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 | 4.26 | 4.32 | 0.04 | 0.93% | 4.22 | 4.49 | 2013608 | 88113 | 7.29% |
| 2025-07-31 | 4.27 | 4.28 | 0.01 | 0.23% | 4.23 | 4.34 | 1449277 | 62104 | 5.24% |
| 2025-07-30 | 4.18 | 4.27 | 0.07 | 1.67% | 4.17 | 4.39 | 1887391 | 81120 | 6.83% |
| 2025-07-29 | 4.14 | 4.20 | 0.08 | 1.94% | 4.05 | 4.22 | 1243717 | 51701 | 4.50% |
| 2025-07-28 | 4.10 | 4.12 | 0.00 | 0.00% | 4.09 | 4.21 | 883282 | 36739 | 3.20% |
| 2025-07-25 | 4.20 | 4.12 | -0.06 | -1.44% | 4.10 | 4.26 | 1073783 | 44793 | 3.89% |
| 2025-07-24 | 4.03 | 4.18 | 0.15 | 3.72% | 4.02 | 4.20 | 1271116 | 52664 | 4.60% |
| 2025-07-23 | 4.07 | 4.03 | -0.04 | -0.98% | 4.02 | 4.11 | 716211 | 29096 | 2.59% |
| 2025-07-22 | 4.08 | 4.07 | -0.01 | -0.25% | 4.05 | 4.12 | 736998 | 30094 | 2.67% |
| 2025-07-21 | 4.07 | 4.08 | 0.03 | 0.74% | 4.03 | 4.08 | 620750 | 25200 | 2.25% |
| 2025-07-18 | 4.05 | 4.05 | -0.01 | -0.25% | 3.98 | 4.06 | 534818 | 21467 | 1.94% |
| 2025-07-17 | 4.01 | 4.06 | 0.04 | 1.00% | 4.00 | 4.08 | 709448 | 28727 | 2.57% |
| 2025-07-16 | 3.90 | 4.02 | 0.11 | 2.81% | 3.89 | 4.03 | 811481 | 32308 | 2.94% |
| 2025-07-15 | 3.98 | 3.91 | -0.07 | -1.76% | 3.86 | 3.99 | 561458 | 21946 | 2.03% |
| 2025-07-14 | 3.97 | 3.98 | 0.00 | 0.00% | 3.96 | 4.02 | 484090 | 19319 | 1.75% |
| 2025-07-11 | 3.99 | 3.98 | -0.01 | -0.25% | 3.95 | 4.03 | 583851 | 23265 | 2.11% |
| 2025-07-10 | 3.92 | 3.99 | 0.06 | 1.53% | 3.90 | 4.04 | 873864 | 34833 | 3.16% |
| 2025-07-09 | 3.92 | 3.93 | 0.00 | 0.00% | 3.88 | 3.95 | 436093 | 17113 | 1.58% |
| 2025-07-08 | 3.92 | 3.93 | 0.00 | 0.00% | 3.90 | 4.00 | 576158 | 22667 | 2.08% |
| 2025-07-07 | 3.96 | 3.93 | -0.04 | -1.01% | 3.91 | 3.98 | 515722 | 20299 | 1.87% |
| 2025-07-04 | 3.99 | 3.97 | -0.03 | -0.75% | 3.94 | 4.02 | 620398 | 24636 | 2.25% |
| 2025-07-03 | 3.96 | 4.00 | 0.04 | 1.01% | 3.91 | 4.03 | 909398 | 36279 | 3.29% |
| 2025-07-02 | 3.97 | 3.96 | -0.03 | -0.75% | 3.92 | 4.05 | 1232465 | 48987 | 4.46% |
| 2025-07-01 | 3.69 | 3.99 | 0.30 | 8.13% | 3.68 | 4.17 | 2085617 | 81966 | 7.55% |
| 2025-06-30 | 3.71 | 3.69 | 0.00 | 0.00% | 3.66 | 3.71 | 290085 | 10692 | 1.05% |
| 2025-06-27 | 3.67 | 3.69 | 0.01 | 0.27% | 3.67 | 3.72 | 282946 | 10461 | 1.02% |
| 2025-06-26 | 3.74 | 3.68 | -0.06 | -1.60% | 3.67 | 3.74 | 436620 | 16150 | 1.58% |
| 2025-06-25 | 3.74 | 3.74 | -0.01 | -0.27% | 3.69 | 3.76 | 455108 | 16934 | 1.65% |
| 2025-06-24 | 3.69 | 3.75 | 0.08 | 2.18% | 3.67 | 3.76 | 383679 | 14313 | 1.39% |
| 2025-06-23 | 3.66 | 3.70 | 0.03 | 0.82% | 3.64 | 3.71 | 353308 | 12999 | 1.28% |
| 2025-06-20 | 3.66 | 3.67 | 0.01 | 0.27% | 3.64 | 3.70 | 353671 | 12977 | 1.28% |
| 2025-06-19 | 3.75 | 3.66 | -0.08 | -2.14% | 3.65 | 3.77 | 433044 | 15960 | 1.57% |
| 2025-06-18 | 3.79 | 3.74 | -0.07 | -1.84% | 3.72 | 3.80 | 426709 | 16009 | 1.54% |
| 2025-06-17 | 3.83 | 3.81 | 0.00 | 0.00% | 3.80 | 3.91 | 664584 | 25527 | 2.40% |
