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 | 4.28 | 4.25 | 0.01 | 0.24% | 4.23 | 4.28 | 255724 | 10875 | 1.87% |
| 2025-07-31 | 4.31 | 4.24 | -0.07 | -1.62% | 4.23 | 4.32 | 364558 | 15572 | 2.67% |
| 2025-07-30 | 4.33 | 4.31 | -0.03 | -0.69% | 4.27 | 4.34 | 344649 | 14860 | 2.52% |
| 2025-07-29 | 4.37 | 4.34 | -0.04 | -0.91% | 4.29 | 4.39 | 411311 | 17759 | 3.01% |
| 2025-07-28 | 4.39 | 4.38 | 0.00 | 0.00% | 4.34 | 4.39 | 348569 | 15206 | 2.55% |
| 2025-07-25 | 4.42 | 4.38 | -0.06 | -1.35% | 4.38 | 4.45 | 476828 | 20959 | 3.49% |
| 2025-07-24 | 4.46 | 4.44 | 0.05 | 1.14% | 4.37 | 4.46 | 602635 | 26675 | 4.41% |
| 2025-07-23 | 4.54 | 4.39 | -0.04 | -0.90% | 4.38 | 4.63 | 1099034 | 49532 | 8.05% |
| 2025-07-22 | 4.45 | 4.43 | 0.03 | 0.68% | 4.34 | 4.47 | 685891 | 30169 | 5.02% |
| 2025-07-21 | 4.33 | 4.40 | 0.15 | 3.53% | 4.32 | 4.46 | 888917 | 39050 | 6.51% |
| 2025-07-18 | 4.26 | 4.25 | -0.01 | -0.23% | 4.22 | 4.30 | 335812 | 14289 | 2.46% |
| 2025-07-17 | 4.25 | 4.26 | 0.01 | 0.24% | 4.22 | 4.29 | 299407 | 12732 | 2.19% |
| 2025-07-16 | 4.24 | 4.25 | -0.01 | -0.23% | 4.23 | 4.33 | 351666 | 14996 | 2.57% |
| 2025-07-15 | 4.32 | 4.26 | -0.06 | -1.39% | 4.19 | 4.33 | 487624 | 20669 | 3.57% |
| 2025-07-14 | 4.39 | 4.32 | -0.09 | -2.04% | 4.30 | 4.42 | 449440 | 19486 | 3.29% |
| 2025-07-11 | 4.40 | 4.41 | -0.01 | -0.23% | 4.36 | 4.46 | 783332 | 34448 | 5.73% |
| 2025-07-10 | 4.26 | 4.42 | 0.14 | 3.27% | 4.26 | 4.47 | 1127000 | 49257 | 8.25% |
| 2025-07-09 | 4.30 | 4.28 | -0.02 | -0.47% | 4.25 | 4.30 | 367740 | 15738 | 2.69% |
| 2025-07-08 | 4.23 | 4.30 | 0.06 | 1.42% | 4.22 | 4.30 | 524077 | 22393 | 3.84% |
| 2025-07-07 | 4.20 | 4.24 | 0.02 | 0.47% | 4.16 | 4.26 | 332689 | 14078 | 2.44% |
| 2025-07-04 | 4.25 | 4.22 | -0.03 | -0.71% | 4.21 | 4.31 | 536161 | 22824 | 3.92% |
| 2025-07-03 | 4.25 | 4.25 | 0.00 | 0.00% | 4.23 | 4.30 | 293738 | 12514 | 2.15% |
| 2025-07-02 | 4.24 | 4.25 | 0.02 | 0.47% | 4.21 | 4.26 | 320867 | 13588 | 2.35% |
| 2025-07-01 | 4.25 | 4.23 | -0.02 | -0.47% | 4.19 | 4.27 | 266644 | 11274 | 1.95% |
| 2025-06-30 | 4.20 | 4.25 | 0.04 | 0.95% | 4.19 | 4.26 | 285883 | 12110 | 2.09% |
| 2025-06-27 | 4.20 | 4.21 | 0.01 | 0.24% | 4.20 | 4.28 | 398474 | 16870 | 2.92% |
| 2025-06-26 | 4.22 | 4.20 | -0.03 | -0.71% | 4.19 | 4.30 | 453901 | 19231 | 3.32% |
| 2025-06-25 | 4.16 | 4.23 | 0.06 | 1.44% | 4.15 | 4.24 | 403995 | 16978 | 2.96% |
| 2025-06-24 | 4.09 | 4.17 | 0.09 | 2.21% | 4.08 | 4.18 | 323634 | 13419 | 2.37% |
| 2025-06-23 | 4.00 | 4.08 | 0.05 | 1.24% | 3.98 | 4.08 | 213988 | 8663 | 1.57% |
| 2025-06-20 | 4.08 | 4.03 | -0.05 | -1.23% | 4.02 | 4.12 | 228620 | 9276 | 1.67% |
| 2025-06-19 | 4.16 | 4.08 | -0.09 | -2.16% | 4.06 | 4.18 | 360262 | 14793 | 2.64% |
| 2025-06-18 | 4.23 | 4.17 | -0.06 | -1.42% | 4.16 | 4.24 | 291648 | 12188 | 2.13% |
| 2025-06-17 | 4.25 | 4.23 | 0.00 | 0.00% | 4.20 | 4.26 | 315972 | 13352 | 2.31% |
