 3.17 | 3.27 | 102116 | 3292 | 1.59% |
| 2025-06-03 | 3.17 | 3.19 | 0.03 | 0.95% | 3.13 | 3.20 | 75756 | 2402 | 1.18% |
| 2025-05-30 | 3.23 | 3.16 | -0.06 | -1.86% | 3.15 | 3.24 | 74560 | 2363 | 1.16% |
| 2025-05-29 | 3.17 | 3.22 | 0.07 | 2.22% | 3.13 | 3.23 | 91827 | 2935 | 1.43% |
| 2025-05-28 | 3.18 | 3.15 | -0.05 | -1.56% | 3.13 | 3.22 | 88329 | 2786 | 1.37% |
| 2025-05-27 | 3.16 | 3.20 | 0.02 | 0.63% | 3.14 | 3.20 | 87042 | 2757 | 1.35% |
| 2025-05-26 | 3.17 | 3.18 | 0.05 | 1.60% | 3.13 | 3.21 | 81981 | 2600 | 1.28% |
| 2025-05-23 | 3.22 | 3.13 | -0.07 | -2.19% | 3.12 | 3.22 | 107474 | 3408 | 1.67% |
| 2025-05-22 | 3.28 | 3.20 | -0.06 | -1.84% | 3.19 | 3.29 | 104493 | 3376 | 1.63% |
| 2025-05-21 | 3.28 | 3.26 | 0.00 | 0.00% | 3.23 | 3.28 | 77354 | 2515 | 1.20% |
| 2025-05-20 | 3.22 | 3.26 | 0.03 | 0.93% | 3.20 | 3.27 | 87589 | 2843 | 1.36% |
| 2025-05-19 | 3.15 | 3.23 | 0.10 | 3.19% | 3.13 | 3.24 | 106699 | 3411 | 1.66% |
| 2025-05-16 | 3.15 | 3.13 | 0.00 | 0.00% | 3.12 | 3.17 | 78663 | 2468 | 1.22% |
| 2025-05-15 | 3.12 | 3.13 | -0.01 | -0.32% | 3.10 | 3.15 | 67017 | 2096 | 1.04% |
| 2025-05-14 | 3.14 | 3.14 | -0.02 | -0.63% | 3.10 | 3.16 | 145028 | 4541 | 2.26% |
| 2025-05-13 | 3.16 | 3.16 | 0.02 | 0.64% | 3.14 | 3.31 | 208106 | 6685 | 3.24% |
| 2025-05-12 | 3.15 | 3.14 | 0.00 | 0.00% | 3.10 | 3.19 | 82913 | 2591 | 1.29% |
| 2025-05-09 | 3.14 | 3.14 | -0.02 | -0.63% | 3.12 | 3.17 | 89358 | 2809 | 1.39% |
| 2025-05-08 | 3.11 | 3.16 | 0.04 | 1.28% | 3.09 | 3.17 | 103060 | 3246 | 1.60% |
| 2025-05-07 | 3.10 | 3.12 | 0.04 | 1.30% | 3.08 | 3.14 | 136495 | 4245 | 2.12% |
| 2025-05-06 | 2.97 | 3.08 | 0.12 | 4.05% | 2.97 | 3.08 | 137120 | 4164 | 2.13% |
| 2025-04-30 | 2.93 | 2.96 | 0.04 | 1.37% | 2.92 | 3.02 | 109445 | 3244 | 1.70% |
| 2025-04-29 | 2.84 | 2.92 | 0.06 | 2.10% | 2.83 | 2.94 | 158042 | 4597 | 2.46% |
| 2025-04-28 | 2.89 | 2.86 | -0.01 | -0.35% | 2.84 | 2.95 | 114573 | 3298 | 1.78% |
| 2025-04-25 | 2.89 | 2.87 | -0.02 | -0.69% | 2.86 | 2.92 | 75052 | 2170 | 1.17% |
| 2025-04-24 | 2.91 | 2.89 | -0.01 | -0.34% | 2.85 | 2.92 | 79375 | 2291 | 1.23% |