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 | 4.35 | 4.37 | 0.02 | 0.46% | 4.33 | 4.38 | 76330 | 3325 | 0.73% |
| 2025-07-31 | 4.43 | 4.35 | -0.07 | -1.58% | 4.32 | 4.43 | 113731 | 4963 | 1.09% |
| 2025-07-30 | 4.44 | 4.42 | -0.02 | -0.45% | 4.39 | 4.46 | 89108 | 3946 | 0.85% |
| 2025-07-29 | 4.43 | 4.44 | -0.01 | -0.22% | 4.39 | 4.47 | 113773 | 5033 | 1.09% |
| 2025-07-28 | 4.50 | 4.45 | -0.04 | -0.89% | 4.42 | 4.50 | 105054 | 4671 | 1.01% |
| 2025-07-25 | 4.57 | 4.49 | -0.09 | -1.97% | 4.48 | 4.59 | 129694 | 5854 | 1.24% |
| 2025-07-24 | 4.51 | 4.58 | 0.05 | 1.10% | 4.48 | 4.59 | 170169 | 7746 | 1.63% |
| 2025-07-23 | 4.67 | 4.53 | -0.06 | -1.31% | 4.51 | 4.69 | 242841 | 11119 | 2.33% |
| 2025-07-22 | 4.51 | 4.59 | 0.11 | 2.46% | 4.44 | 4.61 | 239686 | 10875 | 2.30% |
| 2025-07-21 | 4.36 | 4.48 | 0.15 | 3.46% | 4.36 | 4.49 | 222154 | 9882 | 2.13% |
| 2025-07-18 | 4.33 | 4.33 | 0.00 | 0.00% | 4.30 | 4.36 | 76846 | 3319 | 0.74% |
| 2025-07-17 | 4.35 | 4.33 | -0.01 | -0.23% | 4.31 | 4.37 | 85397 | 3703 | 0.82% |
| 2025-07-16 | 4.36 | 4.34 | -0.02 | -0.46% | 4.32 | 4.36 | 91744 | 3979 | 0.88% |
| 2025-07-15 | 4.40 | 4.36 | -0.05 | -1.13% | 4.32 | 4.41 | 143701 | 6255 | 1.38% |
| 2025-07-14 | 4.39 | 4.41 | -0.01 | -0.23% | 4.38 | 4.44 | 135780 | 5993 | 1.30% |
| 2025-07-11 | 4.47 | 4.42 | -0.02 | -0.45% | 4.40 | 4.48 | 148843 | 6604 | 1.43% |
| 2025-07-10 | 4.36 | 4.44 | 0.09 | 2.07% | 4.35 | 4.44 | 167506 | 7385 | 1.60% |
| 2025-07-09 | 4.33 | 4.35 | 0.02 | 0.46% | 4.31 | 4.37 | 110063 | 4789 | 1.05% |
| 2025-07-08 | 4.29 | 4.33 | 0.03 | 0.70% | 4.27 | 4.33 | 124503 | 5367 | 1.19% |
| 2025-07-07 | 4.26 | 4.30 | 0.02 | 0.47% | 4.26 | 4.32 | 91772 | 3933 | 0.88% |
| 2025-07-04 | 4.29 | 4.28 | -0.01 | -0.23% | 4.26 | 4.31 | 82634 | 3540 | 0.79% |
| 2025-07-03 | 4.28 | 4.29 | 0.01 | 0.23% | 4.25 | 4.30 | 69425 | 2965 | 0.67% |
| 2025-07-02 | 4.22 | 4.28 | 0.04 | 0.94% | 4.21 | 4.29 | 126048 | 5370 | 1.21% |
| 2025-07-01 | 4.22 | 4.24 | 0.02 | 0.47% | 4.19 | 4.24 | 66490 | 2804 | 0.64% |
| 2025-06-30 | 4.22 | 4.22 | 0.01 | 0.24% | 4.20 | 4.23 | 64958 | 2737 | 0.62% |
| 2025-06-27 | 4.20 | 4.21 | 0.02 | 0.48% | 4.19 | 4.25 | 62624 | 2642 | 0.60% |
| 2025-06-26 | 4.20 | 4.19 | -0.02 | -0.48% | 4.18 | 4.23 | 63794 | 2680 | 0.61% |
| 2025-06-25 | 4.19 | 4.21 | 0.02 | 0.48% | 4.17 | 4.22 | 76712 | 3223 | 0.73% |
| 2025-06-24 | 4.13 | 4.19 | 0.07 | 1.70% | 4.12 | 4.21 | 94044 | 3930 | 0.90% |
| 2025-06-23 | 4.06 | 4.12 | 0.04 | 0.98% | 4.05 | 4.13 | 56789 | 2324 | 0.54% |
| 2025-06-20 | 4.09 | 4.08 | 0.00 | 0.00% | 4.06 | 4.13 | 61134 | 2506 | 0.59% |
| 2025-06-19 | 4.21 | 4.08 | -0.16 | -3.77% | 4.08 | 4.22 | 183480 | 7596 | 1.76% |
| 2025-06-18 | 4.17 | 4.24 | 0.09 | 2.17% | 4.13 | 4.33 | 259878 | 11004 | 2.49% |
| 2025-06-17 | 4.14 | 4.15 | 0.02 | 0.48% | 4.12 | 4.17 | 59594 | 2466 | 0.57% |
