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 | 4.29 | 4.26 | -0.03 | -0.70% | 4.26 | 4.31 | 196756 | 8426 | 0.44% |
| 2025-07-31 | 4.32 | 4.29 | -0.03 | -0.69% | 4.27 | 4.33 | 292349 | 12576 | 0.66% |
| 2025-07-30 | 4.35 | 4.32 | -0.05 | -1.14% | 4.30 | 4.37 | 311807 | 13501 | 0.70% |
| 2025-07-29 | 4.35 | 4.37 | 0.00 | 0.00% | 4.30 | 4.39 | 424921 | 18449 | 0.96% |
| 2025-07-28 | 4.47 | 4.37 | -0.14 | -3.10% | 4.33 | 4.47 | 675565 | 29627 | 1.52% |
| 2025-07-25 | 4.59 | 4.51 | -0.08 | -1.74% | 4.51 | 4.72 | 889191 | 40686 | 2.00% |
| 2025-07-24 | 4.79 | 4.59 | -0.23 | -4.77% | 4.50 | 4.79 | 1765354 | 81371 | 3.97% |
| 2025-07-23 | 4.64 | 4.82 | 0.44 | 10.05% | 4.48 | 4.82 | 1240240 | 58134 | 2.79% |
| 2025-07-22 | 4.22 | 4.38 | 0.17 | 4.04% | 4.19 | 4.50 | 804948 | 34853 | 1.81% |
| 2025-07-21 | 4.15 | 4.21 | 0.07 | 1.69% | 4.15 | 4.24 | 276282 | 11626 | 0.62% |
| 2025-07-18 | 4.12 | 4.14 | 0.03 | 0.73% | 4.11 | 4.15 | 116667 | 4822 | 0.26% |
| 2025-07-17 | 4.13 | 4.11 | -0.02 | -0.48% | 4.10 | 4.14 | 106520 | 4386 | 0.24% |
| 2025-07-16 | 4.13 | 4.13 | 0.00 | 0.00% | 4.10 | 4.14 | 121686 | 5013 | 0.27% |
| 2025-07-15 | 4.18 | 4.13 | -0.04 | -0.96% | 4.10 | 4.19 | 205649 | 8495 | 0.46% |
| 2025-07-14 | 4.16 | 4.17 | 0.00 | 0.00% | 4.15 | 4.19 | 102392 | 4276 | 0.23% |
| 2025-07-11 | 4.16 | 4.17 | 0.01 | 0.24% | 4.14 | 4.19 | 173578 | 7232 | 0.39% |
| 2025-07-10 | 4.10 | 4.16 | 0.05 | 1.22% | 4.10 | 4.17 | 177370 | 7351 | 0.40% |
| 2025-07-09 | 4.10 | 4.11 | 0.01 | 0.24% | 4.09 | 4.14 | 167565 | 6905 | 0.38% |
| 2025-07-08 | 4.11 | 4.10 | -0.01 | -0.24% | 4.08 | 4.12 | 124321 | 5093 | 0.28% |
| 2025-07-07 | 4.08 | 4.11 | 0.03 | 0.74% | 4.06 | 4.11 | 109248 | 4470 | 0.25% |
| 2025-07-04 | 4.08 | 4.08 | 0.00 | 0.00% | 4.07 | 4.10 | 139865 | 5716 | 0.31% |
| 2025-07-03 | 4.07 | 4.08 | 0.01 | 0.25% | 4.06 | 4.09 | 123858 | 5048 | 0.28% |
| 2025-07-02 | 4.07 | 4.07 | 0.01 | 0.25% | 4.06 | 4.08 | 130632 | 5319 | 0.29% |
| 2025-07-01 | 4.07 | 4.06 | 0.00 | 0.00% | 4.05 | 4.07 | 95136 | 3863 | 0.21% |
| 2025-06-30 | 4.06 | 4.06 | 0.00 | 0.00% | 4.04 | 4.07 | 99680 | 4041 | 0.22% |
| 2025-06-27 | 4.06 | 4.06 | 0.01 | 0.25% | 4.04 | 4.08 | 147421 | 5983 | 0.33% |
| 2025-06-26 | 4.09 | 4.11 | 0.01 | 0.24% | 4.08 | 4.11 | 116629 | 4777 | 0.26% |
| 2025-06-25 | 4.08 | 4.10 | 0.02 | 0.49% | 4.06 | 4.11 | 145752 | 5956 | 0.33% |
| 2025-06-24 | 4.06 | 4.08 | 0.03 | 0.74% | 4.04 | 4.08 | 146170 | 5935 | 0.33% |
| 2025-06-23 | 4.02 | 4.05 | 0.02 | 0.50% | 4.01 | 4.05 | 95153 | 3838 | 0.21% |
| 2025-06-20 | 4.03 | 4.03 | 0.00 | 0.00% | 4.02 | 4.06 | 118215 | 4773 | 0.27% |
| 2025-06-19 | 4.04 | 4.03 | -0.01 | -0.25% | 4.00 | 4.05 | 136308 | 5485 | 0.31% |
| 2025-06-18 | 4.07 | 4.04 | -0.04 | -0.98% | 4.04 | 4.08 | 103535 | 4196 | 0.23% |
| 2025-06-17 | 4.05 | 4.08 | 0.03 | 0.74% | 4.03 | 4.09 | 167256 | 6798 | 0.38% |
