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 | 4.03 | 4.03 | -0.01 | -0.25% | 4.02 | 4.08 | 3357154 | 135911 | 0.91% |
| 2025-07-31 | 4.08 | 4.04 | -0.04 | -0.98% | 4.02 | 4.09 | 4340048 | 175988 | 1.18% |
| 2025-07-30 | 4.10 | 4.08 | -0.03 | -0.73% | 4.06 | 4.12 | 3178749 | 130170 | 0.87% |
| 2025-07-29 | 4.09 | 4.11 | 0.01 | 0.24% | 4.06 | 4.12 | 3425208 | 139893 | 0.93% |
| 2025-07-28 | 4.11 | 4.10 | 0.00 | 0.00% | 4.08 | 4.11 | 2530670 | 103691 | 0.69% |
| 2025-07-25 | 4.13 | 4.10 | -0.03 | -0.73% | 4.09 | 4.13 | 2770988 | 113773 | 0.75% |
| 2025-07-24 | 4.10 | 4.13 | 0.03 | 0.73% | 4.10 | 4.13 | 3354030 | 138153 | 0.91% |
| 2025-07-23 | 4.11 | 4.10 | -0.01 | -0.24% | 4.09 | 4.14 | 4282164 | 176070 | 1.17% |
| 2025-07-22 | 4.06 | 4.11 | 0.04 | 0.98% | 4.04 | 4.11 | 4571962 | 186518 | 1.25% |
| 2025-07-21 | 3.99 | 4.07 | 0.08 | 2.01% | 3.98 | 4.10 | 5404258 | 218450 | 1.47% |
| 2025-07-18 | 4.04 | 3.99 | -0.05 | -1.24% | 3.97 | 4.05 | 3517360 | 140585 | 0.96% |
| 2025-07-17 | 3.95 | 4.04 | 0.09 | 2.28% | 3.94 | 4.04 | 4621116 | 184739 | 1.26% |
| 2025-07-16 | 3.97 | 3.95 | -0.02 | -0.50% | 3.94 | 3.98 | 3061838 | 121068 | 0.83% |
| 2025-07-15 | 4.04 | 3.97 | -0.08 | -1.98% | 3.96 | 4.04 | 5226586 | 208441 | 1.42% |
| 2025-07-14 | 4.05 | 4.05 | -0.01 | -0.25% | 4.04 | 4.07 | 3538385 | 143445 | 0.96% |
| 2025-07-11 | 4.03 | 4.06 | 0.03 | 0.74% | 4.00 | 4.08 | 4314366 | 174674 | 1.18% |
| 2025-07-10 | 3.98 | 4.03 | 0.05 | 1.26% | 3.98 | 4.06 | 5355400 | 215483 | 1.46% |
| 2025-07-09 | 3.99 | 3.98 | -0.02 | -0.50% | 3.97 | 4.02 | 3174590 | 126891 | 0.86% |
| 2025-07-08 | 3.96 | 4.00 | 0.04 | 1.01% | 3.95 | 4.00 | 2492129 | 99141 | 0.68% |
| 2025-07-07 | 3.99 | 3.96 | -0.04 | -1.00% | 3.95 | 4.00 | 2719031 | 107757 | 0.74% |
| 2025-07-04 | 4.02 | 4.00 | -0.02 | -0.50% | 3.99 | 4.03 | 2932953 | 117598 | 0.80% |
| 2025-07-03 | 3.99 | 4.02 | 0.04 | 1.01% | 3.98 | 4.03 | 3453444 | 138268 | 0.94% |
| 2025-07-02 | 3.99 | 3.98 | -0.01 | -0.25% | 3.97 | 3.99 | 2008557 | 79896 | 0.55% |
| 2025-07-01 | 4.00 | 3.99 | 0.00 | 0.00% | 3.97 | 4.01 | 2199456 | 87621 | 0.60% |
| 2025-06-30 | 3.98 | 3.99 | 0.02 | 0.50% | 3.98 | 4.02 | 2690951 | 107584 | 0.73% |
| 2025-06-27 | 3.95 | 3.97 | 0.02 | 0.51% | 3.95 | 4.00 | 3127789 | 124287 | 0.85% |
| 2025-06-26 | 3.95 | 3.95 | -0.01 | -0.25% | 3.95 | 4.02 | 4104372 | 163354 | 1.12% |
| 2025-06-25 | 3.94 | 3.96 | 0.03 | 0.76% | 3.92 | 3.96 | 3493492 | 137691 | 0.95% |
| 2025-06-24 | 3.96 | 3.98 | 0.02 | 0.51% | 3.95 | 3.98 | 3094230 | 122807 | 0.84% |
| 2025-06-23 | 3.92 | 3.96 | 0.03 | 0.76% | 3.90 | 3.97 | 2805942 | 110781 | 0.76% |
| 2025-06-20 | 3.92 | 3.93 | 0.00 | 0.00% | 3.92 | 3.96 | 2636296 | 103876 | 0.72% |
| 2025-06-19 | 3.94 | 3.93 | -0.02 | -0.51% | 3.90 | 3.95 | 3010938 | 118150 | 0.82% |
| 2025-06-18 | 3.93 | 3.95 | 0.03 | 0.77% | 3.92 | 3.96 | 3235905 | 127695 | 0.88% |
| 2025-06-17 | 3.90 | 3.92 | 0.03 | 0.77% | 3.88 | 3.94 | 3137931 | 122934 | 0.85% |
