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 | 4.08 | 4.16 | 0.08 | 1.96% | 4.07 | 4.17 | 109377 | 4522 | 2.97% |
| 2025-07-31 | 4.18 | 4.08 | -0.12 | -2.86% | 4.07 | 4.19 | 171544 | 7081 | 4.66% |
| 2025-07-30 | 4.18 | 4.20 | 0.02 | 0.48% | 4.16 | 4.29 | 157995 | 6651 | 4.29% |
| 2025-07-29 | 4.28 | 4.18 | -0.07 | -1.65% | 4.15 | 4.29 | 159090 | 6651 | 4.32% |
| 2025-07-28 | 4.30 | 4.25 | -0.03 | -0.70% | 4.23 | 4.31 | 151039 | 6437 | 4.10% |
| 2025-07-25 | 4.24 | 4.28 | 0.05 | 1.18% | 4.24 | 4.35 | 226115 | 9695 | 6.14% |
| 2025-07-24 | 4.16 | 4.23 | 0.06 | 1.44% | 4.15 | 4.23 | 125608 | 5272 | 3.41% |
| 2025-07-23 | 4.22 | 4.17 | -0.04 | -0.95% | 4.15 | 4.24 | 108269 | 4540 | 2.94% |
| 2025-07-22 | 4.24 | 4.21 | -0.02 | -0.47% | 4.16 | 4.26 | 111099 | 4658 | 3.02% |
| 2025-07-21 | 4.18 | 4.23 | 0.07 | 1.68% | 4.17 | 4.24 | 166978 | 7046 | 4.54% |
| 2025-07-18 | 4.16 | 4.16 | 0.00 | 0.00% | 4.12 | 4.17 | 95068 | 3940 | 2.58% |
| 2025-07-17 | 4.19 | 4.16 | -0.01 | -0.24% | 4.13 | 4.19 | 108407 | 4505 | 2.95% |
| 2025-07-16 | 4.17 | 4.17 | 0.02 | 0.48% | 4.15 | 4.19 | 103393 | 4313 | 2.81% |
| 2025-07-15 | 4.25 | 4.15 | -0.10 | -2.35% | 4.12 | 4.26 | 197612 | 8223 | 5.37% |
| 2025-07-14 | 4.21 | 4.25 | 0.03 | 0.71% | 4.18 | 4.29 | 165345 | 7023 | 4.49% |
| 2025-07-11 | 4.19 | 4.22 | 0.03 | 0.72% | 4.16 | 4.24 | 176278 | 7410 | 4.79% |
| 2025-07-10 | 4.16 | 4.19 | 0.01 | 0.24% | 4.16 | 4.23 | 181791 | 7638 | 4.94% |
| 2025-07-09 | 4.22 | 4.18 | -0.03 | -0.71% | 4.17 | 4.23 | 192161 | 8060 | 5.22% |
| 2025-07-08 | 4.17 | 4.21 | 0.05 | 1.20% | 4.16 | 4.21 | 207257 | 8690 | 5.63% |
| 2025-07-07 | 4.12 | 4.16 | 0.03 | 0.73% | 4.06 | 4.17 | 172907 | 7156 | 4.70% |
| 2025-07-04 | 4.19 | 4.13 | -0.06 | -1.43% | 4.12 | 4.19 | 213839 | 8868 | 5.81% |
| 2025-07-03 | 4.23 | 4.19 | 0.00 | 0.00% | 4.17 | 4.27 | 252506 | 10626 | 6.86% |
| 2025-07-02 | 4.19 | 4.19 | 0.00 | 0.00% | 4.16 | 4.23 | 262712 | 11001 | 7.14% |
| 2025-07-01 | 4.25 | 4.19 | -0.09 | -2.10% | 4.13 | 4.28 | 380039 | 15927 | 10.33% |
| 2025-06-30 | 4.23 | 4.28 | 0.04 | 0.94% | 4.18 | 4.33 | 450102 | 19121 | 12.23% |
| 2025-06-27 | 4.30 | 4.24 | -0.32 | -7.02% | 4.21 | 4.34 | 577828 | 24715 | 15.70% |
| 2025-06-26 | 4.15 | 4.56 | 0.22 | 5.07% | 4.13 | 4.69 | 1048662 | 45202 | 28.50% |
| 2025-06-25 | 4.37 | 4.34 | -0.48 | -9.96% | 4.34 | 4.53 | 601824 | 26288 | 16.35% |
| 2025-06-24 | 4.82 | 4.82 | -0.54 | -10.07% | 4.82 | 5.59 | 1310948 | 65357 | 35.62% |
| 2025-06-23 | 5.29 | 5.36 | 0.49 | 10.06% | 5.21 | 5.36 | 313924 | 16702 | 8.53% |
| 2025-06-20 | 4.87 | 4.87 | 0.44 | 9.93% | 4.64 | 4.87 | 1005582 | 48761 | 27.32% |
| 2025-06-19 | 4.15 | 4.43 | 0.40 | 9.93% | 4.09 | 4.43 | 255081 | 11131 | 6.93% |
| 2025-06-18 | 4.12 | 4.03 | -0.04 | -0.98% | 4.03 | 4.18 | 275791 | 11285 | 7.49% |
| 2025-06-17 | 3.97 | 4.07 | 0.10 | 2.52% | 3.90 | 4.09 | 351112 | 14057 | 9.54% |
