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 | 4.09 | 0.03 | 0.74% | 4.06 | 4.12 | 183536 | 7518 | 2.21% |
| 2025-07-31 | 4.13 | 4.06 | -0.08 | -1.93% | 4.05 | 4.17 | 217105 | 8903 | 2.62% |
| 2025-07-30 | 4.14 | 4.14 | -0.02 | -0.48% | 4.10 | 4.17 | 215253 | 8904 | 2.60% |
| 2025-07-29 | 4.21 | 4.16 | -0.06 | -1.42% | 4.11 | 4.24 | 251214 | 10413 | 3.03% |
| 2025-07-28 | 4.20 | 4.22 | 0.05 | 1.20% | 4.16 | 4.23 | 209648 | 8812 | 2.53% |
| 2025-07-25 | 4.20 | 4.17 | -0.04 | -0.95% | 4.16 | 4.23 | 228404 | 9542 | 2.76% |
| 2025-07-24 | 4.16 | 4.21 | 0.06 | 1.45% | 4.16 | 4.23 | 282853 | 11884 | 3.41% |
| 2025-07-23 | 4.24 | 4.15 | -0.09 | -2.12% | 4.14 | 4.25 | 257445 | 10784 | 3.11% |
| 2025-07-22 | 4.24 | 4.24 | -0.01 | -0.24% | 4.18 | 4.26 | 290570 | 12261 | 3.51% |
| 2025-07-21 | 4.23 | 4.25 | 0.02 | 0.47% | 4.20 | 4.29 | 287043 | 12237 | 3.46% |
| 2025-07-18 | 4.26 | 4.23 | -0.02 | -0.47% | 4.19 | 4.30 | 264266 | 11173 | 3.19% |
| 2025-07-17 | 4.23 | 4.25 | 0.04 | 0.95% | 4.19 | 4.32 | 310599 | 13200 | 3.75% |
| 2025-07-16 | 4.27 | 4.21 | -0.06 | -1.41% | 4.18 | 4.29 | 404549 | 17073 | 4.88% |
| 2025-07-15 | 4.44 | 4.27 | -0.27 | -5.95% | 4.21 | 4.47 | 810734 | 34789 | 9.78% |
| 2025-07-14 | 4.36 | 4.54 | 0.25 | 5.83% | 4.31 | 4.85 | 1175318 | 53274 | 14.18% |
| 2025-07-11 | 4.38 | 4.29 | -0.08 | -1.83% | 4.25 | 4.39 | 387318 | 16632 | 4.67% |
| 2025-07-10 | 4.41 | 4.37 | -0.05 | -1.13% | 4.35 | 4.46 | 497897 | 21850 | 6.01% |
| 2025-07-09 | 4.42 | 4.42 | -0.03 | -0.67% | 4.40 | 4.66 | 667910 | 29921 | 8.06% |
| 2025-07-08 | 4.36 | 4.45 | 0.07 | 1.60% | 4.28 | 4.48 | 584683 | 25683 | 7.05% |
| 2025-07-07 | 4.23 | 4.38 | 0.14 | 3.30% | 4.22 | 4.39 | 576517 | 24809 | 6.96% |
| 2025-07-04 | 4.30 | 4.24 | -0.05 | -1.17% | 4.23 | 4.43 | 604426 | 26098 | 7.29% |
| 2025-07-03 | 4.22 | 4.29 | 0.08 | 1.90% | 4.17 | 4.35 | 481590 | 20490 | 5.81% |
| 2025-07-02 | 4.20 | 4.21 | 0.00 | 0.00% | 4.16 | 4.24 | 285665 | 11990 | 3.45% |
| 2025-07-01 | 4.14 | 4.21 | 0.07 | 1.69% | 4.12 | 4.21 | 339204 | 14141 | 4.09% |
| 2025-06-30 | 4.09 | 4.14 | 0.07 | 1.72% | 4.08 | 4.15 | 247574 | 10203 | 2.99% |
| 2025-06-27 | 4.08 | 4.07 | 0.00 | 0.00% | 4.06 | 4.18 | 281359 | 11562 | 3.39% |
| 2025-06-26 | 4.07 | 4.07 | -0.01 | -0.25% | 4.06 | 4.18 | 333692 | 13733 | 4.03% |
| 2025-06-25 | 4.08 | 4.08 | 0.01 | 0.25% | 4.02 | 4.09 | 280596 | 11394 | 3.39% |
| 2025-06-24 | 4.00 | 4.07 | 0.07 | 1.75% | 3.95 | 4.07 | 360546 | 14535 | 4.35% |
| 2025-06-23 | 3.87 | 4.00 | 0.11 | 2.83% | 3.80 | 4.01 | 373764 | 14685 | 4.51% |
| 2025-06-20 | 3.80 | 3.89 | 0.09 | 2.37% | 3.79 | 4.02 | 491279 | 19277 | 5.93% |
| 2025-06-19 | 3.89 | 3.80 | -0.10 | -2.56% | 3.76 | 3.93 | 180879 | 6924 | 2.18% |
| 2025-06-18 | 3.90 | 3.90 | -0.01 | -0.26% | 3.86 | 3.94 | 155939 | 6066 | 1.88% |
| 2025-06-17 | 3.85 | 3.91 | 0.06 | 1.56% | 3.83 | 3.92 | 196749 | 7623 | 2.37% |
