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 | 4.36 | 4.37 | 0.00 | 0.00% | 4.34 | 4.43 | 163968 | 7186 | 0.88% |
| 2025-07-31 | 4.47 | 4.37 | -0.10 | -2.24% | 4.34 | 4.49 | 161891 | 7111 | 0.87% |
| 2025-07-30 | 4.52 | 4.47 | -0.05 | -1.11% | 4.43 | 4.53 | 150320 | 6724 | 0.80% |
| 2025-07-29 | 4.49 | 4.52 | 0.02 | 0.44% | 4.42 | 4.52 | 147106 | 6581 | 0.79% |
| 2025-07-28 | 4.50 | 4.50 | 0.01 | 0.22% | 4.42 | 4.53 | 173887 | 7801 | 0.93% |
| 2025-07-25 | 4.54 | 4.49 | -0.01 | -0.22% | 4.48 | 4.60 | 209970 | 9478 | 1.12% |
| 2025-07-24 | 4.36 | 4.50 | 0.11 | 2.51% | 4.36 | 4.59 | 294473 | 13189 | 1.57% |
| 2025-07-23 | 4.47 | 4.39 | -0.07 | -1.57% | 4.38 | 4.49 | 169744 | 7532 | 0.91% |
| 2025-07-22 | 4.43 | 4.46 | 0.05 | 1.13% | 4.37 | 4.48 | 195760 | 8664 | 1.05% |
| 2025-07-21 | 4.29 | 4.41 | 0.12 | 2.80% | 4.26 | 4.44 | 241673 | 10580 | 1.29% |
| 2025-07-18 | 4.26 | 4.29 | 0.03 | 0.70% | 4.26 | 4.37 | 189792 | 8159 | 1.01% |
| 2025-07-17 | 4.26 | 4.26 | 0.02 | 0.47% | 4.21 | 4.35 | 179628 | 7646 | 0.96% |
| 2025-07-16 | 4.27 | 4.24 | -0.01 | -0.24% | 4.20 | 4.31 | 172302 | 7286 | 0.92% |
| 2025-07-15 | 4.36 | 4.25 | -0.12 | -2.75% | 4.20 | 4.39 | 223147 | 9533 | 1.19% |
| 2025-07-14 | 4.32 | 4.37 | 0.03 | 0.69% | 4.30 | 4.40 | 173528 | 7540 | 0.93% |
| 2025-07-11 | 4.41 | 4.34 | -0.06 | -1.36% | 4.32 | 4.42 | 234141 | 10186 | 1.25% |
| 2025-07-10 | 4.32 | 4.40 | 0.08 | 1.85% | 4.31 | 4.44 | 321916 | 14119 | 1.72% |
| 2025-07-09 | 4.33 | 4.32 | -0.01 | -0.23% | 4.30 | 4.37 | 222286 | 9628 | 1.19% |
| 2025-07-08 | 4.17 | 4.33 | 0.17 | 4.09% | 4.15 | 4.36 | 334251 | 14288 | 1.79% |
| 2025-07-07 | 4.10 | 4.16 | 0.04 | 0.97% | 4.08 | 4.17 | 144173 | 5976 | 0.77% |
| 2025-07-04 | 4.22 | 4.12 | -0.08 | -1.90% | 4.11 | 4.33 | 219703 | 9141 | 1.17% |
| 2025-07-03 | 4.22 | 4.20 | -0.07 | -1.64% | 4.17 | 4.29 | 283584 | 11894 | 1.52% |
| 2025-07-02 | 4.17 | 4.27 | 0.10 | 2.40% | 4.13 | 4.41 | 446669 | 19017 | 2.39% |
| 2025-07-01 | 4.19 | 4.17 | -0.01 | -0.24% | 4.10 | 4.21 | 146843 | 6090 | 0.79% |
| 2025-06-30 | 4.17 | 4.18 | 0.05 | 1.21% | 4.14 | 4.21 | 174910 | 7303 | 0.94% |
| 2025-06-27 | 4.16 | 4.13 | -0.01 | -0.24% | 4.11 | 4.22 | 202577 | 8417 | 1.08% |
| 2025-06-26 | 4.18 | 4.14 | -0.04 | -0.96% | 4.13 | 4.22 | 205549 | 8586 | 1.10% |
| 2025-06-25 | 4.23 | 4.18 | -0.04 | -0.95% | 4.17 | 4.24 | 239576 | 10062 | 1.28% |
| 2025-06-24 | 4.14 | 4.22 | 0.09 | 2.18% | 4.09 | 4.24 | 294534 | 12318 | 1.57% |
| 2025-06-23 | 3.98 | 4.13 | 0.01 | 0.24% | 3.96 | 4.15 | 327074 | 13308 | 1.75% |
| 2025-06-20 | 4.03 | 4.12 | 0.13 | 3.26% | 4.02 | 4.35 | 480768 | 20094 | 2.57% |
| 2025-06-19 | 4.06 | 3.99 | -0.07 | -1.72% | 3.96 | 4.09 | 155282 | 6242 | 0.83% |
| 2025-06-18 | 4.02 | 4.06 | 0.01 | 0.25% | 3.98 | 4.07 | 165011 | 6654 | 0.88% |
| 2025-06-17 | 3.92 | 4.05 | 0.13 | 3.32% | 3.90 | 4.11 | 278088 | 11196 | 1.49% |
