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 | 4.19 | 4.19 | 0.00 | 0.00% | 4.16 | 4.22 | 108990 | 4566 | 0.96% |
| 2025-07-31 | 4.26 | 4.19 | -0.08 | -1.87% | 4.17 | 4.27 | 136104 | 5723 | 1.20% |
| 2025-07-30 | 4.29 | 4.27 | -0.02 | -0.47% | 4.24 | 4.31 | 115640 | 4944 | 1.02% |
| 2025-07-29 | 4.33 | 4.29 | -0.04 | -0.92% | 4.26 | 4.34 | 119665 | 5127 | 1.06% |
| 2025-07-28 | 4.36 | 4.33 | -0.05 | -1.14% | 4.31 | 4.38 | 109054 | 4718 | 0.96% |
| 2025-07-25 | 4.41 | 4.38 | -0.04 | -0.90% | 4.36 | 4.44 | 126405 | 5544 | 1.11% |
| 2025-07-24 | 4.36 | 4.42 | 0.07 | 1.61% | 4.34 | 4.43 | 133457 | 5870 | 1.18% |
| 2025-07-23 | 4.46 | 4.35 | -0.05 | -1.14% | 4.35 | 4.48 | 168447 | 7382 | 1.49% |
| 2025-07-22 | 4.35 | 4.40 | 0.06 | 1.38% | 4.30 | 4.40 | 247926 | 10797 | 2.19% |
| 2025-07-21 | 4.23 | 4.34 | 0.14 | 3.33% | 4.23 | 4.34 | 230777 | 9927 | 2.04% |
| 2025-07-18 | 4.20 | 4.20 | 0.02 | 0.48% | 4.18 | 4.21 | 66986 | 2807 | 0.59% |
| 2025-07-17 | 4.19 | 4.18 | -0.02 | -0.48% | 4.17 | 4.20 | 70745 | 2961 | 0.62% |
| 2025-07-16 | 4.21 | 4.20 | 0.00 | 0.00% | 4.18 | 4.22 | 79431 | 3333 | 0.70% |
| 2025-07-15 | 4.27 | 4.20 | -0.07 | -1.64% | 4.16 | 4.27 | 118436 | 4968 | 1.04% |
| 2025-07-14 | 4.22 | 4.27 | 0.05 | 1.18% | 4.22 | 4.27 | 123436 | 5244 | 1.09% |
| 2025-07-11 | 4.25 | 4.22 | -0.03 | -0.71% | 4.20 | 4.26 | 127794 | 5388 | 1.13% |
| 2025-07-10 | 4.17 | 4.25 | 0.06 | 1.43% | 4.11 | 4.25 | 153453 | 6465 | 1.35% |
| 2025-07-09 | 4.18 | 4.19 | 0.01 | 0.24% | 4.17 | 4.21 | 122920 | 5146 | 1.08% |
| 2025-07-08 | 4.15 | 4.18 | 0.05 | 1.21% | 4.13 | 4.19 | 105853 | 4407 | 0.93% |
| 2025-07-07 | 4.11 | 4.13 | 0.03 | 0.73% | 4.02 | 4.14 | 87539 | 3602 | 0.77% |
| 2025-07-04 | 4.12 | 4.10 | -0.02 | -0.49% | 4.09 | 4.14 | 105822 | 4349 | 0.93% |
| 2025-07-03 | 4.16 | 4.17 | 0.01 | 0.24% | 4.14 | 4.20 | 104149 | 4335 | 0.92% |
| 2025-07-02 | 4.12 | 4.16 | 0.04 | 0.97% | 4.11 | 4.16 | 113887 | 4708 | 1.00% |
| 2025-07-01 | 4.12 | 4.12 | -0.01 | -0.24% | 4.10 | 4.14 | 77933 | 3209 | 0.69% |
| 2025-06-30 | 4.14 | 4.13 | -0.01 | -0.24% | 4.10 | 4.16 | 94473 | 3889 | 0.83% |
| 2025-06-27 | 4.13 | 4.14 | 0.03 | 0.73% | 4.11 | 4.17 | 102203 | 4242 | 0.90% |
| 2025-06-26 | 4.16 | 4.11 | -0.04 | -0.96% | 4.10 | 4.16 | 95475 | 3939 | 0.84% |
| 2025-06-25 | 4.14 | 4.15 | 0.00 | 0.00% | 4.11 | 4.16 | 99751 | 4125 | 0.88% |
| 2025-06-24 | 4.09 | 4.15 | 0.05 | 1.22% | 4.07 | 4.15 | 90770 | 3735 | 0.80% |
| 2025-06-23 | 4.06 | 4.10 | 0.07 | 1.74% | 4.04 | 4.11 | 86306 | 3520 | 0.76% |
| 2025-06-20 | 4.01 | 4.03 | 0.01 | 0.25% | 4.00 | 4.07 | 57878 | 2336 | 0.51% |
| 2025-06-19 | 4.04 | 4.02 | -0.03 | -0.74% | 3.99 | 4.06 | 68809 | 2763 | 0.61% |
| 2025-06-18 | 4.08 | 4.05 | -0.04 | -0.98% | 4.04 | 4.09 | 57168 | 2316 | 0.50% |
| 2025-06-17 | 4.08 | 4.09 | 0.01 | 0.25% | 4.06 | 4.11 | 53432 | 2184 | 0.47% |
