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 | 4.03 | 3.99 | 0.00 | 0.00% | 3.96 | 4.03 | 46204 | 1844 | 1.08% |
| 2025-07-31 | 3.98 | 3.99 | 0.02 | 0.50% | 3.97 | 4.02 | 52406 | 2093 | 1.22% |
| 2025-07-30 | 4.03 | 3.97 | -0.06 | -1.49% | 3.94 | 4.03 | 61613 | 2454 | 1.44% |
| 2025-07-29 | 4.05 | 4.03 | -0.02 | -0.49% | 4.00 | 4.06 | 43991 | 1772 | 1.03% |
| 2025-07-28 | 4.04 | 4.05 | 0.02 | 0.50% | 4.00 | 4.07 | 59351 | 2396 | 1.38% |
| 2025-07-25 | 4.04 | 4.03 | -0.01 | -0.25% | 4.02 | 4.06 | 46274 | 1867 | 1.08% |
| 2025-07-24 | 4.06 | 4.04 | 0.00 | 0.00% | 4.01 | 4.07 | 77728 | 3136 | 1.81% |
| 2025-07-23 | 4.08 | 4.04 | -0.03 | -0.74% | 4.02 | 4.08 | 85696 | 3469 | 2.00% |
| 2025-07-22 | 4.15 | 4.07 | -0.11 | -2.63% | 4.07 | 4.18 | 108154 | 4435 | 2.52% |
| 2025-07-21 | 4.21 | 4.18 | -0.06 | -1.42% | 4.15 | 4.24 | 100182 | 4195 | 2.34% |
| 2025-07-18 | 4.20 | 4.24 | 0.06 | 1.44% | 4.18 | 4.31 | 113959 | 4830 | 2.66% |
| 2025-07-17 | 4.16 | 4.18 | 0.04 | 0.97% | 4.12 | 4.20 | 63151 | 2632 | 1.47% |
| 2025-07-16 | 4.14 | 4.14 | -0.03 | -0.72% | 4.12 | 4.19 | 69329 | 2877 | 1.62% |
| 2025-07-15 | 4.14 | 4.17 | 0.03 | 0.72% | 4.00 | 4.22 | 109909 | 4516 | 2.56% |
| 2025-07-14 | 4.20 | 4.14 | -0.08 | -1.90% | 4.13 | 4.20 | 64980 | 2699 | 1.51% |
| 2025-07-11 | 4.17 | 4.22 | 0.03 | 0.72% | 4.16 | 4.23 | 56724 | 2384 | 1.32% |
| 2025-07-10 | 4.21 | 4.19 | -0.01 | -0.24% | 4.14 | 4.21 | 54079 | 2256 | 1.26% |
| 2025-07-09 | 4.19 | 4.20 | 0.00 | 0.00% | 4.18 | 4.23 | 55391 | 2325 | 1.29% |
| 2025-07-08 | 4.19 | 4.20 | 0.00 | 0.00% | 4.17 | 4.21 | 60928 | 2554 | 1.42% |
| 2025-07-07 | 4.29 | 4.20 | -0.10 | -2.33% | 4.17 | 4.29 | 97008 | 4089 | 2.26% |
| 2025-07-04 | 4.25 | 4.30 | 0.03 | 0.70% | 4.24 | 4.34 | 73031 | 3137 | 1.70% |
| 2025-07-03 | 4.19 | 4.27 | 0.09 | 2.15% | 4.18 | 4.30 | 90587 | 3846 | 2.11% |
| 2025-07-02 | 4.23 | 4.18 | -0.06 | -1.42% | 4.15 | 4.23 | 60109 | 2509 | 1.40% |
| 2025-07-01 | 4.18 | 4.24 | 0.05 | 1.19% | 4.18 | 4.25 | 84999 | 3585 | 1.98% |
| 2025-06-30 | 4.15 | 4.19 | 0.05 | 1.21% | 4.13 | 4.21 | 78466 | 3276 | 1.83% |
| 2025-06-27 | 4.16 | 4.14 | -0.01 | -0.24% | 4.13 | 4.18 | 62262 | 2586 | 1.45% |
| 2025-06-26 | 4.18 | 4.15 | -0.03 | -0.72% | 4.13 | 4.18 | 72909 | 3024 | 1.70% |
| 2025-06-25 | 4.20 | 4.18 | -0.02 | -0.48% | 4.14 | 4.22 | 82216 | 3423 | 1.92% |
| 2025-06-24 | 4.14 | 4.20 | 0.06 | 1.45% | 4.14 | 4.22 | 74174 | 3103 | 1.73% |
| 2025-06-23 | 4.15 | 4.14 | -0.02 | -0.48% | 4.08 | 4.15 | 57306 | 2357 | 1.34% |
| 2025-06-20 | 4.04 | 4.16 | 0.11 | 2.72% | 4.04 | 4.16 | 69503 | 2856 | 1.62% |
| 2025-06-19 | 4.04 | 4.05 | -0.01 | -0.25% | 4.03 | 4.21 | 85559 | 3509 | 1.99% |
| 2025-06-18 | 4.07 | 4.06 | 0.00 | 0.00% | 4.04 | 4.15 | 63582 | 2603 | 1.48% |
| 2025-06-17 | 4.10 | 4.06 | -0.03 | -0.73% | 4.04 | 4.12 | 47897 | 1950 | 1.12% |
