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 | 4.06 | 4.19 | 0.14 | 3.46% | 4.03 | 4.25 | 421016 | 17478 | 5.51% |
| 2025-07-31 | 4.03 | 4.05 | 0.00 | 0.00% | 4.02 | 4.14 | 258903 | 10564 | 3.39% |
| 2025-07-30 | 4.15 | 4.05 | -0.11 | -2.64% | 4.03 | 4.16 | 348872 | 14256 | 4.57% |
| 2025-07-29 | 4.23 | 4.16 | -0.08 | -1.89% | 4.11 | 4.24 | 335342 | 13921 | 4.39% |
| 2025-07-28 | 4.29 | 4.24 | -0.02 | -0.47% | 4.19 | 4.30 | 246221 | 10479 | 3.22% |
| 2025-07-25 | 4.32 | 4.26 | -0.11 | -2.52% | 4.24 | 4.40 | 491314 | 21079 | 6.43% |
| 2025-07-24 | 4.57 | 4.37 | 0.01 | 0.23% | 4.36 | 4.77 | 796853 | 35893 | 10.43% |
| 2025-07-23 | 4.42 | 4.36 | -0.06 | -1.36% | 4.32 | 4.43 | 288573 | 12592 | 3.78% |
| 2025-07-22 | 4.40 | 4.42 | 0.01 | 0.23% | 4.33 | 4.48 | 372936 | 16389 | 4.88% |
| 2025-07-21 | 4.42 | 4.41 | -0.06 | -1.34% | 4.30 | 4.50 | 493578 | 21607 | 6.46% |
| 2025-07-18 | 4.26 | 4.47 | 0.26 | 6.18% | 4.26 | 4.67 | 792661 | 35504 | 10.38% |
| 2025-07-17 | 4.26 | 4.21 | -0.05 | -1.17% | 4.16 | 4.28 | 292904 | 12330 | 3.84% |
| 2025-07-16 | 4.06 | 4.26 | 0.18 | 4.41% | 4.06 | 4.28 | 398045 | 16646 | 5.21% |
| 2025-07-15 | 4.20 | 4.08 | -0.12 | -2.86% | 4.05 | 4.20 | 291204 | 11935 | 3.81% |
| 2025-07-14 | 4.17 | 4.20 | -0.01 | -0.24% | 4.15 | 4.23 | 207493 | 8681 | 2.72% |
| 2025-07-11 | 4.30 | 4.21 | -0.08 | -1.86% | 4.18 | 4.31 | 317348 | 13409 | 4.16% |
| 2025-07-10 | 4.12 | 4.29 | 0.11 | 2.63% | 4.12 | 4.33 | 400049 | 17015 | 5.24% |
| 2025-07-09 | 4.26 | 4.18 | -0.16 | -3.69% | 4.14 | 4.32 | 540083 | 22676 | 7.07% |
| 2025-07-08 | 4.40 | 4.34 | -0.01 | -0.23% | 4.33 | 4.55 | 618656 | 27361 | 8.10% |
| 2025-07-07 | 4.24 | 4.35 | 0.15 | 3.57% | 4.11 | 4.35 | 519700 | 22138 | 6.80% |
| 2025-07-04 | 4.18 | 4.20 | 0.05 | 1.20% | 4.08 | 4.34 | 547029 | 22992 | 7.16% |
| 2025-07-03 | 4.22 | 4.15 | -0.09 | -2.12% | 4.09 | 4.43 | 845296 | 35932 | 11.07% |
| 2025-07-02 | 3.95 | 4.24 | 0.31 | 7.89% | 3.85 | 4.35 | 912150 | 37545 | 11.94% |
| 2025-07-01 | 3.65 | 3.93 | 0.25 | 6.79% | 3.64 | 4.00 | 765424 | 29731 | 10.02% |
| 2025-06-30 | 3.66 | 3.68 | 0.04 | 1.10% | 3.63 | 3.71 | 307547 | 11313 | 4.03% |
| 2025-06-27 | 3.71 | 3.64 | 0.01 | 0.28% | 3.63 | 3.75 | 380748 | 13999 | 4.99% |
| 2025-06-26 | 3.51 | 3.63 | 0.11 | 3.13% | 3.51 | 3.68 | 410598 | 14825 | 5.38% |
| 2025-06-25 | 3.52 | 3.52 | 0.01 | 0.28% | 3.47 | 3.54 | 242888 | 8523 | 3.18% |
| 2025-06-24 | 3.42 | 3.51 | 0.07 | 2.03% | 3.42 | 3.53 | 238054 | 8340 | 3.12% |
| 2025-06-23 | 3.35 | 3.44 | 0.01 | 0.29% | 3.32 | 3.44 | 192709 | 6545 | 2.52% |
| 2025-06-20 | 3.53 | 3.43 | -0.14 | -3.92% | 3.41 | 3.59 | 314879 | 10994 | 4.12% |
| 2025-06-19 | 3.55 | 3.57 | -0.03 | -0.83% | 3.48 | 3.65 | 389030 | 13892 | 5.09% |
| 2025-06-18 | 3.47 | 3.60 | 0.11 | 3.15% | 3.40 | 3.60 | 377302 | 13196 | 4.94% |
