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 | 4.27 | 0.08 | 1.91% | 4.16 | 4.27 | 424549 | 17873 | 5.29% |
| 2025-07-31 | 4.08 | 4.19 | 0.09 | 2.20% | 4.06 | 4.30 | 533085 | 22390 | 6.64% |
| 2025-07-30 | 4.11 | 4.10 | -0.01 | -0.24% | 4.06 | 4.15 | 221364 | 9085 | 2.76% |
| 2025-07-29 | 4.09 | 4.11 | 0.03 | 0.74% | 4.03 | 4.12 | 212168 | 8659 | 2.64% |
| 2025-07-28 | 4.08 | 4.08 | 0.00 | 0.00% | 4.05 | 4.12 | 167208 | 6829 | 2.08% |
| 2025-07-25 | 4.04 | 4.08 | 0.04 | 0.99% | 4.01 | 4.09 | 174766 | 7084 | 2.18% |
| 2025-07-24 | 3.99 | 4.04 | 0.03 | 0.75% | 3.99 | 4.04 | 129503 | 5212 | 1.61% |
| 2025-07-23 | 4.02 | 4.01 | -0.01 | -0.25% | 3.97 | 4.05 | 159669 | 6411 | 1.99% |
| 2025-07-22 | 4.06 | 4.02 | -0.02 | -0.50% | 3.99 | 4.07 | 164736 | 6627 | 2.05% |
| 2025-07-21 | 4.01 | 4.04 | 0.02 | 0.50% | 3.97 | 4.05 | 179889 | 7232 | 2.24% |
| 2025-07-18 | 3.98 | 4.02 | 0.04 | 1.01% | 3.96 | 4.02 | 197420 | 7874 | 2.46% |
| 2025-07-17 | 3.96 | 3.98 | 0.02 | 0.51% | 3.93 | 3.99 | 137215 | 5448 | 1.71% |
| 2025-07-16 | 3.90 | 3.96 | 0.06 | 1.54% | 3.88 | 3.98 | 156561 | 6176 | 1.95% |
| 2025-07-15 | 3.97 | 3.90 | -0.07 | -1.76% | 3.86 | 3.98 | 169269 | 6609 | 2.11% |
| 2025-07-14 | 3.97 | 3.97 | 0.00 | 0.00% | 3.93 | 4.00 | 151234 | 5991 | 1.88% |
| 2025-07-11 | 3.95 | 3.97 | 0.03 | 0.76% | 3.92 | 4.00 | 233819 | 9268 | 2.91% |
| 2025-07-10 | 3.91 | 3.94 | 0.01 | 0.25% | 3.89 | 3.95 | 125185 | 4916 | 1.56% |
| 2025-07-09 | 3.93 | 3.93 | 0.00 | 0.00% | 3.89 | 3.95 | 130943 | 5136 | 1.63% |
| 2025-07-08 | 3.91 | 3.93 | 0.01 | 0.26% | 3.88 | 3.94 | 147173 | 5754 | 1.83% |
| 2025-07-07 | 3.86 | 3.92 | 0.04 | 1.03% | 3.86 | 3.95 | 149921 | 5864 | 1.87% |
| 2025-07-04 | 3.95 | 3.88 | -0.07 | -1.77% | 3.87 | 3.96 | 158535 | 6191 | 1.97% |
| 2025-07-03 | 3.92 | 3.95 | 0.04 | 1.02% | 3.91 | 3.97 | 163713 | 6455 | 2.04% |
| 2025-07-02 | 3.90 | 3.91 | -0.01 | -0.26% | 3.88 | 3.94 | 144354 | 5638 | 1.80% |
| 2025-07-01 | 3.91 | 3.92 | 0.02 | 0.51% | 3.86 | 3.93 | 177878 | 6934 | 2.21% |
| 2025-06-30 | 3.87 | 3.90 | 0.03 | 0.78% | 3.86 | 3.92 | 155886 | 6077 | 1.94% |
| 2025-06-27 | 3.86 | 3.87 | 0.02 | 0.52% | 3.84 | 3.92 | 153118 | 5939 | 1.91% |
| 2025-06-26 | 3.90 | 3.85 | -0.04 | -1.03% | 3.84 | 3.93 | 151306 | 5862 | 1.88% |
| 2025-06-25 | 3.91 | 3.89 | 0.01 | 0.26% | 3.81 | 3.91 | 167743 | 6480 | 2.09% |
| 2025-06-24 | 3.77 | 3.88 | 0.12 | 3.19% | 3.76 | 3.91 | 179618 | 6931 | 2.24% |
| 2025-06-23 | 3.70 | 3.76 | 0.04 | 1.08% | 3.65 | 3.77 | 107536 | 4010 | 1.34% |
| 2025-06-20 | 3.72 | 3.72 | 0.00 | 0.00% | 3.70 | 3.75 | 170576 | 6346 | 2.12% |
| 2025-06-19 | 3.78 | 3.72 | -0.09 | -2.36% | 3.71 | 3.84 | 160909 | 6054 | 2.00% |
| 2025-06-18 | 3.80 | 3.81 | -0.02 | -0.52% | 3.76 | 3.83 | 157147 | 5966 | 1.96% |
| 2025-06-17 | 3.81 | 3.83 | 0.02 | 0.52% | 3.79 | 3.89 | 190322 | 7284 | 2.37% |
