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 | 3.85 | 3.84 | -0.01 | -0.26% | 3.82 | 3.88 | 126126 | 4843 | 0.44% |
| 2025-07-31 | 3.95 | 3.85 | -0.14 | -3.51% | 3.82 | 3.98 | 304517 | 11798 | 1.07% |
| 2025-07-30 | 4.08 | 3.99 | -0.11 | -2.68% | 3.97 | 4.14 | 286330 | 11570 | 1.00% |
| 2025-07-29 | 3.95 | 4.10 | 0.16 | 4.06% | 3.89 | 4.11 | 407344 | 16333 | 1.43% |
| 2025-07-28 | 3.94 | 3.94 | -0.01 | -0.25% | 3.88 | 3.99 | 175012 | 6881 | 0.61% |
| 2025-07-25 | 4.00 | 3.95 | -0.04 | -1.00% | 3.93 | 4.01 | 169752 | 6722 | 0.60% |
| 2025-07-24 | 3.90 | 3.99 | 0.10 | 2.57% | 3.86 | 4.01 | 268835 | 10680 | 0.94% |
| 2025-07-23 | 3.92 | 3.89 | -0.04 | -1.02% | 3.89 | 4.03 | 301547 | 11932 | 1.06% |
| 2025-07-22 | 3.88 | 3.93 | 0.06 | 1.55% | 3.81 | 3.93 | 254811 | 9863 | 0.89% |
| 2025-07-21 | 3.80 | 3.87 | 0.06 | 1.57% | 3.79 | 3.93 | 269201 | 10425 | 0.94% |
| 2025-07-18 | 3.82 | 3.81 | 0.00 | 0.00% | 3.79 | 3.84 | 133970 | 5099 | 0.47% |
| 2025-07-17 | 3.82 | 3.81 | -0.01 | -0.26% | 3.79 | 3.84 | 146243 | 5570 | 0.51% |
| 2025-07-16 | 3.84 | 3.82 | -0.04 | -1.04% | 3.80 | 3.89 | 261647 | 10053 | 0.92% |
| 2025-07-15 | 3.90 | 3.86 | -0.20 | -4.93% | 3.75 | 3.95 | 559244 | 21473 | 1.96% |
| 2025-07-14 | 4.21 | 4.06 | -0.18 | -4.25% | 4.05 | 4.23 | 320820 | 13131 | 1.12% |
| 2025-07-11 | 4.20 | 4.24 | 0.02 | 0.47% | 4.19 | 4.31 | 389649 | 16539 | 1.37% |
| 2025-07-10 | 3.99 | 4.22 | 0.23 | 5.76% | 3.98 | 4.25 | 573595 | 23700 | 2.01% |
| 2025-07-09 | 3.98 | 3.99 | 0.01 | 0.25% | 3.95 | 4.01 | 142250 | 5664 | 0.50% |
| 2025-07-08 | 3.93 | 3.98 | 0.05 | 1.27% | 3.91 | 3.99 | 187490 | 7415 | 0.66% |
| 2025-07-07 | 3.85 | 3.93 | 0.09 | 2.34% | 3.83 | 3.97 | 252658 | 9921 | 0.89% |
| 2025-07-04 | 3.87 | 3.84 | -0.02 | -0.52% | 3.83 | 3.89 | 107321 | 4137 | 0.38% |
| 2025-07-03 | 3.87 | 3.86 | -0.02 | -0.52% | 3.85 | 3.95 | 172698 | 6731 | 0.61% |
| 2025-07-02 | 3.85 | 3.88 | 0.03 | 0.78% | 3.82 | 3.91 | 160602 | 6204 | 0.56% |
| 2025-07-01 | 3.89 | 3.85 | -0.04 | -1.03% | 3.82 | 3.91 | 144294 | 5554 | 0.51% |
| 2025-06-30 | 3.94 | 3.89 | -0.06 | -1.52% | 3.89 | 3.97 | 176060 | 6898 | 0.62% |
| 2025-06-27 | 3.92 | 3.95 | 0.00 | 0.00% | 3.92 | 4.03 | 172517 | 6864 | 0.60% |
| 2025-06-26 | 3.96 | 3.95 | 0.00 | 0.00% | 3.91 | 4.03 | 163097 | 6472 | 0.57% |
| 2025-06-25 | 3.90 | 3.95 | 0.05 | 1.28% | 3.86 | 3.96 | 156499 | 6132 | 0.55% |
| 2025-06-24 | 3.81 | 3.90 | 0.11 | 2.90% | 3.80 | 3.93 | 163264 | 6336 | 0.57% |
| 2025-06-23 | 3.75 | 3.79 | 0.01 | 0.26% | 3.73 | 3.81 | 79463 | 3000 | 0.28% |
| 2025-06-20 | 3.82 | 3.78 | -0.04 | -1.05% | 3.76 | 3.85 | 99711 | 3786 | 0.35% |
| 2025-06-19 | 3.88 | 3.82 | -0.07 | -1.80% | 3.80 | 3.89 | 115455 | 4422 | 0.40% |
| 2025-06-18 | 3.94 | 3.89 | -0.07 | -1.77% | 3.86 | 3.95 | 118394 | 4602 | 0.42% |
| 2025-06-17 | 3.92 | 3.96 | 0.02 | 0.51% | 3.90 | 3.97 | 130100 | 5123 | 0.46% |
