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 | 4.26 | 4.44 | 0.19 | 4.47% | 4.26 | 4.55 | 217762 | 9598 | 2.58% |
| 2025-07-31 | 4.34 | 4.25 | -0.10 | -2.30% | 4.24 | 4.34 | 70658 | 3027 | 0.84% |
| 2025-07-30 | 4.32 | 4.35 | 0.02 | 0.46% | 4.29 | 4.36 | 101407 | 4390 | 1.20% |
| 2025-07-29 | 4.36 | 4.33 | -0.03 | -0.69% | 4.22 | 4.38 | 104617 | 4498 | 1.24% |
| 2025-07-28 | 4.40 | 4.36 | -0.05 | -1.13% | 4.34 | 4.43 | 115031 | 5024 | 1.36% |
| 2025-07-25 | 4.43 | 4.41 | -0.03 | -0.68% | 4.38 | 4.45 | 103838 | 4579 | 1.23% |
| 2025-07-24 | 4.39 | 4.44 | 0.04 | 0.91% | 4.38 | 4.47 | 110559 | 4895 | 1.31% |
| 2025-07-23 | 4.42 | 4.40 | -0.02 | -0.45% | 4.39 | 4.48 | 87973 | 3888 | 1.04% |
| 2025-07-22 | 4.46 | 4.42 | -0.04 | -0.90% | 4.38 | 4.47 | 101502 | 4480 | 1.20% |
| 2025-07-21 | 4.40 | 4.46 | 0.02 | 0.45% | 4.38 | 4.50 | 106895 | 4768 | 1.27% |
| 2025-07-18 | 4.54 | 4.44 | -0.10 | -2.20% | 4.40 | 4.56 | 193503 | 8596 | 2.29% |
| 2025-07-17 | 4.49 | 4.54 | 0.05 | 1.11% | 4.40 | 4.64 | 205468 | 9254 | 2.43% |
| 2025-07-16 | 4.42 | 4.49 | 0.10 | 2.28% | 4.36 | 4.51 | 151038 | 6721 | 1.79% |
| 2025-07-15 | 4.52 | 4.39 | -0.13 | -2.88% | 4.35 | 4.54 | 174604 | 7690 | 2.07% |
| 2025-07-14 | 4.56 | 4.52 | 0.03 | 0.67% | 4.50 | 4.63 | 240254 | 10929 | 2.85% |
| 2025-07-11 | 4.74 | 4.49 | -0.30 | -6.26% | 4.47 | 4.76 | 517101 | 23563 | 6.13% |
| 2025-07-10 | 4.74 | 4.79 | 0.03 | 0.63% | 4.71 | 5.08 | 660555 | 32323 | 7.82% |
| 2025-07-09 | 4.59 | 4.76 | 0.15 | 3.25% | 4.57 | 4.79 | 330994 | 15540 | 3.92% |
| 2025-07-08 | 4.51 | 4.61 | 0.11 | 2.44% | 4.47 | 4.64 | 170228 | 7774 | 2.02% |
| 2025-07-07 | 4.40 | 4.50 | 0.09 | 2.04% | 4.39 | 4.53 | 83304 | 3740 | 0.99% |
| 2025-07-04 | 4.47 | 4.41 | -0.10 | -2.22% | 4.40 | 4.51 | 83306 | 3704 | 0.99% |
| 2025-07-03 | 4.48 | 4.51 | 0.03 | 0.67% | 4.40 | 4.55 | 110115 | 4908 | 1.30% |
| 2025-07-02 | 4.53 | 4.48 | -0.01 | -0.22% | 4.43 | 4.56 | 117768 | 5284 | 1.40% |
| 2025-07-01 | 4.60 | 4.49 | -0.11 | -2.39% | 4.47 | 4.66 | 154642 | 7034 | 1.83% |
| 2025-06-30 | 4.33 | 4.60 | 0.24 | 5.50% | 4.33 | 4.65 | 301275 | 13690 | 3.57% |
| 2025-06-27 | 4.39 | 4.36 | -0.02 | -0.46% | 4.34 | 4.45 | 100264 | 4393 | 1.19% |
| 2025-06-26 | 4.32 | 4.38 | 0.05 | 1.15% | 4.30 | 4.40 | 122281 | 5328 | 1.45% |
| 2025-06-25 | 4.38 | 4.33 | -0.02 | -0.46% | 4.27 | 4.42 | 121735 | 5272 | 1.44% |
| 2025-06-24 | 4.14 | 4.35 | 0.23 | 5.58% | 4.12 | 4.40 | 194899 | 8365 | 2.31% |
| 2025-06-23 | 4.05 | 4.12 | 0.09 | 2.23% | 4.01 | 4.12 | 36089 | 1472 | 0.43% |
| 2025-06-20 | 4.13 | 4.03 | -0.07 | -1.71% | 4.02 | 4.13 | 41550 | 1687 | 0.49% |
| 2025-06-19 | 4.17 | 4.10 | -0.08 | -1.91% | 4.06 | 4.17 | 62725 | 2573 | 0.74% |
| 2025-06-18 | 4.20 | 4.18 | -0.05 | -1.18% | 4.15 | 4.22 | 55830 | 2329 | 0.66% |
| 2025-06-17 | 4.23 | 4.23 | 0.00 | 0.00% | 4.18 | 4.31 | 60299 | 2549 | 0.71% |
