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 | 3.84 | 3.85 | 0.01 | 0.26% | 3.81 | 3.89 | 80114 | 3083 | 0.24% |
| 2025-07-31 | 3.89 | 3.84 | -0.08 | -2.04% | 3.82 | 3.94 | 92659 | 3587 | 0.28% |
| 2025-07-30 | 3.95 | 3.92 | -0.03 | -0.76% | 3.86 | 3.96 | 95383 | 3734 | 0.29% |
| 2025-07-29 | 3.92 | 3.95 | 0.04 | 1.02% | 3.88 | 3.95 | 69675 | 2728 | 0.21% |
| 2025-07-28 | 3.91 | 3.91 | 0.04 | 1.03% | 3.86 | 3.92 | 82244 | 3202 | 0.25% |
| 2025-07-25 | 3.87 | 3.87 | 0.01 | 0.26% | 3.83 | 3.88 | 70815 | 2732 | 0.21% |
| 2025-07-24 | 3.83 | 3.86 | 0.06 | 1.58% | 3.80 | 3.86 | 82639 | 3166 | 0.25% |
| 2025-07-23 | 3.79 | 3.80 | 0.01 | 0.26% | 3.78 | 3.84 | 80136 | 3047 | 0.24% |
| 2025-07-22 | 3.83 | 3.79 | -0.03 | -0.79% | 3.77 | 3.84 | 78578 | 2988 | 0.24% |
| 2025-07-21 | 3.73 | 3.82 | 0.07 | 1.87% | 3.73 | 3.83 | 80421 | 3051 | 0.24% |
| 2025-07-18 | 3.74 | 3.75 | 0.00 | 0.00% | 3.72 | 3.78 | 58360 | 2180 | 0.18% |
| 2025-07-17 | 3.68 | 3.75 | 0.07 | 1.90% | 3.67 | 3.75 | 79655 | 2965 | 0.24% |
| 2025-07-16 | 3.65 | 3.68 | 0.02 | 0.55% | 3.64 | 3.70 | 57471 | 2115 | 0.17% |
| 2025-07-15 | 3.69 | 3.66 | -0.04 | -1.08% | 3.60 | 3.71 | 75929 | 2774 | 0.23% |
| 2025-07-14 | 3.68 | 3.70 | 0.04 | 1.09% | 3.65 | 3.70 | 63633 | 2340 | 0.19% |
| 2025-07-11 | 3.67 | 3.66 | 0.01 | 0.27% | 3.61 | 3.69 | 58110 | 2122 | 0.17% |
| 2025-07-10 | 3.63 | 3.65 | -0.01 | -0.27% | 3.63 | 3.67 | 52799 | 1930 | 0.16% |
| 2025-07-09 | 3.67 | 3.66 | 0.01 | 0.27% | 3.62 | 3.67 | 59117 | 2156 | 0.18% |
| 2025-07-08 | 3.60 | 3.65 | 0.08 | 2.24% | 3.56 | 3.67 | 80218 | 2910 | 0.24% |
| 2025-07-07 | 3.53 | 3.57 | 0.00 | 0.00% | 3.53 | 3.60 | 59160 | 2112 | 0.18% |
| 2025-07-04 | 3.63 | 3.57 | -0.09 | -2.46% | 3.56 | 3.65 | 66177 | 2377 | 0.20% |
| 2025-07-03 | 3.62 | 3.66 | 0.04 | 1.10% | 3.61 | 3.66 | 59990 | 2181 | 0.18% |
| 2025-07-02 | 3.68 | 3.62 | -0.06 | -1.63% | 3.60 | 3.69 | 74270 | 2683 | 0.22% |
| 2025-07-01 | 3.71 | 3.68 | -0.02 | -0.54% | 3.64 | 3.72 | 62948 | 2312 | 0.19% |
| 2025-06-30 | 3.66 | 3.70 | 0.06 | 1.65% | 3.63 | 3.71 | 80473 | 2963 | 0.24% |
| 2025-06-27 | 3.65 | 3.64 | 0.01 | 0.28% | 3.62 | 3.66 | 71175 | 2590 | 0.21% |
| 2025-06-26 | 3.68 | 3.63 | -0.02 | -0.55% | 3.59 | 3.68 | 93386 | 3392 | 0.28% |
| 2025-06-25 | 3.66 | 3.65 | 0.00 | 0.00% | 3.59 | 3.67 | 93836 | 3410 | 0.28% |
| 2025-06-24 | 3.56 | 3.65 | 0.09 | 2.53% | 3.56 | 3.65 | 107367 | 3892 | 0.32% |
| 2025-06-23 | 3.45 | 3.56 | 0.06 | 1.71% | 3.30 | 3.57 | 125554 | 4368 | 0.38% |
| 2025-06-20 | 3.43 | 3.50 | 0.07 | 2.04% | 3.43 | 3.61 | 136734 | 4836 | 0.41% |
| 2025-06-19 | 3.48 | 3.43 | -0.06 | -1.72% | 3.41 | 3.51 | 46833 | 1618 | 0.14% |
| 2025-06-18 | 3.45 | 3.49 | 0.03 | 0.87% | 3.42 | 3.50 | 51682 | 1789 | 0.16% |
| 2025-06-17 | 3.42 | 3.46 | 0.05 | 1.47% | 3.39 | 3.48 | 60678 | 2090 | 0.18% |
