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 | 4.04 | 4.09 | 0.06 | 1.49% | 4.03 | 4.25 | 521873 | 21499 | 2.01% |
| 2025-07-31 | 4.08 | 4.03 | -0.06 | -1.47% | 4.02 | 4.08 | 270107 | 10931 | 1.04% |
| 2025-07-30 | 4.10 | 4.09 | -0.01 | -0.24% | 4.07 | 4.13 | 273858 | 11225 | 1.05% |
| 2025-07-29 | 4.12 | 4.10 | -0.02 | -0.49% | 4.06 | 4.13 | 244892 | 10003 | 0.94% |
| 2025-07-28 | 4.15 | 4.12 | -0.01 | -0.24% | 4.10 | 4.16 | 242201 | 9990 | 0.93% |
| 2025-07-25 | 4.22 | 4.13 | -0.09 | -2.13% | 4.12 | 4.22 | 337213 | 13993 | 1.30% |
| 2025-07-24 | 4.18 | 4.22 | 0.03 | 0.72% | 4.14 | 4.24 | 338457 | 14215 | 1.30% |
| 2025-07-23 | 4.32 | 4.19 | -0.09 | -2.10% | 4.18 | 4.33 | 529412 | 22466 | 2.04% |
| 2025-07-22 | 4.16 | 4.28 | 0.13 | 3.13% | 4.12 | 4.29 | 645022 | 27221 | 2.48% |
| 2025-07-21 | 4.08 | 4.15 | 0.11 | 2.72% | 4.07 | 4.17 | 583912 | 24116 | 2.25% |
| 2025-07-18 | 4.03 | 4.04 | 0.02 | 0.50% | 4.01 | 4.04 | 163239 | 6575 | 0.63% |
| 2025-07-17 | 4.04 | 4.02 | -0.02 | -0.50% | 4.01 | 4.05 | 237366 | 9546 | 0.91% |
| 2025-07-16 | 4.03 | 4.04 | 0.00 | 0.00% | 4.02 | 4.08 | 200656 | 8115 | 0.77% |
| 2025-07-15 | 4.11 | 4.04 | -0.05 | -1.22% | 4.02 | 4.11 | 325347 | 13156 | 1.25% |
| 2025-07-14 | 4.09 | 4.09 | 0.01 | 0.25% | 4.07 | 4.12 | 192902 | 7905 | 0.74% |
| 2025-07-11 | 4.11 | 4.08 | -0.04 | -0.97% | 4.07 | 4.14 | 302467 | 12387 | 1.16% |
| 2025-07-10 | 4.09 | 4.12 | 0.03 | 0.73% | 4.06 | 4.13 | 310030 | 12690 | 1.19% |
| 2025-07-09 | 4.05 | 4.09 | 0.04 | 0.99% | 4.04 | 4.11 | 326152 | 13322 | 1.25% |
| 2025-07-08 | 4.04 | 4.05 | 0.01 | 0.25% | 4.00 | 4.07 | 260915 | 10521 | 1.00% |
| 2025-07-07 | 4.03 | 4.04 | 0.00 | 0.00% | 4.00 | 4.07 | 229107 | 9235 | 0.88% |
| 2025-07-04 | 4.01 | 4.04 | 0.04 | 1.00% | 3.99 | 4.11 | 464323 | 18840 | 1.79% |
| 2025-07-03 | 3.99 | 4.00 | 0.00 | 0.00% | 3.98 | 4.03 | 199048 | 7969 | 0.77% |
| 2025-07-02 | 3.97 | 4.00 | 0.03 | 0.76% | 3.96 | 4.00 | 237318 | 9444 | 0.91% |
| 2025-07-01 | 3.96 | 3.97 | 0.01 | 0.25% | 3.94 | 4.01 | 232922 | 9256 | 0.90% |
| 2025-06-30 | 3.98 | 3.96 | -0.02 | -0.50% | 3.94 | 4.02 | 255684 | 10132 | 0.98% |
| 2025-06-27 | 3.99 | 3.98 | -0.01 | -0.25% | 3.96 | 4.03 | 283621 | 11328 | 1.09% |
| 2025-06-26 | 3.98 | 3.99 | 0.00 | 0.00% | 3.96 | 4.01 | 329498 | 13145 | 1.27% |
| 2025-06-25 | 3.96 | 3.99 | 0.02 | 0.50% | 3.95 | 3.99 | 264326 | 10496 | 1.02% |
| 2025-06-24 | 3.94 | 3.97 | 0.03 | 0.76% | 3.93 | 3.98 | 285255 | 11287 | 1.10% |
| 2025-06-23 | 3.87 | 3.94 | 0.07 | 1.81% | 3.85 | 3.95 | 268554 | 10515 | 1.03% |
| 2025-06-20 | 3.84 | 3.87 | 0.03 | 0.78% | 3.83 | 3.90 | 189224 | 7313 | 0.73% |
| 2025-06-19 | 3.87 | 3.84 | -0.03 | -0.78% | 3.82 | 3.89 | 195643 | 7523 | 0.75% |
| 2025-06-18 | 3.86 | 3.87 | -0.01 | -0.26% | 3.83 | 3.88 | 168917 | 6507 | 0.65% |
| 2025-06-17 | 3.86 | 3.88 | 0.02 | 0.52% | 3.85 | 3.89 | 141583 | 5479 | 0.54% |
