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 | 4.25 | 4.31 | 0.05 | 1.17% | 4.25 | 4.34 | 139607 | 6006 | 1.76% |
| 2025-07-31 | 4.36 | 4.26 | -0.12 | -2.74% | 4.24 | 4.37 | 202322 | 8670 | 2.55% |
| 2025-07-30 | 4.40 | 4.38 | -0.03 | -0.68% | 4.33 | 4.42 | 149864 | 6561 | 1.89% |
| 2025-07-29 | 4.43 | 4.41 | -0.03 | -0.68% | 4.35 | 4.49 | 166479 | 7317 | 2.10% |
| 2025-07-28 | 4.44 | 4.44 | -0.01 | -0.22% | 4.37 | 4.45 | 173263 | 7648 | 2.18% |
| 2025-07-25 | 4.49 | 4.45 | -0.03 | -0.67% | 4.42 | 4.50 | 141162 | 6282 | 1.78% |
| 2025-07-24 | 4.43 | 4.48 | 0.03 | 0.67% | 4.43 | 4.52 | 207838 | 9278 | 2.62% |
| 2025-07-23 | 4.52 | 4.45 | -0.08 | -1.77% | 4.43 | 4.54 | 218381 | 9757 | 2.75% |
| 2025-07-22 | 4.54 | 4.53 | -0.01 | -0.22% | 4.47 | 4.56 | 325709 | 14668 | 4.10% |
| 2025-07-21 | 4.40 | 4.54 | 0.19 | 4.37% | 4.37 | 4.65 | 482924 | 21749 | 6.09% |
| 2025-07-18 | 4.29 | 4.35 | 0.08 | 1.87% | 4.29 | 4.39 | 201826 | 8762 | 2.54% |
| 2025-07-17 | 4.30 | 4.27 | -0.02 | -0.47% | 4.25 | 4.30 | 160093 | 6838 | 2.02% |
| 2025-07-16 | 4.32 | 4.29 | -0.05 | -1.15% | 4.27 | 4.34 | 149276 | 6413 | 1.88% |
| 2025-07-15 | 4.36 | 4.34 | -0.04 | -0.91% | 4.29 | 4.41 | 196566 | 8524 | 2.48% |
| 2025-07-14 | 4.36 | 4.38 | 0.01 | 0.23% | 4.35 | 4.42 | 148567 | 6513 | 1.87% |
| 2025-07-11 | 4.31 | 4.37 | 0.06 | 1.39% | 4.30 | 4.41 | 188930 | 8222 | 2.38% |
| 2025-07-10 | 4.29 | 4.31 | 0.01 | 0.23% | 4.27 | 4.32 | 143316 | 6154 | 1.81% |
| 2025-07-09 | 4.34 | 4.30 | -0.04 | -0.92% | 4.28 | 4.38 | 161693 | 6973 | 2.04% |
| 2025-07-08 | 4.31 | 4.34 | 0.03 | 0.70% | 4.31 | 4.37 | 169406 | 7341 | 2.13% |
| 2025-07-07 | 4.32 | 4.31 | -0.04 | -0.92% | 4.28 | 4.34 | 171889 | 7403 | 2.17% |
| 2025-07-04 | 4.35 | 4.35 | -0.02 | -0.46% | 4.31 | 4.39 | 236187 | 10259 | 2.98% |
| 2025-07-03 | 4.46 | 4.37 | -0.05 | -1.13% | 4.35 | 4.47 | 229945 | 10077 | 2.90% |
| 2025-07-02 | 4.32 | 4.42 | 0.10 | 2.31% | 4.30 | 4.47 | 341015 | 14994 | 4.30% |
| 2025-07-01 | 4.31 | 4.32 | 0.00 | 0.00% | 4.26 | 4.32 | 230640 | 9909 | 2.91% |
| 2025-06-30 | 4.36 | 4.32 | -0.04 | -0.92% | 4.27 | 4.38 | 259332 | 11147 | 3.27% |
| 2025-06-27 | 4.29 | 4.36 | 0.09 | 2.11% | 4.28 | 4.39 | 343204 | 14911 | 4.33% |
| 2025-06-26 | 4.23 | 4.27 | 0.02 | 0.47% | 4.21 | 4.38 | 310435 | 13322 | 3.91% |
| 2025-06-25 | 4.27 | 4.25 | -0.01 | -0.23% | 4.20 | 4.30 | 302943 | 12866 | 3.82% |
| 2025-06-24 | 4.03 | 4.26 | 0.25 | 6.23% | 4.00 | 4.33 | 510862 | 21513 | 6.44% |
| 2025-06-23 | 3.91 | 4.01 | 0.08 | 2.04% | 3.89 | 4.03 | 139831 | 5562 | 1.76% |
| 2025-06-20 | 3.94 | 3.93 | -0.04 | -1.01% | 3.93 | 3.99 | 109248 | 4321 | 1.38% |
| 2025-06-19 | 3.99 | 3.97 | -0.04 | -1.00% | 3.94 | 4.05 | 156419 | 6229 | 1.97% |
| 2025-06-18 | 4.05 | 4.01 | -0.04 | -0.99% | 3.96 | 4.05 | 135251 | 5399 | 1.70% |
| 2025-06-17 | 4.05 | 4.05 | 0.01 | 0.25% | 4.03 | 4.08 | 124133 | 5020 | 1.56% |