| 2025-06-17 | 3.57 | 3.49 | -0.06 | -1.69% | 3.45 | 3.59 | 318673 | 11165 | 4.17% |
| 2025-06-16 | 3.55 | 3.55 | -0.14 | -3.79% | 3.45 | 3.60 | 391899 | 13866 | 5.13% |
| 2025-06-13 | 3.70 | 3.69 | -0.03 | -0.81% | 3.64 | 3.80 | 404031 | 15005 | 5.29% |
| 2025-06-12 | 3.80 | 3.72 | -0.10 | -2.62% | 3.68 | 3.85 | 444980 | 16687 | 5.83% |
| 2025-06-11 | 3.57 | 3.82 | 0.26 | 7.30% | 3.56 | 3.88 | 642864 | 23855 | 8.42% |
| 2025-06-10 | 3.46 | 3.56 | 0.10 | 2.89% | 3.45 | 3.63 | 468451 | 16646 | 6.13% |
| 2025-06-09 | 3.38 | 3.46 | 0.06 | 1.76% | 3.38 | 3.47 | 237714 | 8182 | 3.11% |
| 2025-06-06 | 3.42 | 3.40 | -0.03 | -0.87% | 3.35 | 3.44 | 262669 | 8925 | 3.44% |
| 2025-06-05 | 3.50 | 3.43 | -0.06 | -1.72% | 3.42 | 3.54 | 289917 | 10041 | 3.80% |
| 2025-06-04 | 3.47 | 3.49 | 0.04 | 1.16% | 3.45 | 3.52 | 216384 | 7544 | 2.83% |
| 2025-06-03 | 3.52 | 3.45 | -0.10 | -2.82% | 3.42 | 3.57 | 335246 | 11646 | 4.39% |
| 2025-05-30 | 3.67 | 3.55 | -0.12 | -3.27% | 3.55 | 3.68 | 294622 | 10584 | 3.86% |
| 2025-05-29 | 3.60 | 3.67 | 0.05 | 1.38% | 3.58 | 3.71 | 302994 | 11110 | 3.97% |
| 2025-05-28 | 3.66 | 3.62 | -0.04 | -1.09% | 3.60 | 3.70 | 231384 | 8414 | 3.03% |
| 2025-05-27 | 3.66 | 3.66 | -0.02 | -0.54% | 3.63 | 3.70 | 222864 | 8152 | 2.92% |
| 2025-05-26 | 3.59 | 3.68 | 0.09 | 2.51% | 3.59 | 3.74 | 276126 | 10132 | 3.62% |
| 2025-05-23 | 3.68 | 3.59 | -0.12 | -3.23% | 3.58 | 3.71 | 360764 | 13161 | 4.72% |
| 2025-05-22 | 3.81 | 3.71 | -0.12 | -3.13% | 3.71 | 3.88 | 434439 | 16453 | 5.69% |
| 2025-05-21 | 3.76 | 3.83 | 0.02 | 0.52% | 3.75 | 3.85 | 359150 | 13691 | 4.70% |
| 2025-05-20 | 3.76 | 3.81 | 0.02 | 0.53% | 3.71 | 3.88 | 455923 | 17359 | 5.97% |
| 2025-05-19 | 3.69 | 3.79 | 0.13 | 3.55% | 3.69 | 3.83 | 354709 | 13367 | 4.64% |
| 2025-05-16 | 3.72 | 3.66 | -0.10 | -2.66% | 3.65 | 3.75 | 324830 | 11974 | 4.25% |
| 2025-05-15 | 3.74 | 3.76 | 0.03 | 0.80% | 3.66 | 3.82 | 379468 | 14248 | 4.97% |
| 2025-05-14 | 3.85 | 3.73 | -0.13 | -3.37% | 3.61 | 3.88 | 590456 | 22038 | 7.73% |
| 2025-05-13 | 3.89 | 3.86 | -0.06 | -1.53% | 3.80 | 3.98 | 648914 | 25121 | 8.50% |
| 2025-05-12 | 3.78 | 3.92 | 0.28 | 7.69% | 3.66 | 3.92 | 770675 | 29305 | 10.09% |
| 2025-05-09 | 3.63 | 3.64 | -0.02 | -0.55% | 3.53 | 3.98 | 1051694 | 39465 | 13.77% |
| 2025-05-08 | 3.31 | 3.66 | 0.33 | 9.91% | 3.29 | 3.66 | 755906 | 26383 | 9.90% |
| 2025-05-07 | 3.38 | 3.33 | 0.02 | 0.60% | 3.18 | 3.47 | 846540 | 28192 | 11.08% |
| 2025-05-06 | 3.07 | 3.31 | 0.32 | 10.70% | 3.00 | 3.43 | 984226 | 31450 | 12.89% |
| 2025-04-30 | 2.83 | 2.99 | 0.03 | 1.01% | 2.83 | 3.09 | 1220298 | 36054 | 15.98% |
| 2025-04-29 | 2.96 | 2.96 | -0.74 | -20.00% | 2.96 | 2.96 | 129796 | 3841 | 1.70% |
| 2025-04-28 | 3.70 | 3.70 | -0.92 | -19.91% | 3.70 | 3.70 | 21295 | 787 | 0.28% |
| 2025-04-25 | 4.62 | 4.62 | -1.16 | -20.07% | 4.62 | 4.62 | 13137 | 606 | 0.17% |