| 2025-06-16 | 3.83 | 3.81 | -0.04 | -1.04% | 3.78 | 3.89 | 205474 | 7885 | 2.56% |
| 2025-06-13 | 3.97 | 3.85 | -0.16 | -3.99% | 3.82 | 4.00 | 212993 | 8263 | 2.65% |
| 2025-06-12 | 4.03 | 4.01 | -0.02 | -0.50% | 3.97 | 4.07 | 184436 | 7416 | 2.30% |
| 2025-06-11 | 4.00 | 4.03 | 0.01 | 0.25% | 3.99 | 4.07 | 130802 | 5282 | 1.63% |
| 2025-06-10 | 4.03 | 4.02 | -0.02 | -0.50% | 3.97 | 4.09 | 213911 | 8613 | 2.66% |
| 2025-06-09 | 3.97 | 4.04 | 0.06 | 1.51% | 3.97 | 4.14 | 210899 | 8504 | 2.63% |
| 2025-06-06 | 4.00 | 3.98 | -0.02 | -0.50% | 3.94 | 4.01 | 122645 | 4868 | 1.53% |
| 2025-06-05 | 3.97 | 4.00 | 0.03 | 0.76% | 3.95 | 4.01 | 161525 | 6429 | 2.01% |
| 2025-06-04 | 4.04 | 3.97 | -0.06 | -1.49% | 3.95 | 4.06 | 197942 | 7885 | 2.46% |
| 2025-06-03 | 3.97 | 4.03 | 0.01 | 0.25% | 3.95 | 4.05 | 186455 | 7484 | 2.32% |
| 2025-05-30 | 4.06 | 4.02 | -0.03 | -0.74% | 4.00 | 4.12 | 182223 | 7377 | 2.27% |
| 2025-05-29 | 4.08 | 4.05 | 0.00 | 0.00% | 4.01 | 4.11 | 208401 | 8455 | 2.59% |
| 2025-05-28 | 4.08 | 4.05 | 0.03 | 0.75% | 3.95 | 4.15 | 309918 | 12485 | 3.86% |
| 2025-05-27 | 3.84 | 4.02 | 0.18 | 4.69% | 3.81 | 4.20 | 496687 | 19952 | 6.18% |
| 2025-05-26 | 3.83 | 3.84 | 0.00 | 0.00% | 3.79 | 3.87 | 139369 | 5341 | 1.74% |
| 2025-05-23 | 3.88 | 3.84 | -0.04 | -1.03% | 3.84 | 3.95 | 180537 | 7034 | 2.25% |
| 2025-05-22 | 3.95 | 3.88 | -0.06 | -1.52% | 3.86 | 3.99 | 170324 | 6658 | 2.12% |
| 2025-05-21 | 3.98 | 3.94 | -0.06 | -1.50% | 3.91 | 3.98 | 179283 | 7065 | 2.23% |
| 2025-05-20 | 3.96 | 4.00 | 0.09 | 2.30% | 3.89 | 4.03 | 276061 | 10947 | 3.44% |
| 2025-05-19 | 3.82 | 3.91 | 0.10 | 2.62% | 3.77 | 3.99 | 308394 | 11989 | 3.84% |
| 2025-05-16 | 3.78 | 3.81 | 0.02 | 0.53% | 3.76 | 3.83 | 136675 | 5195 | 1.70% |
| 2025-05-15 | 3.78 | 3.79 | 0.00 | 0.00% | 3.73 | 3.84 | 169060 | 6397 | 2.10% |
| 2025-05-14 | 3.81 | 3.79 | -0.01 | -0.26% | 3.75 | 3.82 | 142872 | 5406 | 1.78% |
| 2025-05-13 | 3.81 | 3.80 | 0.03 | 0.80% | 3.77 | 3.84 | 168986 | 6429 | 2.10% |
| 2025-05-12 | 3.79 | 3.77 | 0.00 | 0.00% | 3.74 | 3.81 | 139677 | 5256 | 1.74% |
| 2025-05-09 | 3.76 | 3.77 | 0.00 | 0.00% | 3.73 | 3.81 | 174591 | 6583 | 2.17% |
| 2025-05-08 | 3.68 | 3.77 | 0.08 | 2.17% | 3.66 | 3.82 | 207286 | 7825 | 2.58% |
| 2025-05-07 | 3.71 | 3.69 | 0.02 | 0.54% | 3.66 | 3.77 | 186847 | 6949 | 2.33% |
| 2025-05-06 | 3.61 | 3.67 | 0.06 | 1.66% | 3.61 | 3.70 | 191732 | 7025 | 2.39% |
| 2025-04-30 | 3.62 | 3.61 | -0.01 | -0.28% | 3.59 | 3.67 | 163042 | 5928 | 2.03% |
| 2025-04-29 | 3.56 | 3.62 | 0.05 | 1.40% | 3.53 | 3.64 | 161431 | 5819 | 2.01% |
| 2025-04-28 | 3.61 | 3.57 | -0.03 | -0.83% | 3.54 | 3.66 | 249337 | 8964 | 3.10% |
| 2025-04-25 | 3.52 | 3.60 | 0.16 | 4.65% | 3.52 | 3.72 | 398490 | 14483 | 4.96% |
| 2025-04-24 | 3.50 | 3.44 | -0.05 | -1.43% | 3.42 | 3.51 | 135397 | 4678 | 1.69% |