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 | 4.02 | 4.03 | 0.01 | 0.25% | 3.99 | 4.06 | 307559 | 12367 | 1.87% |
| 2025-07-31 | 4.04 | 4.02 | -0.03 | -0.74% | 4.01 | 4.10 | 374861 | 15169 | 2.28% |
| 2025-07-30 | 4.08 | 4.05 | -0.05 | -1.22% | 4.02 | 4.09 | 395867 | 16061 | 2.41% |
| 2025-07-29 | 4.14 | 4.10 | -0.06 | -1.44% | 4.06 | 4.15 | 417340 | 17059 | 2.54% |
| 2025-07-28 | 4.15 | 4.16 | 0.03 | 0.73% | 4.10 | 4.19 | 408487 | 16967 | 2.49% |
| 2025-07-25 | 4.13 | 4.13 | 0.01 | 0.24% | 4.10 | 4.14 | 321965 | 13267 | 1.96% |
| 2025-07-24 | 4.06 | 4.12 | 0.08 | 1.98% | 4.05 | 4.13 | 520946 | 21388 | 3.17% |
| 2025-07-23 | 4.08 | 4.04 | -0.05 | -1.22% | 4.04 | 4.10 | 377876 | 15363 | 2.30% |
| 2025-07-22 | 4.11 | 4.09 | -0.02 | -0.49% | 4.07 | 4.13 | 335444 | 13731 | 2.04% |
| 2025-07-21 | 4.07 | 4.11 | 0.03 | 0.74% | 4.05 | 4.12 | 328640 | 13457 | 2.00% |
| 2025-07-18 | 4.12 | 4.08 | -0.05 | -1.21% | 4.07 | 4.15 | 345687 | 14157 | 2.10% |
| 2025-07-17 | 4.10 | 4.13 | 0.05 | 1.23% | 4.05 | 4.14 | 363316 | 14963 | 2.21% |
| 2025-07-16 | 4.08 | 4.08 | 0.00 | 0.00% | 4.07 | 4.12 | 281072 | 11504 | 1.71% |
| 2025-07-15 | 4.10 | 4.08 | -0.03 | -0.73% | 4.02 | 4.10 | 442092 | 17943 | 2.69% |
| 2025-07-14 | 4.15 | 4.11 | -0.05 | -1.20% | 4.10 | 4.16 | 376651 | 15509 | 2.29% |
| 2025-07-11 | 4.16 | 4.16 | -0.01 | -0.24% | 4.10 | 4.18 | 433786 | 17968 | 2.64% |
| 2025-07-10 | 4.15 | 4.17 | 0.01 | 0.24% | 4.13 | 4.19 | 344930 | 14343 | 2.10% |
| 2025-07-09 | 4.22 | 4.16 | -0.05 | -1.19% | 4.14 | 4.22 | 416833 | 17430 | 2.54% |
| 2025-07-08 | 4.14 | 4.21 | 0.08 | 1.94% | 4.13 | 4.22 | 550153 | 23074 | 3.35% |
| 2025-07-07 | 4.15 | 4.13 | -0.03 | -0.72% | 4.11 | 4.16 | 336164 | 13886 | 2.05% |
| 2025-07-04 | 4.28 | 4.16 | -0.13 | -3.03% | 4.15 | 4.28 | 752260 | 31478 | 4.58% |
| 2025-07-03 | 4.17 | 4.29 | 0.13 | 3.13% | 4.17 | 4.31 | 1005072 | 42862 | 6.12% |
| 2025-07-02 | 4.27 | 4.16 | -0.11 | -2.58% | 4.14 | 4.27 | 560996 | 23418 | 3.41% |
| 2025-07-01 | 4.24 | 4.27 | 0.02 | 0.47% | 4.23 | 4.34 | 689124 | 29478 | 4.19% |
| 2025-06-30 | 4.25 | 4.25 | -0.01 | -0.23% | 4.22 | 4.28 | 747265 | 31708 | 4.55% |
| 2025-06-27 | 4.34 | 4.26 | 0.00 | 0.00% | 4.23 | 4.36 | 841589 | 35988 | 5.12% |
| 2025-06-26 | 4.32 | 4.26 | -0.08 | -1.84% | 4.25 | 4.40 | 869483 | 37420 | 5.29% |
| 2025-06-25 | 4.31 | 4.34 | 0.06 | 1.40% | 4.23 | 4.38 | 1189681 | 51157 | 7.24% |
| 2025-06-24 | 4.23 | 4.28 | 0.04 | 0.94% | 4.22 | 4.29 | 951656 | 40477 | 5.79% |
| 2025-06-23 | 4.01 | 4.24 | 0.17 | 4.18% | 4.00 | 4.26 | 1011226 | 42236 | 6.15% |
| 2025-06-20 | 4.16 | 4.07 | -0.09 | -2.16% | 4.06 | 4.22 | 694111 | 28607 | 4.22% |
| 2025-06-19 | 4.24 | 4.16 | -0.12 | -2.80% | 4.12 | 4.25 | 885519 | 36975 | 5.39% |
| 2025-06-18 | 4.10 | 4.28 | 0.05 | 1.18% | 4.10 | 4.35 | 1574883 | 66938 | 9.58% |
| 2025-06-17 | 3.93 | 4.23 | 0.29 | 7.36% | 3.93 | 4.60 | 2094859 | 90567 | 12.75% |