| 2025-06-16 | 4.19 | 4.23 | 0.04 | 0.95% | 4.16 | 4.25 | 55291 | 2330 | 0.65% |
| 2025-06-13 | 4.25 | 4.19 | -0.10 | -2.33% | 4.17 | 4.29 | 57920 | 2432 | 0.69% |
| 2025-06-12 | 4.30 | 4.29 | -0.04 | -0.92% | 4.20 | 4.34 | 80889 | 3448 | 0.96% |
| 2025-06-11 | 4.31 | 4.33 | 0.03 | 0.70% | 4.27 | 4.38 | 73354 | 3170 | 0.87% |
| 2025-06-10 | 4.40 | 4.30 | -0.08 | -1.83% | 4.24 | 4.40 | 75412 | 3253 | 0.89% |
| 2025-06-09 | 4.29 | 4.38 | 0.08 | 1.86% | 4.23 | 4.42 | 119218 | 5194 | 1.41% |
| 2025-06-06 | 4.17 | 4.30 | 0.13 | 3.12% | 4.12 | 4.30 | 70152 | 2949 | 0.83% |
| 2025-06-05 | 4.17 | 4.17 | 0.00 | 0.00% | 4.12 | 4.19 | 52851 | 2193 | 0.63% |
| 2025-06-04 | 4.16 | 4.17 | 0.01 | 0.24% | 4.14 | 4.21 | 65172 | 2716 | 0.77% |
| 2025-06-03 | 4.18 | 4.16 | -0.03 | -0.72% | 4.14 | 4.25 | 45659 | 1909 | 0.54% |
| 2025-05-30 | 4.21 | 4.19 | -0.06 | -1.41% | 4.18 | 4.27 | 44604 | 1880 | 0.53% |
| 2025-05-29 | 4.21 | 4.25 | 0.01 | 0.24% | 4.20 | 4.29 | 62917 | 2678 | 0.75% |
| 2025-05-28 | 4.30 | 4.24 | -0.07 | -1.62% | 4.20 | 4.32 | 72377 | 3072 | 0.86% |
| 2025-05-27 | 4.18 | 4.31 | 0.14 | 3.36% | 4.17 | 4.46 | 148497 | 6420 | 1.76% |
| 2025-05-26 | 4.16 | 4.17 | 0.01 | 0.24% | 4.12 | 4.22 | 63357 | 2637 | 0.75% |
| 2025-05-23 | 4.29 | 4.16 | -0.12 | -2.80% | 4.15 | 4.29 | 83064 | 3502 | 0.98% |
| 2025-05-22 | 4.38 | 4.28 | -0.13 | -2.95% | 4.27 | 4.42 | 99319 | 4301 | 1.18% |
| 2025-05-21 | 4.38 | 4.41 | 0.03 | 0.68% | 4.31 | 4.55 | 177109 | 7863 | 2.10% |
| 2025-05-20 | 4.25 | 4.38 | 0.11 | 2.58% | 4.22 | 4.48 | 127861 | 5556 | 1.51% |
| 2025-05-19 | 4.19 | 4.27 | 0.09 | 2.15% | 4.16 | 4.28 | 57305 | 2431 | 0.68% |
| 2025-05-16 | 4.14 | 4.18 | 0.04 | 0.97% | 4.11 | 4.19 | 41287 | 1719 | 0.49% |
| 2025-05-15 | 4.16 | 4.14 | -0.02 | -0.48% | 4.10 | 4.18 | 37982 | 1571 | 0.45% |
| 2025-05-14 | 4.15 | 4.16 | 0.00 | 0.00% | 4.11 | 4.18 | 63068 | 2609 | 0.75% |
| 2025-05-13 | 4.21 | 4.16 | 0.01 | 0.24% | 4.15 | 4.36 | 84211 | 3559 | 1.00% |
| 2025-05-12 | 4.21 | 4.15 | -0.02 | -0.48% | 4.12 | 4.21 | 33503 | 1393 | 0.40% |
| 2025-05-09 | 4.23 | 4.17 | -0.05 | -1.18% | 4.15 | 4.25 | 34430 | 1439 | 0.41% |
| 2025-05-08 | 4.19 | 4.22 | 0.03 | 0.72% | 4.17 | 4.23 | 34447 | 1449 | 0.41% |
| 2025-05-07 | 4.21 | 4.19 | 0.03 | 0.72% | 4.15 | 4.25 | 48582 | 2040 | 0.58% |
| 2025-05-06 | 4.09 | 4.16 | 0.08 | 1.96% | 4.09 | 4.17 | 51229 | 2118 | 0.61% |
| 2025-04-30 | 4.05 | 4.08 | 0.03 | 0.74% | 4.05 | 4.16 | 48053 | 1979 | 0.57% |
| 2025-04-29 | 3.97 | 4.05 | 0.06 | 1.50% | 3.95 | 4.12 | 68128 | 2763 | 0.81% |
| 2025-04-28 | 4.10 | 3.99 | -0.11 | -2.68% | 3.96 | 4.10 | 43166 | 1728 | 0.51% |
| 2025-04-25 | 4.05 | 4.10 | 0.05 | 1.23% | 4.03 | 4.13 | 38453 | 1573 | 0.46% |
| 2025-04-24 | 4.08 | 4.05 | -0.03 | -0.74% | 4.01 | 4.10 | 38478 | 1559 | 0.46% |