| 2025-06-16 | 3.88 | 3.89 | 0.00 | 0.00% | 3.87 | 3.90 | 2284001 | 88775 | 0.62% |
| 2025-06-13 | 3.92 | 3.89 | -0.04 | -1.02% | 3.87 | 3.93 | 2940497 | 114426 | 0.80% |
| 2025-06-12 | 3.93 | 3.93 | 0.00 | 0.00% | 3.91 | 3.95 | 2381111 | 93596 | 0.65% |
| 2025-06-11 | 3.91 | 3.93 | 0.03 | 0.77% | 3.90 | 3.95 | 2485751 | 97888 | 0.68% |
| 2025-06-10 | 3.96 | 3.90 | -0.06 | -1.52% | 3.88 | 3.97 | 3132356 | 122697 | 0.85% |
| 2025-06-09 | 3.95 | 3.96 | 0.02 | 0.51% | 3.94 | 3.98 | 3026371 | 119761 | 0.82% |
| 2025-06-06 | 3.95 | 3.94 | 0.00 | 0.00% | 3.91 | 3.96 | 2902140 | 114163 | 0.79% |
| 2025-06-05 | 3.90 | 3.94 | 0.03 | 0.77% | 3.90 | 3.97 | 5472101 | 215784 | 1.49% |
| 2025-06-04 | 3.81 | 3.91 | 0.11 | 2.89% | 3.80 | 3.92 | 6515050 | 252272 | 1.77% |
| 2025-06-03 | 3.80 | 3.80 | 0.00 | 0.00% | 3.79 | 3.82 | 2486334 | 94570 | 0.68% |
| 2025-05-30 | 3.84 | 3.80 | -0.05 | -1.30% | 3.80 | 3.84 | 3480948 | 132668 | 0.94% |
| 2025-05-29 | 3.83 | 3.85 | 0.03 | 0.79% | 3.82 | 3.86 | 2711637 | 104205 | 0.73% |
| 2025-05-28 | 3.84 | 3.82 | -0.01 | -0.26% | 3.82 | 3.88 | 3189445 | 122571 | 0.86% |
| 2025-05-27 | 3.83 | 3.83 | 0.00 | 0.00% | 3.81 | 3.84 | 2236090 | 85596 | 0.61% |
| 2025-05-26 | 3.82 | 3.83 | 0.01 | 0.26% | 3.82 | 3.86 | 2326841 | 89298 | 0.63% |
| 2025-05-23 | 3.87 | 3.82 | -0.05 | -1.29% | 3.82 | 3.88 | 3118044 | 120080 | 0.84% |
| 2025-05-22 | 3.88 | 3.87 | -0.01 | -0.26% | 3.86 | 3.90 | 2423578 | 93995 | 0.66% |
| 2025-05-21 | 3.91 | 3.88 | -0.02 | -0.51% | 3.88 | 3.91 | 2029463 | 78962 | 0.55% |
| 2025-05-20 | 3.88 | 3.90 | 0.02 | 0.52% | 3.87 | 3.91 | 2741155 | 106689 | 0.74% |
| 2025-05-19 | 3.88 | 3.88 | -0.01 | -0.26% | 3.86 | 3.89 | 2632981 | 101992 | 0.71% |
| 2025-05-16 | 3.88 | 3.89 | 0.00 | 0.00% | 3.87 | 3.90 | 2500454 | 97196 | 0.68% |
| 2025-05-15 | 3.95 | 3.89 | -0.06 | -1.52% | 3.89 | 3.95 | 3457794 | 135292 | 0.94% |
| 2025-05-14 | 3.92 | 3.95 | 0.03 | 0.77% | 3.89 | 3.96 | 3642217 | 143080 | 0.99% |
| 2025-05-13 | 3.98 | 3.92 | -0.01 | -0.25% | 3.91 | 3.98 | 3624087 | 142744 | 0.98% |
| 2025-05-12 | 3.89 | 3.93 | 0.07 | 1.81% | 3.88 | 3.94 | 4519290 | 176936 | 1.22% |
| 2025-05-09 | 3.88 | 3.86 | -0.02 | -0.52% | 3.85 | 3.89 | 2863731 | 110634 | 0.78% |
| 2025-05-08 | 3.87 | 3.88 | 0.01 | 0.26% | 3.86 | 3.89 | 3112504 | 120765 | 0.84% |
| 2025-05-07 | 3.92 | 3.87 | -0.01 | -0.26% | 3.86 | 3.94 | 3661340 | 142240 | 0.99% |
| 2025-05-06 | 3.85 | 3.88 | 0.04 | 1.04% | 3.84 | 3.89 | 3802575 | 147299 | 1.03% |
| 2025-04-30 | 3.83 | 3.84 | 0.02 | 0.52% | 3.82 | 3.85 | 2381405 | 91370 | 0.64% |
| 2025-04-29 | 3.83 | 3.82 | -0.02 | -0.52% | 3.81 | 3.85 | 2563898 | 98210 | 0.69% |
| 2025-04-28 | 3.86 | 3.84 | -0.02 | -0.52% | 3.82 | 3.86 | 2257684 | 86652 | 0.61% |
| 2025-04-25 | 3.81 | 3.86 | 0.06 | 1.58% | 3.80 | 3.87 | 4236532 | 162914 | 1.15% |
| 2025-04-24 | 3.83 | 3.80 | -0.03 | -0.78% | 3.80 | 3.84 | 2777660 | 106029 | 0.75% |