| 2025-06-16 | 3.86 | 3.94 | 0.02 | 0.51% | 3.86 | 3.95 | 304282 | 11959 | 1.85% |
| 2025-06-13 | 3.97 | 3.92 | -0.13 | -3.21% | 3.90 | 3.99 | 534050 | 21026 | 3.25% |
| 2025-06-12 | 4.03 | 4.05 | 0.07 | 1.76% | 4.03 | 4.20 | 829364 | 33904 | 5.05% |
| 2025-06-11 | 3.97 | 3.98 | 0.02 | 0.51% | 3.95 | 4.02 | 337965 | 13486 | 2.06% |
| 2025-06-10 | 4.02 | 3.96 | -0.06 | -1.49% | 3.87 | 4.03 | 407857 | 16101 | 2.48% |
| 2025-06-09 | 4.00 | 4.02 | 0.03 | 0.75% | 3.99 | 4.05 | 319563 | 12841 | 1.94% |
| 2025-06-06 | 3.99 | 3.99 | -0.02 | -0.50% | 3.96 | 4.02 | 310297 | 12361 | 1.89% |
| 2025-06-05 | 3.93 | 4.01 | 0.08 | 2.04% | 3.89 | 4.02 | 463844 | 18427 | 2.82% |
| 2025-06-04 | 3.88 | 3.93 | 0.06 | 1.55% | 3.88 | 3.97 | 330700 | 13018 | 2.01% |
| 2025-06-03 | 3.85 | 3.87 | -0.04 | -1.02% | 3.85 | 3.93 | 310408 | 12077 | 1.89% |
| 2025-05-30 | 4.00 | 3.91 | -0.10 | -2.49% | 3.90 | 4.00 | 403554 | 15854 | 2.46% |
| 2025-05-29 | 3.92 | 4.01 | 0.08 | 2.04% | 3.92 | 4.03 | 433448 | 17307 | 2.64% |
| 2025-05-28 | 3.97 | 3.93 | -0.05 | -1.26% | 3.90 | 4.00 | 386692 | 15225 | 2.35% |
| 2025-05-27 | 4.04 | 3.98 | -0.09 | -2.21% | 3.95 | 4.06 | 570021 | 22695 | 3.47% |
| 2025-05-26 | 4.02 | 4.07 | 0.05 | 1.24% | 4.01 | 4.10 | 429106 | 17361 | 2.61% |
| 2025-05-23 | 4.10 | 4.02 | -0.07 | -1.71% | 4.02 | 4.12 | 542262 | 21999 | 3.30% |
| 2025-05-22 | 4.08 | 4.09 | -0.01 | -0.24% | 4.04 | 4.14 | 549763 | 22482 | 3.35% |
| 2025-05-21 | 4.36 | 4.10 | -0.37 | -8.28% | 4.04 | 4.37 | 1673356 | 69076 | 10.18% |
| 2025-05-20 | 4.39 | 4.47 | 0.06 | 1.36% | 4.33 | 4.48 | 613845 | 27209 | 3.74% |
| 2025-05-19 | 4.35 | 4.41 | 0.02 | 0.46% | 4.29 | 4.41 | 526198 | 22935 | 3.20% |
| 2025-05-16 | 4.29 | 4.39 | 0.07 | 1.62% | 4.25 | 4.45 | 638082 | 27999 | 3.88% |
| 2025-05-15 | 4.50 | 4.32 | -0.10 | -2.26% | 4.32 | 4.53 | 734656 | 32328 | 4.47% |
| 2025-05-14 | 4.35 | 4.42 | 0.04 | 0.91% | 4.34 | 4.44 | 485634 | 21317 | 2.96% |
| 2025-05-13 | 4.58 | 4.38 | -0.09 | -2.01% | 4.37 | 4.60 | 656219 | 29237 | 3.99% |
| 2025-05-12 | 4.43 | 4.47 | 0.12 | 2.76% | 4.38 | 4.48 | 645622 | 28631 | 3.93% |
| 2025-05-09 | 4.45 | 4.35 | -0.12 | -2.68% | 4.30 | 4.45 | 551856 | 24031 | 3.36% |
| 2025-05-08 | 4.35 | 4.47 | 0.09 | 2.05% | 4.32 | 4.51 | 807500 | 35878 | 4.91% |
| 2025-05-07 | 4.43 | 4.38 | 0.02 | 0.46% | 4.30 | 4.47 | 916742 | 40115 | 5.58% |
| 2025-05-06 | 4.16 | 4.36 | 0.17 | 4.06% | 4.15 | 4.36 | 979824 | 42048 | 5.96% |
| 2025-04-30 | 4.12 | 4.19 | 0.13 | 3.20% | 4.12 | 4.32 | 852080 | 35832 | 5.18% |
| 2025-04-29 | 4.05 | 4.06 | 0.00 | 0.00% | 4.01 | 4.09 | 318184 | 12933 | 1.94% |
| 2025-04-28 | 4.06 | 4.06 | -0.03 | -0.73% | 4.02 | 4.10 | 327607 | 13284 | 1.99% |
| 2025-04-25 | 4.11 | 4.09 | 0.03 | 0.74% | 4.06 | 4.14 | 434304 | 17804 | 2.64% |
| 2025-04-24 | 4.16 | 4.06 | -0.16 | -3.79% | 4.04 | 4.22 | 709714 | 29035 | 4.32% |