| 2025-06-16 | 3.82 | 3.85 | 0.03 | 0.79% | 3.80 | 3.89 | 162058 | 6251 | 1.96% |
| 2025-06-13 | 3.94 | 3.82 | -0.10 | -2.55% | 3.82 | 3.94 | 213697 | 8254 | 2.58% |
| 2025-06-12 | 3.95 | 3.92 | -0.06 | -1.51% | 3.90 | 3.97 | 193457 | 7608 | 2.33% |
| 2025-06-11 | 3.97 | 3.98 | 0.01 | 0.25% | 3.95 | 4.02 | 221623 | 8850 | 2.67% |
| 2025-06-10 | 4.02 | 3.97 | -0.04 | -1.00% | 3.93 | 4.05 | 303246 | 12083 | 3.66% |
| 2025-06-09 | 3.99 | 4.01 | 0.04 | 1.01% | 3.96 | 4.06 | 374743 | 15014 | 4.52% |
| 2025-06-06 | 3.91 | 3.97 | 0.07 | 1.79% | 3.86 | 4.07 | 512835 | 20348 | 6.19% |
| 2025-06-05 | 4.00 | 3.90 | 0.00 | 0.00% | 3.88 | 4.07 | 325496 | 12788 | 3.93% |
| 2025-06-04 | 3.85 | 3.90 | 0.07 | 1.83% | 3.83 | 3.92 | 189845 | 7377 | 2.29% |
| 2025-06-03 | 3.78 | 3.83 | 0.02 | 0.52% | 3.76 | 3.86 | 141244 | 5397 | 1.70% |
| 2025-05-30 | 3.92 | 3.81 | -0.11 | -2.81% | 3.80 | 3.95 | 183955 | 7080 | 2.22% |
| 2025-05-29 | 3.85 | 3.92 | 0.05 | 1.29% | 3.84 | 3.94 | 186918 | 7312 | 2.25% |
| 2025-05-28 | 3.89 | 3.87 | -0.02 | -0.51% | 3.82 | 3.92 | 193458 | 7459 | 2.33% |
| 2025-05-27 | 3.87 | 3.89 | 0.03 | 0.78% | 3.80 | 3.90 | 207009 | 7995 | 2.50% |
| 2025-05-26 | 3.71 | 3.86 | 0.13 | 3.49% | 3.71 | 3.87 | 241335 | 9225 | 2.91% |
| 2025-05-23 | 3.78 | 3.73 | -0.07 | -1.84% | 3.72 | 3.83 | 187165 | 7062 | 2.26% |
| 2025-05-22 | 3.84 | 3.80 | -0.08 | -2.06% | 3.78 | 3.92 | 214727 | 8239 | 2.59% |
| 2025-05-21 | 3.89 | 3.88 | -0.04 | -1.02% | 3.86 | 3.95 | 220140 | 8578 | 2.66% |
| 2025-05-20 | 3.88 | 3.92 | 0.07 | 1.82% | 3.83 | 3.92 | 221149 | 8580 | 2.67% |
| 2025-05-19 | 3.79 | 3.85 | 0.07 | 1.85% | 3.76 | 3.86 | 207847 | 7932 | 2.51% |
| 2025-05-16 | 3.76 | 3.78 | -0.01 | -0.26% | 3.75 | 3.85 | 176437 | 6701 | 2.13% |
| 2025-05-15 | 3.82 | 3.79 | -0.03 | -0.79% | 3.76 | 3.82 | 233691 | 8849 | 2.82% |
| 2025-05-14 | 3.82 | 3.82 | -0.05 | -1.29% | 3.76 | 3.86 | 360255 | 13684 | 4.35% |
| 2025-05-13 | 3.82 | 3.87 | 0.08 | 2.11% | 3.80 | 3.99 | 485805 | 18945 | 5.86% |
| 2025-05-12 | 3.81 | 3.79 | 0.01 | 0.26% | 3.75 | 3.85 | 272235 | 10291 | 3.28% |
| 2025-05-09 | 3.81 | 3.78 | -0.06 | -1.56% | 3.75 | 3.92 | 444173 | 16983 | 5.36% |
| 2025-05-08 | 3.71 | 3.84 | 0.11 | 2.95% | 3.69 | 3.86 | 340939 | 12997 | 4.11% |
| 2025-05-07 | 3.71 | 3.73 | 0.03 | 0.81% | 3.71 | 3.79 | 328956 | 12329 | 3.97% |
| 2025-05-06 | 3.59 | 3.70 | 0.07 | 1.93% | 3.56 | 3.71 | 345422 | 12639 | 4.17% |
| 2025-04-30 | 3.62 | 3.63 | 0.03 | 0.83% | 3.61 | 3.77 | 351946 | 12882 | 4.25% |
| 2025-04-29 | 3.69 | 3.60 | -0.18 | -4.76% | 3.57 | 3.73 | 518886 | 18808 | 6.26% |
| 2025-04-28 | 3.59 | 3.78 | 0.32 | 9.25% | 3.59 | 3.97 | 840728 | 31895 | 10.14% |
| 2025-04-25 | 3.36 | 3.46 | 0.11 | 3.28% | 3.33 | 3.52 | 389194 | 13424 | 4.70% |
| 2025-04-24 | 3.34 | 3.35 | 0.00 | 0.00% | 3.32 | 3.47 | 226814 | 7651 | 2.74% |