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 | 3.92 | 3.95 | 0.02 | 0.51% | 3.92 | 3.96 | 256322 | 10100 | 1.29% |
| 2025-07-31 | 4.00 | 3.93 | -0.06 | -1.50% | 3.92 | 4.00 | 495544 | 19557 | 2.49% |
| 2025-07-30 | 4.02 | 3.99 | -0.05 | -1.24% | 3.98 | 4.02 | 515500 | 20571 | 2.59% |
| 2025-07-29 | 4.05 | 4.04 | -0.04 | -0.98% | 4.00 | 4.07 | 723867 | 29095 | 3.64% |
| 2025-07-28 | 4.13 | 4.08 | -0.09 | -2.16% | 4.06 | 4.14 | 878791 | 35814 | 4.42% |
| 2025-07-25 | 4.08 | 4.17 | 0.10 | 2.46% | 4.07 | 4.21 | 1633194 | 67849 | 8.21% |
| 2025-07-24 | 4.03 | 4.07 | 0.04 | 0.99% | 4.03 | 4.07 | 519531 | 21059 | 2.61% |
| 2025-07-23 | 4.06 | 4.03 | -0.03 | -0.74% | 4.03 | 4.07 | 443745 | 17963 | 2.23% |
| 2025-07-22 | 4.11 | 4.06 | -0.05 | -1.22% | 4.04 | 4.11 | 482519 | 19597 | 2.43% |
| 2025-07-21 | 4.08 | 4.11 | 0.05 | 1.23% | 4.05 | 4.11 | 618494 | 25312 | 3.11% |
| 2025-07-18 | 4.06 | 4.06 | 0.00 | 0.00% | 4.05 | 4.12 | 467315 | 19037 | 2.35% |
| 2025-07-17 | 4.03 | 4.06 | 0.00 | 0.00% | 4.03 | 4.07 | 383408 | 15543 | 1.93% |
| 2025-07-16 | 3.99 | 4.06 | 0.06 | 1.50% | 3.98 | 4.09 | 511367 | 20756 | 2.57% |
| 2025-07-15 | 4.06 | 4.00 | -0.10 | -2.44% | 3.96 | 4.08 | 885981 | 35442 | 4.46% |
| 2025-07-14 | 4.12 | 4.10 | -0.01 | -0.24% | 4.09 | 4.13 | 375465 | 15424 | 1.89% |
| 2025-07-11 | 4.10 | 4.11 | 0.01 | 0.24% | 4.06 | 4.12 | 491107 | 20082 | 2.47% |
| 2025-07-10 | 4.08 | 4.10 | 0.02 | 0.49% | 4.06 | 4.15 | 512842 | 21072 | 2.58% |
| 2025-07-09 | 4.13 | 4.08 | -0.05 | -1.21% | 4.08 | 4.13 | 454776 | 18645 | 2.29% |
| 2025-07-08 | 4.09 | 4.13 | 0.03 | 0.73% | 4.07 | 4.14 | 491742 | 20176 | 2.47% |
| 2025-07-07 | 4.07 | 4.10 | 0.01 | 0.24% | 4.05 | 4.10 | 384470 | 15670 | 1.93% |
| 2025-07-04 | 4.15 | 4.09 | -0.06 | -1.45% | 4.08 | 4.15 | 482573 | 19827 | 2.43% |
| 2025-07-03 | 4.13 | 4.15 | 0.01 | 0.24% | 4.13 | 4.17 | 395617 | 16389 | 1.99% |
| 2025-07-02 | 4.19 | 4.14 | -0.05 | -1.19% | 4.13 | 4.19 | 504385 | 20905 | 2.54% |
| 2025-07-01 | 4.17 | 4.19 | 0.02 | 0.48% | 4.15 | 4.24 | 570837 | 23943 | 2.87% |
| 2025-06-30 | 4.16 | 4.17 | 0.01 | 0.24% | 4.16 | 4.18 | 507665 | 21164 | 2.55% |
| 2025-06-27 | 4.18 | 4.16 | -0.01 | -0.24% | 4.13 | 4.20 | 555382 | 23129 | 2.79% |
| 2025-06-26 | 4.19 | 4.17 | -0.03 | -0.71% | 4.17 | 4.28 | 839040 | 35376 | 4.22% |
| 2025-06-25 | 4.19 | 4.20 | 0.01 | 0.24% | 4.13 | 4.20 | 772259 | 32200 | 3.88% |
| 2025-06-24 | 4.09 | 4.19 | 0.08 | 1.95% | 4.08 | 4.20 | 688977 | 28722 | 3.46% |
| 2025-06-23 | 4.00 | 4.11 | 0.07 | 1.73% | 3.97 | 4.11 | 567066 | 23039 | 2.85% |
| 2025-06-20 | 4.11 | 4.04 | -0.10 | -2.42% | 4.03 | 4.15 | 767588 | 31252 | 3.86% |
| 2025-06-19 | 4.15 | 4.14 | -0.04 | -0.96% | 4.11 | 4.24 | 845313 | 35286 | 4.25% |
| 2025-06-18 | 4.24 | 4.18 | -0.09 | -2.11% | 4.15 | 4.26 | 788786 | 32977 | 3.97% |
| 2025-06-17 | 4.22 | 4.27 | 0.01 | 0.23% | 4.19 | 4.31 | 911026 | 38658 | 4.58% |