| 2025-06-16 | 3.38 | 3.41 | 0.04 | 1.19% | 3.35 | 3.42 | 41857 | 1421 | 0.13% |
| 2025-06-13 | 3.45 | 3.37 | -0.07 | -2.03% | 3.36 | 3.46 | 55438 | 1876 | 0.17% |
| 2025-06-12 | 3.47 | 3.44 | -0.04 | -1.15% | 3.42 | 3.48 | 44772 | 1543 | 0.13% |
| 2025-06-11 | 3.45 | 3.48 | 0.04 | 1.16% | 3.42 | 3.49 | 43751 | 1517 | 0.13% |
| 2025-06-10 | 3.49 | 3.44 | -0.06 | -1.71% | 3.41 | 3.50 | 66550 | 2299 | 0.20% |
| 2025-06-09 | 3.44 | 3.50 | 0.06 | 1.74% | 3.42 | 3.50 | 47061 | 1632 | 0.14% |
| 2025-06-06 | 3.42 | 3.44 | 0.03 | 0.88% | 3.39 | 3.45 | 53577 | 1833 | 0.16% |
| 2025-06-05 | 3.41 | 3.41 | 0.01 | 0.29% | 3.37 | 3.43 | 39065 | 1328 | 0.12% |
| 2025-06-04 | 3.36 | 3.40 | 0.04 | 1.19% | 3.36 | 3.41 | 27666 | 936 | 0.08% |
| 2025-06-03 | 3.33 | 3.36 | 0.01 | 0.30% | 3.33 | 3.42 | 38970 | 1316 | 0.12% |
| 2025-05-30 | 3.44 | 3.35 | -0.08 | -2.33% | 3.34 | 3.44 | 42330 | 1425 | 0.13% |
| 2025-05-29 | 3.31 | 3.43 | 0.12 | 3.63% | 3.31 | 3.43 | 49070 | 1665 | 0.15% |
| 2025-05-28 | 3.37 | 3.31 | -0.04 | -1.19% | 3.30 | 3.37 | 31657 | 1055 | 0.09% |
| 2025-05-27 | 3.33 | 3.35 | 0.01 | 0.30% | 3.30 | 3.37 | 41946 | 1397 | 0.13% |
| 2025-05-26 | 3.31 | 3.34 | 0.05 | 1.52% | 3.30 | 3.35 | 35058 | 1166 | 0.11% |
| 2025-05-23 | 3.38 | 3.29 | -0.07 | -2.08% | 3.28 | 3.38 | 46776 | 1555 | 0.14% |
| 2025-05-22 | 3.42 | 3.36 | -0.06 | -1.75% | 3.36 | 3.45 | 45426 | 1539 | 0.14% |
| 2025-05-21 | 3.44 | 3.42 | -0.03 | -0.87% | 3.39 | 3.45 | 38211 | 1303 | 0.11% |
| 2025-05-20 | 3.44 | 3.45 | 0.01 | 0.29% | 3.41 | 3.48 | 41185 | 1418 | 0.12% |
| 2025-05-19 | 3.37 | 3.44 | 0.07 | 2.08% | 3.35 | 3.44 | 59317 | 2021 | 0.18% |
| 2025-05-16 | 3.36 | 3.37 | 0.00 | 0.00% | 3.36 | 3.40 | 31143 | 1052 | 0.09% |
| 2025-05-15 | 3.44 | 3.37 | -0.06 | -1.75% | 3.36 | 3.44 | 41182 | 1394 | 0.12% |
| 2025-05-14 | 3.42 | 3.43 | 0.01 | 0.29% | 3.40 | 3.46 | 59285 | 2029 | 0.18% |
| 2025-05-13 | 3.47 | 3.42 | -0.03 | -0.87% | 3.41 | 3.50 | 54221 | 1872 | 0.16% |
| 2025-05-12 | 3.44 | 3.45 | 0.03 | 0.88% | 3.41 | 3.46 | 53553 | 1838 | 0.16% |
| 2025-05-09 | 3.52 | 3.42 | -0.09 | -2.56% | 3.39 | 3.52 | 67436 | 2318 | 0.20% |
| 2025-05-08 | 3.43 | 3.51 | 0.07 | 2.03% | 3.42 | 3.52 | 67691 | 2353 | 0.20% |
| 2025-05-07 | 3.45 | 3.44 | 0.01 | 0.29% | 3.40 | 3.48 | 75779 | 2605 | 0.23% |
| 2025-05-06 | 3.35 | 3.43 | 0.10 | 3.00% | 3.33 | 3.43 | 63829 | 2171 | 0.19% |
| 2025-04-30 | 3.29 | 3.33 | 0.05 | 1.52% | 3.28 | 3.36 | 61533 | 2048 | 0.18% |
| 2025-04-29 | 3.24 | 3.28 | 0.04 | 1.23% | 3.22 | 3.30 | 48536 | 1589 | 0.15% |
| 2025-04-28 | 3.32 | 3.24 | -0.06 | -1.82% | 3.21 | 3.32 | 53686 | 1738 | 0.16% |
| 2025-04-25 | 3.30 | 3.30 | 0.00 | 0.00% | 3.24 | 3.33 | 56379 | 1860 | 0.17% |
| 2025-04-24 | 3.33 | 3.30 | -0.03 | -0.90% | 3.27 | 3.34 | 69309 | 2288 | 0.21% |