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 | 4.22 | 4.35 | 0.12 | 2.84% | 4.16 | 4.37 | 680772 | 29331 | 10.93% |
| 2025-07-31 | 4.15 | 4.23 | 0.06 | 1.44% | 4.15 | 4.25 | 376812 | 15823 | 6.05% |
| 2025-07-30 | 4.17 | 4.17 | 0.02 | 0.48% | 4.08 | 4.27 | 443730 | 18545 | 7.13% |
| 2025-07-29 | 4.10 | 4.15 | 0.07 | 1.72% | 4.01 | 4.15 | 251571 | 10306 | 4.04% |
| 2025-07-28 | 4.06 | 4.08 | 0.02 | 0.49% | 4.05 | 4.13 | 194521 | 7955 | 3.12% |
| 2025-07-25 | 4.06 | 4.06 | 0.00 | 0.00% | 4.04 | 4.09 | 173260 | 7041 | 2.78% |
| 2025-07-24 | 4.01 | 4.06 | 0.06 | 1.50% | 4.00 | 4.07 | 184864 | 7477 | 2.97% |
| 2025-07-23 | 4.05 | 4.00 | -0.06 | -1.48% | 3.98 | 4.07 | 147100 | 5912 | 2.36% |
| 2025-07-22 | 4.05 | 4.06 | 0.01 | 0.25% | 4.02 | 4.07 | 150722 | 6092 | 2.42% |
| 2025-07-21 | 3.99 | 4.05 | 0.06 | 1.50% | 3.95 | 4.08 | 156194 | 6302 | 2.51% |
| 2025-07-18 | 4.03 | 3.99 | -0.03 | -0.75% | 3.93 | 4.04 | 121309 | 4813 | 1.95% |
| 2025-07-17 | 4.01 | 4.02 | 0.02 | 0.50% | 3.98 | 4.04 | 120827 | 4849 | 1.94% |
| 2025-07-16 | 3.90 | 4.00 | 0.09 | 2.30% | 3.89 | 4.01 | 195866 | 7776 | 3.15% |
| 2025-07-15 | 3.97 | 3.91 | -0.06 | -1.51% | 3.83 | 3.99 | 174040 | 6775 | 2.79% |
| 2025-07-14 | 3.98 | 3.97 | -0.03 | -0.75% | 3.94 | 4.00 | 165301 | 6566 | 2.65% |
| 2025-07-11 | 4.00 | 4.00 | 0.01 | 0.25% | 3.95 | 4.02 | 105786 | 4224 | 1.70% |
| 2025-07-10 | 3.97 | 3.99 | 0.01 | 0.25% | 3.97 | 4.02 | 126388 | 5051 | 2.03% |
| 2025-07-09 | 3.99 | 3.98 | -0.01 | -0.25% | 3.96 | 4.01 | 92848 | 3698 | 1.49% |
| 2025-07-08 | 3.98 | 3.99 | 0.02 | 0.50% | 3.95 | 4.02 | 104592 | 4164 | 1.68% |
| 2025-07-07 | 3.93 | 3.97 | 0.01 | 0.25% | 3.93 | 3.99 | 104348 | 4134 | 1.68% |
| 2025-07-04 | 3.96 | 3.96 | 0.00 | 0.00% | 3.92 | 3.99 | 103743 | 4095 | 1.67% |
| 2025-07-03 | 3.91 | 3.96 | 0.05 | 1.28% | 3.89 | 3.98 | 139681 | 5515 | 2.24% |
| 2025-07-02 | 3.93 | 3.91 | 0.01 | 0.26% | 3.88 | 3.96 | 161614 | 6328 | 2.60% |
| 2025-07-01 | 3.88 | 3.90 | 0.02 | 0.52% | 3.85 | 3.93 | 122812 | 4778 | 1.97% |
| 2025-06-30 | 3.89 | 3.88 | 0.03 | 0.78% | 3.84 | 3.93 | 87104 | 3380 | 1.40% |
| 2025-06-27 | 3.86 | 3.85 | 0.02 | 0.52% | 3.83 | 3.90 | 90208 | 3485 | 1.45% |
| 2025-06-26 | 3.85 | 3.83 | -0.02 | -0.52% | 3.81 | 3.88 | 87031 | 3339 | 1.40% |
| 2025-06-25 | 3.85 | 3.85 | 0.01 | 0.26% | 3.80 | 3.87 | 103158 | 3952 | 1.66% |
| 2025-06-24 | 3.78 | 3.84 | 0.10 | 2.67% | 3.75 | 3.85 | 88890 | 3395 | 1.43% |
| 2025-06-23 | 3.67 | 3.74 | 0.04 | 1.08% | 3.64 | 3.77 | 98383 | 3653 | 1.58% |
| 2025-06-20 | 3.74 | 3.70 | -0.01 | -0.27% | 3.68 | 3.75 | 93973 | 3491 | 1.51% |
| 2025-06-19 | 3.84 | 3.71 | -0.13 | -3.39% | 3.70 | 3.86 | 143774 | 5401 | 2.31% |
| 2025-06-18 | 3.86 | 3.84 | -0.02 | -0.52% | 3.82 | 3.89 | 141218 | 5429 | 2.27% |
| 2025-06-17 | 3.89 | 3.86 | -0.02 | -0.52% | 3.84 | 3.95 | 137383 | 5340 | 2.21% |