| 2025-06-16 | 4.04 | 4.08 | 0.04 | 0.99% | 4.03 | 4.09 | 46971 | 1911 | 0.41% |
| 2025-06-13 | 4.12 | 4.04 | -0.08 | -1.94% | 4.04 | 4.12 | 102178 | 4156 | 0.90% |
| 2025-06-12 | 4.14 | 4.12 | -0.04 | -0.96% | 4.10 | 4.17 | 123844 | 5116 | 1.09% |
| 2025-06-11 | 4.15 | 4.16 | 0.01 | 0.24% | 4.10 | 4.18 | 109417 | 4537 | 0.96% |
| 2025-06-10 | 4.20 | 4.15 | -0.05 | -1.19% | 4.10 | 4.20 | 88884 | 3686 | 0.78% |
| 2025-06-09 | 4.18 | 4.20 | 0.02 | 0.48% | 4.17 | 4.20 | 68746 | 2874 | 0.61% |
| 2025-06-06 | 4.15 | 4.18 | 0.03 | 0.72% | 4.13 | 4.20 | 96775 | 4037 | 0.85% |
| 2025-06-05 | 4.14 | 4.15 | 0.00 | 0.00% | 4.13 | 4.21 | 144773 | 6024 | 1.28% |
| 2025-06-04 | 4.13 | 4.15 | 0.04 | 0.97% | 4.11 | 4.15 | 65045 | 2690 | 0.57% |
| 2025-06-03 | 4.09 | 4.11 | 0.00 | 0.00% | 4.09 | 4.14 | 42206 | 1735 | 0.37% |
| 2025-05-30 | 4.16 | 4.11 | -0.04 | -0.96% | 4.10 | 4.17 | 43743 | 1803 | 0.39% |
| 2025-05-29 | 4.13 | 4.15 | 0.03 | 0.73% | 4.04 | 4.16 | 81786 | 3379 | 0.72% |
| 2025-05-28 | 4.13 | 4.12 | 0.00 | 0.00% | 4.08 | 4.19 | 97954 | 4036 | 0.86% |
| 2025-05-27 | 4.07 | 4.12 | 0.04 | 0.98% | 4.06 | 4.13 | 57138 | 2339 | 0.50% |
| 2025-05-26 | 4.07 | 4.08 | -0.01 | -0.24% | 4.06 | 4.11 | 67516 | 2755 | 0.60% |
| 2025-05-23 | 4.14 | 4.09 | -0.03 | -0.73% | 4.07 | 4.16 | 78591 | 3229 | 0.69% |
| 2025-05-22 | 4.18 | 4.12 | -0.07 | -1.67% | 4.12 | 4.20 | 87231 | 3620 | 0.77% |
| 2025-05-21 | 4.22 | 4.19 | -0.03 | -0.71% | 4.17 | 4.22 | 77716 | 3253 | 0.69% |
| 2025-05-20 | 4.20 | 4.22 | 0.03 | 0.72% | 4.16 | 4.28 | 120526 | 5068 | 1.06% |
| 2025-05-19 | 4.17 | 4.19 | 0.04 | 0.96% | 4.13 | 4.20 | 68481 | 2862 | 0.60% |
| 2025-05-16 | 4.15 | 4.15 | 0.00 | 0.00% | 4.14 | 4.17 | 66334 | 2755 | 0.58% |
| 2025-05-15 | 4.17 | 4.15 | -0.04 | -0.95% | 4.15 | 4.23 | 85163 | 3553 | 0.75% |
| 2025-05-14 | 4.19 | 4.19 | 0.01 | 0.24% | 4.11 | 4.21 | 126500 | 5275 | 1.12% |
| 2025-05-13 | 4.16 | 4.18 | 0.04 | 0.97% | 4.14 | 4.20 | 111488 | 4657 | 0.98% |
| 2025-05-12 | 4.16 | 4.14 | 0.00 | 0.00% | 4.08 | 4.16 | 102064 | 4192 | 0.90% |
| 2025-05-09 | 4.18 | 4.14 | -0.01 | -0.24% | 4.12 | 4.18 | 95463 | 3955 | 0.84% |
| 2025-05-08 | 4.10 | 4.15 | 0.03 | 0.73% | 4.07 | 4.17 | 96311 | 3981 | 0.85% |
| 2025-05-07 | 4.11 | 4.12 | 0.04 | 0.98% | 4.07 | 4.15 | 105319 | 4324 | 0.93% |
| 2025-05-06 | 4.03 | 4.08 | 0.10 | 2.51% | 3.98 | 4.09 | 139695 | 5669 | 1.23% |
| 2025-04-30 | 3.99 | 3.98 | 0.00 | 0.00% | 3.92 | 4.06 | 144456 | 5788 | 1.27% |
| 2025-04-29 | 4.13 | 3.98 | -0.29 | -6.79% | 3.96 | 4.15 | 296003 | 11931 | 2.61% |
| 2025-04-28 | 4.30 | 4.27 | -0.06 | -1.39% | 4.21 | 4.34 | 119225 | 5098 | 1.05% |
| 2025-04-25 | 4.30 | 4.33 | 0.05 | 1.17% | 4.27 | 4.34 | 92757 | 3998 | 0.82% |
| 2025-04-24 | 4.27 | 4.28 | 0.01 | 0.23% | 4.24 | 4.32 | 72308 | 3097 | 0.64% |