| 2025-06-16 | 4.20 | 4.23 | 0.01 | 0.24% | 4.17 | 4.26 | 287326 | 12154 | 2.10% |
| 2025-06-13 | 4.37 | 4.22 | -0.15 | -3.43% | 4.21 | 4.38 | 602905 | 25741 | 4.41% |
| 2025-06-12 | 4.39 | 4.37 | -0.10 | -2.24% | 4.30 | 4.44 | 856044 | 37279 | 6.27% |
| 2025-06-11 | 4.46 | 4.47 | -0.01 | -0.22% | 4.43 | 4.56 | 835792 | 37501 | 6.12% |
| 2025-06-10 | 4.52 | 4.48 | -0.12 | -2.61% | 4.40 | 4.62 | 1081584 | 48764 | 7.92% |
| 2025-06-09 | 4.43 | 4.60 | 0.15 | 3.37% | 4.38 | 4.61 | 1313371 | 59115 | 9.61% |
| 2025-06-06 | 4.30 | 4.45 | 0.12 | 2.77% | 4.23 | 4.56 | 1332884 | 58495 | 9.76% |
| 2025-06-05 | 4.25 | 4.33 | 0.07 | 1.64% | 4.24 | 4.43 | 1008800 | 44005 | 7.38% |
| 2025-06-04 | 4.30 | 4.26 | -0.06 | -1.39% | 4.19 | 4.32 | 693265 | 29439 | 5.07% |
| 2025-06-03 | 4.12 | 4.32 | 0.19 | 4.60% | 4.11 | 4.35 | 771302 | 32904 | 5.65% |
| 2025-05-30 | 4.25 | 4.13 | -0.10 | -2.36% | 4.12 | 4.28 | 337524 | 14089 | 2.47% |
| 2025-05-29 | 4.13 | 4.23 | 0.09 | 2.17% | 4.12 | 4.25 | 398394 | 16792 | 2.92% |
| 2025-05-28 | 4.18 | 4.14 | -0.04 | -0.96% | 4.13 | 4.25 | 327424 | 13720 | 2.40% |
| 2025-05-27 | 4.17 | 4.18 | 0.02 | 0.48% | 4.12 | 4.26 | 233018 | 9703 | 1.71% |
| 2025-05-26 | 4.09 | 4.16 | 0.08 | 1.96% | 4.09 | 4.17 | 223568 | 9239 | 1.64% |
| 2025-05-23 | 4.17 | 4.08 | -0.08 | -1.92% | 4.08 | 4.20 | 298834 | 12368 | 2.19% |
| 2025-05-22 | 4.26 | 4.16 | -0.11 | -2.58% | 4.16 | 4.32 | 351703 | 14812 | 2.57% |
| 2025-05-21 | 4.32 | 4.27 | -0.09 | -2.06% | 4.25 | 4.34 | 321524 | 13746 | 2.35% |
| 2025-05-20 | 4.28 | 4.36 | 0.06 | 1.40% | 4.25 | 4.38 | 357129 | 15476 | 2.61% |
| 2025-05-19 | 4.21 | 4.30 | 0.09 | 2.14% | 4.19 | 4.32 | 316381 | 13540 | 2.32% |
| 2025-05-16 | 4.21 | 4.21 | -0.03 | -0.71% | 4.20 | 4.27 | 199539 | 8445 | 1.46% |
| 2025-05-15 | 4.34 | 4.24 | -0.10 | -2.30% | 4.24 | 4.34 | 297799 | 12719 | 2.18% |
| 2025-05-14 | 4.29 | 4.34 | 0.03 | 0.70% | 4.28 | 4.38 | 312048 | 13499 | 2.28% |
| 2025-05-13 | 4.41 | 4.31 | -0.05 | -1.15% | 4.30 | 4.43 | 333824 | 14534 | 2.44% |
| 2025-05-12 | 4.35 | 4.36 | 0.06 | 1.40% | 4.30 | 4.38 | 268992 | 11668 | 1.97% |
| 2025-05-09 | 4.43 | 4.30 | -0.14 | -3.15% | 4.29 | 4.45 | 353082 | 15306 | 2.58% |
| 2025-05-08 | 4.35 | 4.44 | 0.08 | 1.83% | 4.34 | 4.47 | 442078 | 19526 | 3.24% |
| 2025-05-07 | 4.46 | 4.36 | -0.01 | -0.23% | 4.32 | 4.50 | 551908 | 24261 | 4.04% |
| 2025-05-06 | 4.19 | 4.37 | 0.18 | 4.30% | 4.19 | 4.37 | 510577 | 22025 | 3.74% |
| 2025-04-30 | 4.22 | 4.19 | 0.02 | 0.48% | 4.09 | 4.25 | 339765 | 14275 | 2.49% |
| 2025-04-29 | 4.11 | 4.17 | 0.06 | 1.46% | 4.07 | 4.18 | 317278 | 13168 | 2.32% |
| 2025-04-28 | 4.20 | 4.11 | -0.19 | -4.42% | 4.08 | 4.24 | 527705 | 21754 | 3.86% |
| 2025-04-25 | 4.25 | 4.30 | 0.05 | 1.18% | 4.23 | 4.43 | 645403 | 27873 | 4.72% |
| 2025-04-24 | 4.30 | 4.25 | -0.03 | -0.70% | 4.18 | 4.32 | 373386 | 15859 | 2.73% |