| 2025-06-16 | 3.86 | 3.88 | 0.02 | 0.52% | 3.83 | 3.92 | 102448 | 3974 | 1.65% |
| 2025-06-13 | 3.97 | 3.86 | -0.12 | -3.02% | 3.84 | 3.99 | 142127 | 5521 | 2.28% |
| 2025-06-12 | 3.98 | 3.98 | 0.00 | 0.00% | 3.92 | 3.98 | 113751 | 4493 | 1.83% |
| 2025-06-11 | 3.98 | 3.98 | 0.00 | 0.00% | 3.95 | 4.02 | 128006 | 5085 | 2.06% |
| 2025-06-10 | 4.01 | 3.98 | -0.02 | -0.50% | 3.93 | 4.05 | 217575 | 8674 | 3.49% |
| 2025-06-09 | 3.95 | 4.00 | 0.05 | 1.27% | 3.95 | 4.03 | 163053 | 6516 | 2.62% |
| 2025-06-06 | 3.95 | 3.95 | -0.02 | -0.50% | 3.91 | 4.00 | 129372 | 5112 | 2.08% |
| 2025-06-05 | 3.99 | 3.97 | -0.02 | -0.50% | 3.93 | 4.01 | 209364 | 8302 | 3.36% |
| 2025-06-04 | 3.97 | 3.99 | 0.02 | 0.50% | 3.90 | 3.99 | 218487 | 8632 | 3.51% |
| 2025-06-03 | 3.82 | 3.97 | 0.12 | 3.12% | 3.82 | 4.01 | 295409 | 11608 | 4.74% |
| 2025-05-30 | 3.86 | 3.85 | -0.02 | -0.52% | 3.82 | 3.94 | 166757 | 6456 | 2.68% |
| 2025-05-29 | 3.82 | 3.87 | 0.04 | 1.04% | 3.78 | 3.91 | 225913 | 8710 | 3.63% |
| 2025-05-28 | 3.80 | 3.83 | 0.02 | 0.52% | 3.76 | 3.92 | 289797 | 11076 | 4.65% |
| 2025-05-27 | 3.68 | 3.81 | 0.12 | 3.25% | 3.67 | 3.98 | 365967 | 13991 | 5.88% |
| 2025-05-26 | 3.75 | 3.69 | -0.03 | -0.81% | 3.64 | 3.75 | 112014 | 4123 | 1.80% |
| 2025-05-23 | 3.76 | 3.72 | -0.04 | -1.06% | 3.68 | 3.83 | 157559 | 5929 | 2.53% |
| 2025-05-22 | 3.80 | 3.76 | -0.05 | -1.31% | 3.75 | 3.83 | 125671 | 4759 | 2.02% |
| 2025-05-21 | 3.81 | 3.81 | -0.05 | -1.30% | 3.79 | 3.86 | 187946 | 7175 | 3.02% |
| 2025-05-20 | 3.80 | 3.86 | 0.04 | 1.05% | 3.80 | 3.90 | 128646 | 4954 | 2.07% |
| 2025-05-19 | 3.76 | 3.82 | 0.06 | 1.60% | 3.72 | 3.83 | 140655 | 5318 | 2.26% |
| 2025-05-16 | 3.72 | 3.76 | 0.03 | 0.80% | 3.71 | 3.77 | 97595 | 3655 | 1.57% |
| 2025-05-15 | 3.68 | 3.73 | 0.03 | 0.81% | 3.65 | 3.76 | 112238 | 4168 | 1.80% |
| 2025-05-14 | 3.70 | 3.70 | -0.02 | -0.54% | 3.66 | 3.71 | 85158 | 3136 | 1.37% |
| 2025-05-13 | 3.74 | 3.72 | 0.00 | 0.00% | 3.70 | 3.75 | 83966 | 3127 | 1.35% |
| 2025-05-12 | 3.72 | 3.72 | 0.01 | 0.27% | 3.68 | 3.74 | 99833 | 3703 | 1.60% |
| 2025-05-09 | 3.71 | 3.71 | 0.00 | 0.00% | 3.66 | 3.78 | 153369 | 5702 | 2.46% |
| 2025-05-08 | 3.65 | 3.71 | 0.04 | 1.09% | 3.63 | 3.71 | 113061 | 4161 | 1.82% |
| 2025-05-07 | 3.67 | 3.67 | 0.03 | 0.82% | 3.64 | 3.70 | 112031 | 4107 | 1.80% |
| 2025-05-06 | 3.52 | 3.64 | 0.15 | 4.30% | 3.50 | 3.64 | 132201 | 4755 | 2.12% |
| 2025-04-30 | 3.50 | 3.49 | 0.00 | 0.00% | 3.49 | 3.55 | 79321 | 2784 | 1.27% |
| 2025-04-29 | 3.46 | 3.49 | -0.02 | -0.57% | 3.45 | 3.52 | 117013 | 4088 | 1.88% |
| 2025-04-28 | 3.61 | 3.51 | -0.09 | -2.50% | 3.49 | 3.61 | 92143 | 3248 | 1.48% |
| 2025-04-25 | 3.62 | 3.60 | -0.01 | -0.28% | 3.58 | 3.64 | 91909 | 3318 | 1.48% |
| 2025-04-24 | 3.62 | 3.61 | 0.00 | 0.00% | 3.57 | 3.66 | 108964 | 3939 | 1.75% |