| 2025-06-16 | 3.86 | 3.94 | 0.08 | 2.07% | 3.86 | 3.99 | 201340 | 7926 | 0.71% |
| 2025-06-13 | 3.95 | 3.86 | -0.11 | -2.77% | 3.85 | 3.97 | 164810 | 6412 | 0.58% |
| 2025-06-12 | 4.00 | 3.97 | -0.05 | -1.24% | 3.95 | 4.02 | 134896 | 5366 | 0.47% |
| 2025-06-11 | 3.98 | 4.02 | 0.02 | 0.50% | 3.97 | 4.06 | 110275 | 4445 | 0.39% |
| 2025-06-10 | 4.04 | 4.00 | -0.06 | -1.48% | 3.97 | 4.12 | 172172 | 6959 | 0.60% |
| 2025-06-09 | 4.02 | 4.06 | 0.06 | 1.50% | 3.98 | 4.08 | 119410 | 4834 | 0.42% |
| 2025-06-06 | 4.02 | 4.00 | -0.03 | -0.74% | 3.99 | 4.07 | 88880 | 3571 | 0.31% |
| 2025-06-05 | 4.02 | 4.03 | -0.03 | -0.74% | 4.01 | 4.09 | 95929 | 3875 | 0.34% |
| 2025-06-04 | 3.93 | 4.06 | 0.13 | 3.31% | 3.91 | 4.09 | 226274 | 9099 | 0.79% |
| 2025-06-03 | 3.97 | 3.93 | -0.06 | -1.50% | 3.90 | 3.99 | 137726 | 5417 | 0.48% |
| 2025-05-30 | 4.00 | 3.99 | -0.01 | -0.25% | 3.95 | 4.01 | 110123 | 4381 | 0.39% |
| 2025-05-29 | 3.98 | 4.00 | 0.05 | 1.27% | 3.94 | 4.03 | 132910 | 5316 | 0.47% |
| 2025-05-28 | 4.00 | 3.95 | -0.05 | -1.25% | 3.94 | 4.02 | 102265 | 4063 | 0.36% |
| 2025-05-27 | 4.01 | 4.00 | 0.00 | 0.00% | 3.98 | 4.03 | 109886 | 4397 | 0.39% |
| 2025-05-26 | 4.05 | 4.00 | -0.06 | -1.48% | 3.99 | 4.08 | 139143 | 5603 | 0.49% |
| 2025-05-23 | 4.08 | 4.06 | -0.03 | -0.73% | 4.05 | 4.15 | 152711 | 6251 | 0.54% |
| 2025-05-22 | 4.16 | 4.09 | -0.07 | -1.68% | 4.07 | 4.17 | 147424 | 6045 | 0.52% |
| 2025-05-21 | 4.14 | 4.16 | 0.01 | 0.24% | 4.10 | 4.20 | 212867 | 8827 | 0.75% |
| 2025-05-20 | 4.22 | 4.15 | -0.06 | -1.43% | 4.12 | 4.22 | 215583 | 8949 | 0.76% |
| 2025-05-19 | 4.11 | 4.21 | 0.12 | 2.93% | 4.10 | 4.23 | 267303 | 11187 | 0.94% |
| 2025-05-16 | 4.13 | 4.09 | -0.04 | -0.97% | 4.08 | 4.17 | 149676 | 6149 | 0.52% |
| 2025-05-15 | 4.15 | 4.13 | -0.03 | -0.72% | 4.11 | 4.17 | 129524 | 5362 | 0.45% |
| 2025-05-14 | 4.15 | 4.16 | -0.01 | -0.24% | 4.08 | 4.20 | 227282 | 9377 | 0.80% |
| 2025-05-13 | 4.22 | 4.17 | -0.01 | -0.24% | 4.15 | 4.23 | 97569 | 4073 | 0.34% |
| 2025-05-12 | 4.18 | 4.18 | 0.03 | 0.72% | 4.12 | 4.19 | 131103 | 5453 | 0.46% |
| 2025-05-09 | 4.31 | 4.15 | -0.12 | -2.81% | 4.14 | 4.33 | 241287 | 10158 | 0.85% |
| 2025-05-08 | 4.29 | 4.27 | -0.05 | -1.16% | 4.26 | 4.34 | 197429 | 8483 | 0.69% |
| 2025-05-07 | 4.41 | 4.32 | 0.03 | 0.70% | 4.31 | 4.55 | 321188 | 14155 | 1.13% |
| 2025-05-06 | 4.27 | 4.29 | 0.05 | 1.18% | 4.25 | 4.34 | 212687 | 9143 | 0.75% |
| 2025-04-30 | 4.30 | 4.24 | -0.07 | -1.62% | 4.23 | 4.36 | 191708 | 8230 | 0.67% |
| 2025-04-29 | 4.26 | 4.31 | 0.04 | 0.94% | 4.23 | 4.33 | 139029 | 5951 | 0.49% |
| 2025-04-28 | 4.45 | 4.27 | -0.22 | -4.90% | 4.25 | 4.46 | 359707 | 15525 | 1.26% |
| 2025-04-25 | 4.60 | 4.49 | -0.11 | -2.39% | 4.48 | 4.74 | 573527 | 26519 | 2.01% |
| 2025-04-24 | 4.62 | 4.60 | -0.04 | -0.86% | 4.53 | 4.75 | 347052 | 16034 | 1.22% |