| 2025-06-16 | 4.12 | 4.13 | 0.00 | 0.00% | 4.12 | 4.16 | 56546 | 2341 | 0.54% |
| 2025-06-13 | 4.17 | 4.13 | -0.06 | -1.43% | 4.13 | 4.20 | 80553 | 3351 | 0.77% |
| 2025-06-12 | 4.25 | 4.19 | -0.07 | -1.64% | 4.18 | 4.25 | 99649 | 4191 | 0.95% |
| 2025-06-11 | 4.21 | 4.26 | 0.04 | 0.95% | 4.21 | 4.27 | 76057 | 3234 | 0.73% |
| 2025-06-10 | 4.26 | 4.22 | -0.05 | -1.17% | 4.18 | 4.27 | 100647 | 4257 | 0.96% |
| 2025-06-09 | 4.28 | 4.27 | 0.00 | 0.00% | 4.25 | 4.31 | 85850 | 3659 | 0.82% |
| 2025-06-06 | 4.25 | 4.27 | 0.02 | 0.47% | 4.24 | 4.28 | 63583 | 2709 | 0.61% |
| 2025-06-05 | 4.27 | 4.25 | -0.02 | -0.47% | 4.23 | 4.28 | 66979 | 2850 | 0.64% |
| 2025-06-04 | 4.25 | 4.27 | 0.02 | 0.47% | 4.23 | 4.28 | 77886 | 3312 | 0.75% |
| 2025-06-03 | 4.27 | 4.25 | -0.03 | -0.70% | 4.22 | 4.27 | 92646 | 3928 | 0.89% |
| 2025-05-30 | 4.35 | 4.28 | -0.05 | -1.15% | 4.27 | 4.35 | 103496 | 4444 | 0.99% |
| 2025-05-29 | 4.29 | 4.33 | 0.04 | 0.93% | 4.24 | 4.39 | 176000 | 7641 | 1.69% |
| 2025-05-28 | 4.24 | 4.29 | 0.05 | 1.18% | 4.22 | 4.35 | 175597 | 7536 | 1.68% |
| 2025-05-27 | 4.20 | 4.24 | 0.02 | 0.47% | 4.17 | 4.25 | 87770 | 3699 | 0.84% |
| 2025-05-26 | 4.16 | 4.22 | 0.06 | 1.44% | 4.13 | 4.29 | 103567 | 4351 | 0.99% |
| 2025-05-23 | 4.20 | 4.16 | -0.02 | -0.48% | 4.15 | 4.31 | 118292 | 4992 | 1.13% |
| 2025-05-22 | 4.35 | 4.25 | -0.10 | -2.30% | 4.25 | 4.36 | 106769 | 4572 | 1.02% |
| 2025-05-21 | 4.33 | 4.35 | 0.02 | 0.46% | 4.29 | 4.35 | 88377 | 3821 | 0.85% |
| 2025-05-20 | 4.35 | 4.33 | -0.02 | -0.46% | 4.30 | 4.36 | 112161 | 4851 | 1.07% |
| 2025-05-19 | 4.28 | 4.35 | 0.05 | 1.16% | 4.26 | 4.45 | 194269 | 8432 | 1.86% |
| 2025-05-16 | 4.22 | 4.30 | 0.07 | 1.65% | 4.22 | 4.53 | 244393 | 10649 | 2.34% |
| 2025-05-15 | 4.29 | 4.23 | -0.06 | -1.40% | 4.23 | 4.29 | 59461 | 2530 | 0.57% |
| 2025-05-14 | 4.24 | 4.29 | 0.02 | 0.47% | 4.22 | 4.30 | 71152 | 3032 | 0.68% |
| 2025-05-13 | 4.30 | 4.27 | 0.00 | 0.00% | 4.26 | 4.35 | 116524 | 5001 | 1.12% |
| 2025-05-12 | 4.24 | 4.27 | 0.08 | 1.91% | 4.19 | 4.27 | 97257 | 4122 | 0.93% |
| 2025-05-09 | 4.26 | 4.19 | -0.04 | -0.95% | 4.18 | 4.31 | 142663 | 6032 | 1.37% |
| 2025-05-08 | 4.17 | 4.23 | 0.05 | 1.20% | 4.15 | 4.24 | 99583 | 4189 | 0.95% |
| 2025-05-07 | 4.17 | 4.18 | 0.03 | 0.72% | 4.16 | 4.22 | 87636 | 3667 | 0.84% |
| 2025-05-06 | 4.10 | 4.15 | 0.07 | 1.72% | 4.09 | 4.15 | 76345 | 3154 | 0.73% |
| 2025-04-30 | 4.13 | 4.08 | -0.06 | -1.45% | 4.07 | 4.16 | 81383 | 3349 | 0.78% |
| 2025-04-29 | 4.11 | 4.14 | 0.03 | 0.73% | 4.10 | 4.18 | 64972 | 2694 | 0.62% |
| 2025-04-28 | 4.20 | 4.11 | -0.09 | -2.14% | 4.10 | 4.20 | 81821 | 3379 | 0.78% |
| 2025-04-25 | 4.20 | 4.20 | 0.05 | 1.20% | 4.16 | 4.22 | 89141 | 3741 | 0.85% |
| 2025-04-24 | 4.17 | 4.15 | -0.02 | -0.48% | 4.11 | 4.19 | 67341 | 2798 | 0.65% |