| 2025-06-16 | 3.87 | 3.86 | -0.01 | -0.26% | 3.84 | 3.89 | 195462 | 7553 | 0.75% |
| 2025-06-13 | 3.93 | 3.87 | -0.06 | -1.53% | 3.86 | 3.94 | 337396 | 13157 | 1.30% |
| 2025-06-12 | 3.96 | 3.93 | -0.04 | -1.01% | 3.91 | 3.97 | 198286 | 7797 | 0.76% |
| 2025-06-11 | 3.95 | 3.97 | 0.02 | 0.51% | 3.94 | 3.98 | 179932 | 7129 | 0.69% |
| 2025-06-10 | 3.98 | 3.95 | -0.03 | -0.75% | 3.91 | 4.01 | 231834 | 9152 | 0.89% |
| 2025-06-09 | 3.96 | 3.98 | 0.03 | 0.76% | 3.93 | 4.03 | 282824 | 11235 | 1.09% |
| 2025-06-06 | 3.95 | 3.95 | 0.00 | 0.00% | 3.93 | 3.97 | 190309 | 7514 | 0.73% |
| 2025-06-05 | 3.98 | 3.95 | 0.02 | 0.51% | 3.93 | 3.98 | 254714 | 10065 | 0.98% |
| 2025-06-04 | 4.08 | 4.05 | -0.04 | -0.98% | 4.01 | 4.10 | 405699 | 16390 | 1.56% |
| 2025-06-03 | 4.08 | 4.09 | -0.01 | -0.24% | 4.03 | 4.14 | 375569 | 15325 | 1.44% |
| 2025-05-30 | 4.05 | 4.10 | 0.05 | 1.23% | 4.05 | 4.14 | 499037 | 20462 | 1.92% |
| 2025-05-29 | 3.98 | 4.05 | 0.06 | 1.50% | 3.96 | 4.05 | 346653 | 13940 | 1.33% |
| 2025-05-28 | 3.95 | 3.99 | 0.03 | 0.76% | 3.95 | 4.02 | 272505 | 10848 | 1.05% |
| 2025-05-27 | 3.97 | 3.96 | -0.02 | -0.50% | 3.91 | 3.97 | 297176 | 11713 | 1.14% |
| 2025-05-26 | 4.00 | 3.98 | -0.02 | -0.50% | 3.94 | 4.02 | 336556 | 13377 | 1.29% |
| 2025-05-23 | 3.93 | 4.00 | 0.09 | 2.30% | 3.91 | 4.07 | 635144 | 25497 | 2.44% |
| 2025-05-22 | 3.98 | 3.91 | -0.07 | -1.76% | 3.91 | 3.99 | 250311 | 9872 | 0.96% |
| 2025-05-21 | 3.93 | 3.98 | 0.05 | 1.27% | 3.92 | 4.01 | 455851 | 18112 | 1.75% |
| 2025-05-20 | 3.93 | 3.93 | 0.01 | 0.26% | 3.90 | 3.94 | 185697 | 7280 | 0.71% |
| 2025-05-19 | 3.88 | 3.92 | 0.04 | 1.03% | 3.86 | 3.92 | 238284 | 9309 | 0.92% |
| 2025-05-16 | 3.90 | 3.88 | -0.02 | -0.51% | 3.87 | 3.92 | 189203 | 7357 | 0.73% |
| 2025-05-15 | 3.91 | 3.90 | -0.02 | -0.51% | 3.89 | 3.92 | 195942 | 7649 | 0.75% |
| 2025-05-14 | 3.90 | 3.92 | 0.02 | 0.51% | 3.87 | 3.92 | 282053 | 10987 | 1.09% |
| 2025-05-13 | 3.89 | 3.90 | 0.03 | 0.78% | 3.87 | 3.91 | 292148 | 11362 | 1.12% |
| 2025-05-12 | 3.85 | 3.87 | 0.03 | 0.78% | 3.84 | 3.87 | 220519 | 8495 | 0.85% |
| 2025-05-09 | 3.88 | 3.84 | -0.03 | -0.78% | 3.83 | 3.88 | 232028 | 8935 | 0.89% |
| 2025-05-08 | 3.87 | 3.87 | -0.01 | -0.26% | 3.85 | 3.90 | 225248 | 8733 | 0.87% |
| 2025-05-07 | 3.90 | 3.88 | 0.01 | 0.26% | 3.86 | 3.92 | 270247 | 10487 | 1.04% |
| 2025-05-06 | 3.87 | 3.87 | 0.02 | 0.52% | 3.85 | 3.88 | 266786 | 10306 | 1.03% |
| 2025-04-30 | 3.90 | 3.85 | -0.05 | -1.28% | 3.84 | 3.91 | 292830 | 11328 | 1.13% |
| 2025-04-29 | 3.88 | 3.90 | 0.03 | 0.78% | 3.85 | 3.91 | 183144 | 7123 | 0.70% |
| 2025-04-28 | 3.93 | 3.87 | -0.05 | -1.28% | 3.86 | 3.97 | 304427 | 11824 | 1.17% |
| 2025-04-25 | 3.88 | 3.92 | 0.04 | 1.03% | 3.88 | 3.94 | 306732 | 12016 | 1.18% |
| 2025-04-24 | 3.86 | 3.88 | 0.03 | 0.78% | 3.85 | 3.91 | 231148 | 8960 | 0.89% |