| 2025-06-16 | 3.81 | 3.92 | 0.09 | 2.35% | 3.78 | 3.92 | 125839 | 4885 | 0.67% |
| 2025-06-13 | 3.84 | 3.83 | -0.02 | -0.52% | 3.81 | 3.90 | 135491 | 5226 | 0.72% |
| 2025-06-12 | 3.87 | 3.85 | -0.04 | -1.03% | 3.82 | 3.89 | 107678 | 4141 | 0.58% |
| 2025-06-11 | 3.89 | 3.89 | 0.00 | 0.00% | 3.88 | 3.95 | 103131 | 4036 | 0.55% |
| 2025-06-10 | 3.94 | 3.89 | -0.05 | -1.27% | 3.84 | 3.95 | 149605 | 5826 | 0.80% |
| 2025-06-09 | 3.86 | 3.94 | 0.08 | 2.07% | 3.85 | 3.94 | 112584 | 4396 | 0.60% |
| 2025-06-06 | 3.86 | 3.86 | 0.00 | 0.00% | 3.85 | 3.88 | 78321 | 3025 | 0.42% |
| 2025-06-05 | 3.87 | 3.86 | -0.01 | -0.26% | 3.82 | 3.89 | 100266 | 3863 | 0.54% |
| 2025-06-04 | 3.84 | 3.87 | 0.05 | 1.31% | 3.82 | 3.87 | 102363 | 3938 | 0.55% |
| 2025-06-03 | 3.77 | 3.82 | 0.01 | 0.26% | 3.77 | 3.86 | 147129 | 5602 | 0.79% |
| 2025-05-30 | 3.87 | 3.81 | -0.08 | -2.06% | 3.79 | 3.89 | 113234 | 4325 | 0.61% |
| 2025-05-29 | 3.77 | 3.89 | 0.10 | 2.64% | 3.77 | 3.89 | 151586 | 5850 | 0.81% |
| 2025-05-28 | 3.79 | 3.79 | 0.01 | 0.26% | 3.72 | 3.82 | 121285 | 4577 | 0.65% |
| 2025-05-27 | 3.70 | 3.78 | 0.09 | 2.44% | 3.68 | 3.79 | 154233 | 5766 | 0.82% |
| 2025-05-26 | 3.64 | 3.69 | 0.04 | 1.10% | 3.63 | 3.71 | 109973 | 4040 | 0.59% |
| 2025-05-23 | 3.75 | 3.65 | -0.11 | -2.93% | 3.65 | 3.77 | 120580 | 4466 | 0.64% |
| 2025-05-22 | 3.85 | 3.76 | -0.07 | -1.83% | 3.74 | 3.87 | 119569 | 4530 | 0.64% |
| 2025-05-21 | 3.83 | 3.83 | -0.01 | -0.26% | 3.80 | 3.86 | 109044 | 4176 | 0.58% |
| 2025-05-20 | 3.80 | 3.84 | 0.05 | 1.32% | 3.80 | 3.88 | 160621 | 6170 | 0.86% |
| 2025-05-19 | 3.61 | 3.79 | 0.04 | 1.07% | 3.61 | 3.80 | 183930 | 6850 | 0.98% |
| 2025-05-16 | 3.73 | 3.75 | 0.00 | 0.00% | 3.73 | 3.79 | 92584 | 3487 | 0.50% |
| 2025-05-15 | 3.82 | 3.75 | -0.08 | -2.09% | 3.74 | 3.82 | 115802 | 4363 | 0.62% |
| 2025-05-14 | 3.81 | 3.83 | 0.02 | 0.52% | 3.77 | 3.85 | 141264 | 5372 | 0.76% |
| 2025-05-13 | 3.83 | 3.81 | 0.03 | 0.79% | 3.80 | 3.91 | 225718 | 8688 | 1.21% |
| 2025-05-12 | 3.79 | 3.78 | 0.02 | 0.53% | 3.74 | 3.82 | 116503 | 4400 | 0.62% |
| 2025-05-09 | 3.85 | 3.76 | -0.09 | -2.34% | 3.73 | 3.86 | 144765 | 5462 | 0.77% |
| 2025-05-08 | 3.78 | 3.85 | 0.11 | 2.94% | 3.73 | 3.87 | 187191 | 7172 | 1.00% |
| 2025-05-07 | 3.78 | 3.74 | 0.01 | 0.27% | 3.71 | 3.81 | 164690 | 6166 | 0.88% |
| 2025-05-06 | 3.59 | 3.73 | 0.16 | 4.48% | 3.59 | 3.73 | 192943 | 7103 | 1.03% |
| 2025-04-30 | 3.53 | 3.57 | 0.05 | 1.42% | 3.52 | 3.62 | 152290 | 5455 | 0.81% |
| 2025-04-29 | 3.54 | 3.52 | -0.05 | -1.40% | 3.51 | 3.62 | 160446 | 5711 | 0.86% |
| 2025-04-28 | 3.53 | 3.57 | 0.04 | 1.13% | 3.50 | 3.59 | 206890 | 7356 | 1.11% |
| 2025-04-25 | 3.67 | 3.53 | -0.16 | -4.34% | 3.53 | 3.68 | 325266 | 11652 | 1.74% |
| 2025-04-24 | 3.72 | 3.69 | 0.24 | 6.96% | 3.66 | 3.92 | 540694 | 20366 | 2.89% |