| 2025-06-16 | 4.06 | 4.05 | -0.01 | -0.25% | 4.02 | 4.07 | 205623 | 8310 | 0.46% |
| 2025-06-13 | 4.07 | 4.06 | -0.02 | -0.49% | 4.05 | 4.11 | 369513 | 15054 | 0.83% |
| 2025-06-12 | 4.09 | 4.08 | -0.01 | -0.24% | 4.06 | 4.10 | 190645 | 7774 | 0.43% |
| 2025-06-11 | 4.08 | 4.09 | 0.01 | 0.25% | 4.07 | 4.10 | 116573 | 4771 | 0.26% |
| 2025-06-10 | 4.10 | 4.08 | -0.01 | -0.24% | 4.06 | 4.11 | 166660 | 6804 | 0.37% |
| 2025-06-09 | 4.11 | 4.09 | -0.02 | -0.49% | 4.09 | 4.12 | 123519 | 5062 | 0.28% |
| 2025-06-06 | 4.11 | 4.11 | 0.00 | 0.00% | 4.10 | 4.13 | 77207 | 3174 | 0.17% |
| 2025-06-05 | 4.12 | 4.11 | -0.03 | -0.72% | 4.10 | 4.14 | 99963 | 4113 | 0.22% |
| 2025-06-04 | 4.15 | 4.14 | -0.01 | -0.24% | 4.10 | 4.15 | 135987 | 5606 | 0.31% |
| 2025-06-03 | 4.11 | 4.15 | 0.03 | 0.73% | 4.09 | 4.16 | 205518 | 8481 | 0.46% |
| 2025-05-30 | 4.10 | 4.12 | 0.01 | 0.24% | 4.09 | 4.13 | 153900 | 6337 | 0.35% |
| 2025-05-29 | 4.10 | 4.11 | 0.01 | 0.24% | 4.08 | 4.12 | 116809 | 4793 | 0.26% |
| 2025-05-28 | 4.07 | 4.10 | 0.02 | 0.49% | 4.06 | 4.10 | 102645 | 4193 | 0.23% |
| 2025-05-27 | 4.06 | 4.08 | 0.02 | 0.49% | 4.04 | 4.09 | 111426 | 4535 | 0.25% |
| 2025-05-26 | 4.06 | 4.06 | 0.02 | 0.50% | 4.04 | 4.08 | 83099 | 3371 | 0.19% |
| 2025-05-23 | 4.11 | 4.04 | -0.06 | -1.46% | 4.04 | 4.12 | 144253 | 5884 | 0.32% |
| 2025-05-22 | 4.11 | 4.10 | -0.01 | -0.24% | 4.07 | 4.12 | 116975 | 4793 | 0.26% |
| 2025-05-21 | 4.12 | 4.11 | -0.01 | -0.24% | 4.10 | 4.14 | 103749 | 4268 | 0.23% |
| 2025-05-20 | 4.13 | 4.12 | 0.00 | 0.00% | 4.09 | 4.14 | 127124 | 5225 | 0.29% |
| 2025-05-19 | 4.06 | 4.12 | 0.06 | 1.48% | 4.06 | 4.13 | 168784 | 6936 | 0.38% |
| 2025-05-16 | 4.09 | 4.06 | -0.04 | -0.98% | 4.06 | 4.11 | 146919 | 5988 | 0.33% |
| 2025-05-15 | 4.14 | 4.10 | -0.03 | -0.73% | 4.09 | 4.16 | 196517 | 8090 | 0.44% |
| 2025-05-14 | 4.08 | 4.13 | 0.05 | 1.23% | 4.05 | 4.14 | 256736 | 10534 | 0.58% |
| 2025-05-13 | 4.08 | 4.08 | 0.01 | 0.25% | 4.06 | 4.10 | 129422 | 5278 | 0.29% |
| 2025-05-12 | 4.06 | 4.07 | 0.02 | 0.49% | 4.05 | 4.08 | 111568 | 4530 | 0.25% |
| 2025-05-09 | 4.07 | 4.05 | -0.02 | -0.49% | 4.05 | 4.08 | 95470 | 3879 | 0.21% |
| 2025-05-08 | 4.05 | 4.07 | 0.01 | 0.25% | 4.04 | 4.08 | 110963 | 4508 | 0.25% |
| 2025-05-07 | 4.05 | 4.06 | 0.03 | 0.74% | 4.03 | 4.08 | 169028 | 6857 | 0.38% |
| 2025-05-06 | 4.00 | 4.03 | 0.04 | 1.00% | 3.99 | 4.03 | 94034 | 3775 | 0.21% |
| 2025-04-30 | 4.03 | 3.99 | -0.04 | -0.99% | 3.99 | 4.04 | 151881 | 6088 | 0.34% |
| 2025-04-29 | 4.05 | 4.03 | -0.04 | -0.98% | 4.02 | 4.07 | 151312 | 6111 | 0.34% |
| 2025-04-28 | 4.07 | 4.07 | 0.00 | 0.00% | 4.04 | 4.09 | 104777 | 4257 | 0.24% |
| 2025-04-25 | 4.04 | 4.07 | 0.02 | 0.49% | 4.04 | 4.08 | 116420 | 4721 | 0.26% |
| 2025-04-24 | 4.05 | 4.05 | -0.01 | -0.25% | 4.03 | 4.07 | 121028 | 4902 | 0.27% |