| 2025-06-16 | 4.08 | 4.04 | -0.05 | -1.22% | 4.03 | 4.13 | 168253 | 6848 | 2.12% |
| 2025-06-13 | 4.12 | 4.09 | -0.05 | -1.21% | 4.06 | 4.16 | 198600 | 8136 | 2.50% |
| 2025-06-12 | 4.08 | 4.14 | 0.08 | 1.97% | 4.06 | 4.19 | 317162 | 13121 | 4.00% |
| 2025-06-11 | 3.97 | 4.06 | 0.08 | 2.01% | 3.96 | 4.07 | 163438 | 6611 | 2.06% |
| 2025-06-10 | 4.02 | 3.98 | -0.02 | -0.50% | 3.93 | 4.04 | 133270 | 5305 | 1.68% |
| 2025-06-09 | 3.98 | 4.00 | 0.01 | 0.25% | 3.96 | 4.01 | 128017 | 5111 | 1.61% |
| 2025-06-06 | 3.95 | 3.99 | 0.05 | 1.27% | 3.95 | 4.00 | 128041 | 5090 | 1.61% |
| 2025-06-05 | 3.97 | 3.94 | -0.03 | -0.76% | 3.91 | 4.01 | 129445 | 5108 | 1.63% |
| 2025-06-04 | 3.86 | 3.97 | 0.11 | 2.85% | 3.86 | 3.97 | 176653 | 6950 | 2.23% |
| 2025-06-03 | 3.85 | 3.86 | 0.01 | 0.26% | 3.83 | 3.88 | 110904 | 4278 | 1.40% |
| 2025-05-30 | 3.89 | 3.85 | -0.05 | -1.28% | 3.83 | 3.90 | 123050 | 4740 | 1.55% |
| 2025-05-29 | 3.87 | 3.90 | 0.04 | 1.04% | 3.83 | 3.91 | 121752 | 4737 | 1.53% |
| 2025-05-28 | 3.89 | 3.86 | -0.03 | -0.77% | 3.84 | 3.91 | 107173 | 4149 | 1.35% |
| 2025-05-27 | 3.88 | 3.89 | -0.01 | -0.26% | 3.84 | 3.90 | 130027 | 5031 | 1.64% |
| 2025-05-26 | 3.84 | 3.90 | 0.04 | 1.04% | 3.84 | 3.92 | 158537 | 6167 | 2.00% |
| 2025-05-23 | 3.90 | 3.86 | -0.04 | -1.03% | 3.85 | 3.94 | 213836 | 8327 | 2.69% |
| 2025-05-22 | 3.97 | 3.90 | -0.13 | -3.23% | 3.89 | 4.02 | 394947 | 15594 | 4.98% |
| 2025-05-21 | 3.92 | 4.03 | 0.11 | 2.81% | 3.87 | 4.23 | 581218 | 23537 | 7.32% |
| 2025-05-20 | 3.90 | 3.92 | 0.01 | 0.26% | 3.87 | 3.93 | 107262 | 4183 | 1.35% |
| 2025-05-19 | 3.88 | 3.91 | 0.06 | 1.56% | 3.85 | 3.93 | 146292 | 5700 | 1.84% |
| 2025-05-16 | 3.80 | 3.85 | 0.02 | 0.52% | 3.80 | 3.89 | 123588 | 4763 | 1.56% |
| 2025-05-15 | 3.82 | 3.83 | 0.00 | 0.00% | 3.80 | 3.86 | 107323 | 4108 | 1.35% |
| 2025-05-14 | 3.83 | 3.83 | 0.02 | 0.52% | 3.79 | 3.85 | 118967 | 4543 | 1.50% |
| 2025-05-13 | 3.86 | 3.81 | 0.01 | 0.26% | 3.79 | 3.87 | 131756 | 5038 | 1.66% |
| 2025-05-12 | 3.80 | 3.80 | 0.04 | 1.06% | 3.75 | 3.82 | 121705 | 4614 | 1.53% |
| 2025-05-09 | 3.80 | 3.76 | -0.04 | -1.05% | 3.76 | 3.82 | 125596 | 4747 | 1.58% |
| 2025-05-08 | 3.78 | 3.80 | 0.00 | 0.00% | 3.76 | 3.82 | 131756 | 5006 | 1.66% |
| 2025-05-07 | 3.82 | 3.80 | 0.04 | 1.06% | 3.77 | 3.83 | 131643 | 4997 | 1.66% |
| 2025-05-06 | 3.76 | 3.76 | 0.06 | 1.62% | 3.72 | 3.77 | 140359 | 5263 | 1.77% |
| 2025-04-30 | 3.70 | 3.70 | -0.01 | -0.27% | 3.69 | 3.76 | 127593 | 4761 | 1.61% |
| 2025-04-29 | 3.66 | 3.71 | 0.06 | 1.64% | 3.62 | 3.73 | 135685 | 5022 | 1.71% |
| 2025-04-28 | 3.70 | 3.65 | -0.07 | -1.88% | 3.62 | 3.72 | 121574 | 4445 | 1.53% |
| 2025-04-25 | 3.65 | 3.72 | 0.06 | 1.64% | 3.65 | 3.77 | 158926 | 5912 | 2.00% |
| 2025-04-24 | 3.66 | 3.66 | 0.00 | 0.00% | 3.62 | 3.69 | 126940 | 4640 | 1.60% |