| 2025-06-16 | 4.06 | 4.09 | 0.02 | 0.49% | 4.04 | 4.12 | 49104 | 2004 | 1.14% |
| 2025-06-13 | 4.14 | 4.07 | -0.07 | -1.69% | 4.00 | 4.18 | 85469 | 3479 | 1.99% |
| 2025-06-12 | 4.21 | 4.14 | -0.07 | -1.66% | 4.12 | 4.22 | 74156 | 3091 | 1.73% |
| 2025-06-11 | 4.17 | 4.21 | 0.02 | 0.48% | 4.14 | 4.27 | 112313 | 4727 | 2.62% |
| 2025-06-10 | 4.25 | 4.19 | -0.06 | -1.41% | 4.16 | 4.33 | 95895 | 4074 | 2.24% |
| 2025-06-09 | 4.26 | 4.25 | -0.02 | -0.47% | 4.22 | 4.28 | 71404 | 3031 | 1.66% |
| 2025-06-06 | 4.21 | 4.27 | 0.10 | 2.40% | 4.17 | 4.31 | 109394 | 4654 | 2.55% |
| 2025-06-05 | 4.24 | 4.17 | -0.06 | -1.42% | 4.15 | 4.25 | 51836 | 2171 | 1.21% |
| 2025-06-04 | 4.16 | 4.23 | 0.07 | 1.68% | 4.16 | 4.26 | 65951 | 2788 | 1.54% |
| 2025-06-03 | 4.17 | 4.16 | -0.02 | -0.48% | 4.14 | 4.20 | 42594 | 1774 | 0.99% |
| 2025-05-30 | 4.23 | 4.18 | -0.04 | -0.95% | 4.16 | 4.25 | 70609 | 2966 | 1.65% |
| 2025-05-29 | 4.22 | 4.22 | -0.01 | -0.24% | 4.20 | 4.27 | 96207 | 4078 | 2.24% |
| 2025-05-28 | 4.26 | 4.23 | -0.05 | -1.17% | 4.18 | 4.30 | 68153 | 2877 | 1.59% |
| 2025-05-27 | 4.29 | 4.28 | 0.00 | 0.00% | 4.22 | 4.30 | 55687 | 2374 | 1.30% |
| 2025-05-26 | 4.30 | 4.28 | -0.02 | -0.47% | 4.25 | 4.38 | 67014 | 2879 | 1.56% |
| 2025-05-23 | 4.41 | 4.30 | -0.11 | -2.49% | 4.29 | 4.43 | 86124 | 3764 | 2.01% |
| 2025-05-22 | 4.45 | 4.41 | -0.04 | -0.90% | 4.40 | 4.54 | 67418 | 3005 | 1.57% |
| 2025-05-21 | 4.43 | 4.45 | -0.01 | -0.22% | 4.36 | 4.48 | 65927 | 2916 | 1.54% |
| 2025-05-20 | 4.39 | 4.46 | 0.09 | 2.06% | 4.35 | 4.47 | 61266 | 2709 | 1.43% |
| 2025-05-19 | 4.38 | 4.37 | 0.02 | 0.46% | 4.32 | 4.46 | 102738 | 4520 | 2.39% |
| 2025-05-16 | 4.26 | 4.35 | 0.13 | 3.08% | 4.23 | 4.40 | 104126 | 4484 | 2.43% |
| 2025-05-15 | 4.51 | 4.22 | -0.25 | -5.59% | 4.20 | 4.54 | 138598 | 6116 | 3.23% |
| 2025-05-14 | 4.32 | 4.47 | 0.16 | 3.71% | 4.28 | 4.52 | 82142 | 3611 | 1.91% |
| 2025-05-13 | 4.37 | 4.31 | -0.06 | -1.37% | 4.26 | 4.49 | 117668 | 5195 | 2.74% |
| 2025-05-12 | 4.26 | 4.37 | 0.11 | 2.58% | 4.23 | 4.39 | 107064 | 4621 | 2.50% |
| 2025-05-09 | 4.16 | 4.26 | 0.11 | 2.65% | 4.11 | 4.28 | 92674 | 3914 | 2.16% |
| 2025-05-08 | 4.09 | 4.15 | 0.07 | 1.72% | 4.05 | 4.17 | 71206 | 2939 | 1.66% |
| 2025-05-07 | 4.08 | 4.08 | 0.01 | 0.25% | 4.04 | 4.12 | 68488 | 2793 | 1.60% |
| 2025-05-06 | 3.98 | 4.07 | 0.14 | 3.56% | 3.96 | 4.12 | 87558 | 3545 | 2.04% |
| 2025-04-30 | 3.89 | 3.93 | 0.10 | 2.61% | 3.86 | 3.96 | 61401 | 2396 | 1.43% |
| 2025-04-29 | 3.94 | 3.83 | -0.16 | -4.01% | 3.78 | 3.97 | 132451 | 5128 | 3.09% |
| 2025-04-28 | 4.13 | 3.99 | -0.14 | -3.39% | 3.79 | 4.17 | 130420 | 5236 | 3.04% |
| 2025-04-25 | 4.06 | 4.13 | 0.09 | 2.23% | 4.06 | 4.16 | 85881 | 3542 | 2.00% |
| 2025-04-24 | 4.12 | 4.04 | -0.07 | -1.70% | 3.99 | 4.16 | 65473 | 2651 | 1.53% |