| 2025-06-16 | 4.12 | 3.97 | 0.00 | 0.00% | 3.96 | 4.22 | 368147 | 14875 | 10.00% |
| 2025-06-13 | 4.01 | 3.97 | 0.09 | 2.32% | 3.95 | 4.22 | 515715 | 20899 | 14.01% |
| 2025-06-12 | 3.89 | 3.88 | 0.00 | 0.00% | 3.83 | 3.92 | 90365 | 3497 | 2.46% |
| 2025-06-11 | 3.88 | 3.88 | -0.01 | -0.26% | 3.87 | 3.93 | 77255 | 3011 | 2.10% |
| 2025-06-10 | 3.92 | 3.89 | -0.03 | -0.77% | 3.82 | 3.96 | 136840 | 5326 | 3.72% |
| 2025-06-09 | 3.93 | 3.92 | -0.01 | -0.25% | 3.89 | 3.97 | 94553 | 3704 | 2.57% |
| 2025-06-06 | 3.88 | 3.93 | 0.05 | 1.29% | 3.86 | 3.96 | 110378 | 4330 | 3.00% |
| 2025-06-05 | 3.87 | 3.88 | 0.01 | 0.26% | 3.83 | 3.92 | 107855 | 4179 | 2.93% |
| 2025-06-04 | 3.81 | 3.87 | 0.06 | 1.57% | 3.79 | 3.87 | 112340 | 4301 | 3.05% |
| 2025-06-03 | 3.78 | 3.81 | 0.01 | 0.26% | 3.78 | 3.84 | 116000 | 4428 | 3.15% |
| 2025-05-30 | 3.82 | 3.80 | -0.02 | -0.52% | 3.79 | 3.86 | 115724 | 4418 | 3.14% |
| 2025-05-29 | 3.78 | 3.82 | 0.02 | 0.53% | 3.78 | 3.85 | 112867 | 4308 | 3.07% |
| 2025-05-28 | 3.84 | 3.80 | -0.03 | -0.78% | 3.78 | 3.87 | 124783 | 4766 | 3.39% |
| 2025-05-27 | 3.82 | 3.83 | 0.01 | 0.26% | 3.79 | 3.84 | 125278 | 4790 | 3.40% |
| 2025-05-26 | 3.74 | 3.82 | 0.07 | 1.87% | 3.73 | 3.84 | 138928 | 5280 | 3.78% |
| 2025-05-23 | 3.86 | 3.75 | -0.15 | -3.85% | 3.75 | 3.88 | 177805 | 6772 | 4.83% |
| 2025-05-22 | 3.82 | 3.90 | 0.04 | 1.04% | 3.76 | 3.93 | 292738 | 11276 | 7.95% |
| 2025-05-21 | 3.79 | 3.86 | 0.07 | 1.85% | 3.75 | 3.86 | 271867 | 10323 | 7.39% |
| 2025-05-20 | 3.83 | 3.79 | -0.04 | -1.04% | 3.77 | 3.85 | 311913 | 11832 | 8.48% |
| 2025-05-19 | 3.85 | 3.83 | -0.16 | -4.01% | 3.75 | 3.88 | 526512 | 20063 | 14.31% |
| 2025-05-16 | 4.11 | 3.99 | -0.44 | -9.93% | 3.99 | 4.29 | 950210 | 38621 | 25.82% |
| 2025-05-15 | 4.43 | 4.43 | 0.40 | 9.93% | 4.32 | 4.43 | 652224 | 28866 | 17.72% |
| 2025-05-14 | 3.65 | 4.03 | 0.37 | 10.11% | 3.60 | 4.03 | 438175 | 17312 | 11.91% |
| 2025-05-13 | 3.66 | 3.66 | 0.02 | 0.55% | 3.62 | 3.70 | 68339 | 2501 | 1.86% |
| 2025-05-12 | 3.69 | 3.64 | -0.03 | -0.82% | 3.59 | 3.70 | 64961 | 2352 | 1.77% |
| 2025-05-09 | 3.63 | 3.67 | 0.03 | 0.82% | 3.62 | 3.69 | 76522 | 2791 | 2.08% |
| 2025-05-08 | 3.64 | 3.64 | 0.00 | 0.00% | 3.58 | 3.65 | 66523 | 2409 | 1.81% |
| 2025-05-07 | 3.61 | 3.64 | 0.07 | 1.96% | 3.56 | 3.64 | 111540 | 4019 | 3.03% |
| 2025-05-06 | 3.50 | 3.57 | 0.09 | 2.59% | 3.47 | 3.57 | 100867 | 3556 | 2.74% |
| 2025-04-30 | 3.45 | 3.48 | 0.06 | 1.75% | 3.41 | 3.49 | 100446 | 3474 | 2.73% |
| 2025-04-29 | 3.30 | 3.42 | 0.10 | 3.01% | 3.28 | 3.44 | 76417 | 2571 | 2.08% |
| 2025-04-28 | 3.39 | 3.32 | -0.06 | -1.78% | 3.30 | 3.39 | 42463 | 1412 | 1.15% |
| 2025-04-25 | 3.36 | 3.38 | 0.02 | 0.60% | 3.34 | 3.39 | 38460 | 1297 | 1.05% |
| 2025-04-24 | 3.40 | 3.36 | -0.03 | -0.88% | 3.31 | 3.40 | 40521 | 1363 | 1.10% |