| 2025-06-16 | 4.18 | 4.26 | 0.02 | 0.47% | 4.18 | 4.28 | 938479 | 39783 | 4.72% |
| 2025-06-13 | 4.40 | 4.24 | -0.25 | -5.57% | 4.24 | 4.42 | 1798015 | 77229 | 9.04% |
| 2025-06-12 | 4.49 | 4.49 | 0.00 | 0.00% | 4.42 | 4.67 | 2456390 | 111585 | 12.35% |
| 2025-06-11 | 4.65 | 4.49 | -0.19 | -4.06% | 4.46 | 4.66 | 3647144 | 165923 | 18.34% |
| 2025-06-10 | 4.60 | 4.68 | 0.43 | 10.12% | 4.58 | 4.68 | 3181101 | 148380 | 16.00% |
| 2025-06-09 | 4.13 | 4.25 | 0.13 | 3.16% | 4.12 | 4.29 | 1514256 | 63908 | 7.62% |
| 2025-06-06 | 4.20 | 4.12 | -0.08 | -1.90% | 4.11 | 4.22 | 735361 | 30386 | 3.70% |
| 2025-06-05 | 4.18 | 4.20 | -0.01 | -0.24% | 4.16 | 4.26 | 916331 | 38557 | 4.61% |
| 2025-06-04 | 4.10 | 4.21 | 0.09 | 2.18% | 4.10 | 4.26 | 1179272 | 49323 | 5.93% |
| 2025-06-03 | 4.10 | 4.12 | -0.08 | -1.90% | 4.10 | 4.16 | 698413 | 28778 | 3.51% |
| 2025-05-30 | 4.15 | 4.20 | 0.01 | 0.24% | 4.04 | 4.29 | 1411675 | 58365 | 7.10% |
| 2025-05-29 | 4.01 | 4.19 | 0.13 | 3.20% | 4.01 | 4.25 | 1513882 | 63367 | 7.61% |
| 2025-05-28 | 4.10 | 4.06 | -0.04 | -0.98% | 4.04 | 4.20 | 701236 | 28684 | 3.53% |
| 2025-05-27 | 4.03 | 4.10 | 0.04 | 0.99% | 3.98 | 4.14 | 804507 | 32786 | 4.05% |
| 2025-05-26 | 4.05 | 4.06 | 0.09 | 2.27% | 4.02 | 4.14 | 643539 | 26157 | 3.24% |
| 2025-05-23 | 4.03 | 3.97 | -0.07 | -1.73% | 3.96 | 4.07 | 680650 | 27310 | 3.42% |
| 2025-05-22 | 4.12 | 4.04 | -0.09 | -2.18% | 4.02 | 4.15 | 891109 | 36291 | 4.48% |
| 2025-05-21 | 4.22 | 4.13 | -0.14 | -3.28% | 4.11 | 4.25 | 1149789 | 47583 | 5.78% |
| 2025-05-20 | 4.12 | 4.27 | 0.15 | 3.64% | 4.10 | 4.30 | 1939180 | 81935 | 9.75% |
| 2025-05-19 | 4.15 | 4.12 | 0.01 | 0.24% | 4.06 | 4.20 | 1095838 | 45242 | 5.51% |
| 2025-05-16 | 4.12 | 4.11 | 0.04 | 0.98% | 4.04 | 4.18 | 1379638 | 56738 | 6.94% |
| 2025-05-15 | 4.22 | 4.07 | -0.21 | -4.91% | 4.07 | 4.24 | 2077384 | 85471 | 10.45% |
| 2025-05-14 | 3.90 | 4.28 | 0.39 | 10.03% | 3.85 | 4.28 | 3521241 | 148787 | 17.71% |
| 2025-05-13 | 4.04 | 3.89 | -0.06 | -1.52% | 3.88 | 4.04 | 850542 | 33548 | 4.28% |
| 2025-05-12 | 3.90 | 3.95 | 0.11 | 2.86% | 3.85 | 3.95 | 1001487 | 39121 | 5.04% |
| 2025-05-09 | 3.94 | 3.84 | -0.17 | -4.24% | 3.81 | 4.00 | 1306227 | 50652 | 6.57% |
| 2025-05-08 | 4.10 | 4.01 | 0.02 | 0.50% | 3.99 | 4.19 | 2429033 | 98766 | 12.22% |
| 2025-05-07 | 3.88 | 3.99 | 0.36 | 9.92% | 3.80 | 3.99 | 1128696 | 44203 | 5.68% |
| 2025-05-06 | 3.31 | 3.63 | 0.33 | 10.00% | 3.31 | 3.63 | 1750697 | 61774 | 8.80% |
| 2025-04-30 | 3.30 | 3.30 | -0.37 | -10.08% | 3.30 | 3.30 | 336880 | 11117 | 1.69% |
| 2025-04-29 | 3.67 | 3.67 | -0.41 | -10.05% | 3.67 | 3.67 | 346344 | 12710 | 1.74% |
| 2025-04-28 | 4.16 | 4.08 | -0.09 | -2.16% | 4.04 | 4.19 | 720337 | 29556 | 3.62% |
| 2025-04-25 | 4.11 | 4.17 | 0.14 | 3.47% | 4.11 | 4.35 | 1134983 | 47852 | 5.71% |
| 2025-04-24 | 4.11 | 4.03 | -0.08 | -1.95% | 4.03 | 4.18 | 531264 | 21683 | 2.67% |