| 2025-06-16 | 3.79 | 3.81 | 0.00 | 0.00% | 3.75 | 3.84 | 496915 | 18877 | 1.80% |
| 2025-06-13 | 3.88 | 3.81 | -0.08 | -2.06% | 3.79 | 3.93 | 698808 | 26892 | 2.53% |
| 2025-06-12 | 3.90 | 3.89 | -0.01 | -0.26% | 3.84 | 3.91 | 672530 | 26032 | 2.43% |
| 2025-06-11 | 3.92 | 3.90 | -0.04 | -1.02% | 3.89 | 3.99 | 773852 | 30436 | 2.80% |
| 2025-06-10 | 3.96 | 3.94 | -0.02 | -0.51% | 3.88 | 4.00 | 1080600 | 42611 | 3.91% |
| 2025-06-09 | 3.87 | 3.96 | 0.11 | 2.86% | 3.86 | 4.03 | 1144116 | 45376 | 4.14% |
| 2025-06-06 | 3.92 | 3.85 | -0.08 | -2.04% | 3.83 | 3.95 | 846196 | 32788 | 3.06% |
| 2025-06-05 | 4.03 | 3.93 | -0.10 | -2.48% | 3.88 | 4.05 | 1079852 | 42398 | 3.91% |
| 2025-06-04 | 4.08 | 4.03 | -0.02 | -0.49% | 3.94 | 4.12 | 1327575 | 53180 | 4.80% |
| 2025-06-03 | 3.88 | 4.05 | 0.06 | 1.50% | 3.88 | 4.20 | 2004344 | 81862 | 7.25% |
| 2025-05-30 | 3.76 | 3.99 | 0.19 | 5.00% | 3.76 | 4.05 | 1906564 | 75058 | 6.90% |
| 2025-05-29 | 3.73 | 3.80 | 0.05 | 1.33% | 3.68 | 3.82 | 924438 | 34900 | 3.35% |
| 2025-05-28 | 3.82 | 3.75 | -0.11 | -2.85% | 3.72 | 3.83 | 854813 | 32141 | 3.09% |
| 2025-05-27 | 3.80 | 3.86 | 0.02 | 0.52% | 3.74 | 3.97 | 1245231 | 48162 | 4.51% |
| 2025-05-26 | 3.80 | 3.84 | 0.01 | 0.26% | 3.71 | 3.84 | 1064074 | 40009 | 3.85% |
| 2025-05-23 | 3.71 | 3.83 | 0.12 | 3.23% | 3.71 | 4.02 | 1836140 | 71317 | 6.64% |
| 2025-05-22 | 3.80 | 3.71 | -0.09 | -2.37% | 3.69 | 3.81 | 971691 | 36173 | 3.52% |
| 2025-05-21 | 3.60 | 3.80 | 0.21 | 5.85% | 3.59 | 3.94 | 1844384 | 69909 | 6.67% |
| 2025-05-20 | 3.56 | 3.59 | 0.03 | 0.84% | 3.55 | 3.68 | 837098 | 30332 | 3.03% |
| 2025-05-19 | 3.62 | 3.56 | -0.11 | -3.00% | 3.53 | 3.64 | 872007 | 31071 | 3.16% |
| 2025-05-16 | 3.43 | 3.67 | 0.26 | 7.62% | 3.43 | 3.77 | 1630146 | 58425 | 5.90% |
| 2025-05-15 | 3.42 | 3.41 | -0.02 | -0.58% | 3.40 | 3.44 | 227316 | 7783 | 0.82% |
| 2025-05-14 | 3.42 | 3.43 | 0.01 | 0.29% | 3.38 | 3.44 | 269437 | 9187 | 0.98% |
| 2025-05-13 | 3.43 | 3.42 | 0.02 | 0.59% | 3.39 | 3.44 | 304175 | 10391 | 1.10% |
| 2025-05-12 | 3.41 | 3.40 | 0.00 | 0.00% | 3.38 | 3.42 | 277754 | 9427 | 1.01% |
| 2025-05-09 | 3.45 | 3.40 | -0.04 | -1.16% | 3.39 | 3.45 | 258389 | 8821 | 0.94% |
| 2025-05-08 | 3.43 | 3.44 | 0.00 | 0.00% | 3.42 | 3.45 | 289125 | 9939 | 1.05% |
| 2025-05-07 | 3.43 | 3.44 | 0.03 | 0.88% | 3.42 | 3.46 | 403016 | 13854 | 1.46% |
| 2025-05-06 | 3.39 | 3.41 | 0.03 | 0.89% | 3.38 | 3.42 | 324098 | 11023 | 1.17% |
| 2025-04-30 | 3.35 | 3.38 | 0.03 | 0.90% | 3.35 | 3.39 | 270145 | 9118 | 0.98% |
| 2025-04-29 | 3.33 | 3.35 | 0.02 | 0.60% | 3.32 | 3.37 | 248167 | 8318 | 0.90% |
| 2025-04-28 | 3.37 | 3.33 | 0.00 | 0.00% | 3.32 | 3.40 | 390687 | 13110 | 1.45% |
| 2025-04-25 | 3.34 | 3.33 | -0.01 | -0.30% | 3.31 | 3.36 | 297688 | 9917 | 1.11% |
| 2025-04-24 | 3.32 | 3.34 | 0.02 | 0.60% | 3.31 | 3.38 | 376320 | 12604 | 1.40% |