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 | 4.23 | 4.37 | 0.14 | 3.31% | 4.21 | 4.37 | 89374 | 3860 | 1.52% |
| 2025-07-31 | 4.27 | 4.23 | -0.04 | -0.94% | 4.21 | 4.31 | 48166 | 2041 | 0.82% |
| 2025-07-30 | 4.23 | 4.27 | 0.05 | 1.18% | 4.21 | 4.33 | 85415 | 3651 | 1.45% |
| 2025-07-29 | 4.16 | 4.22 | 0.08 | 1.93% | 4.13 | 4.23 | 55440 | 2315 | 0.94% |
| 2025-07-28 | 4.12 | 4.14 | 0.02 | 0.49% | 3.98 | 4.16 | 82452 | 3358 | 1.40% |
| 2025-07-25 | 4.14 | 4.12 | -0.02 | -0.48% | 4.10 | 4.22 | 49022 | 2034 | 0.84% |
| 2025-07-24 | 4.13 | 4.14 | -0.01 | -0.24% | 4.11 | 4.16 | 36573 | 1510 | 0.62% |
| 2025-07-23 | 4.17 | 4.15 | 0.00 | 0.00% | 4.14 | 4.25 | 46345 | 1942 | 0.79% |
| 2025-07-22 | 4.15 | 4.15 | 0.01 | 0.24% | 4.13 | 4.17 | 32324 | 1339 | 0.55% |
| 2025-07-21 | 4.13 | 4.14 | 0.00 | 0.00% | 4.07 | 4.18 | 39214 | 1622 | 0.67% |
| 2025-07-18 | 4.19 | 4.14 | -0.05 | -1.19% | 4.11 | 4.21 | 53544 | 2220 | 0.91% |
| 2025-07-17 | 4.27 | 4.19 | -0.06 | -1.41% | 4.15 | 4.29 | 52674 | 2216 | 0.90% |
| 2025-07-16 | 4.23 | 4.25 | 0.02 | 0.47% | 4.19 | 4.29 | 63338 | 2680 | 1.08% |
| 2025-07-15 | 4.38 | 4.23 | -0.19 | -4.30% | 4.21 | 4.40 | 103745 | 4421 | 1.77% |
| 2025-07-14 | 4.28 | 4.42 | 0.18 | 4.25% | 4.25 | 4.44 | 105004 | 4592 | 1.79% |
| 2025-07-11 | 4.17 | 4.24 | 0.05 | 1.19% | 4.17 | 4.29 | 52309 | 2214 | 0.89% |
| 2025-07-10 | 4.28 | 4.19 | -0.08 | -1.87% | 4.11 | 4.35 | 86163 | 3650 | 1.47% |
| 2025-07-09 | 4.29 | 4.27 | -0.04 | -0.93% | 4.25 | 4.31 | 33640 | 1436 | 0.57% |
| 2025-07-08 | 4.26 | 4.31 | 0.06 | 1.41% | 4.26 | 4.32 | 33772 | 1450 | 0.58% |
| 2025-07-07 | 4.30 | 4.25 | -0.05 | -1.16% | 4.22 | 4.34 | 44073 | 1874 | 0.75% |
| 2025-07-04 | 4.45 | 4.30 | -0.03 | -0.69% | 4.30 | 4.45 | 52225 | 2269 | 0.89% |
| 2025-07-03 | 4.32 | 4.33 | 0.03 | 0.70% | 4.30 | 4.43 | 55934 | 2437 | 0.95% |
| 2025-07-02 | 4.46 | 4.30 | -0.13 | -2.93% | 4.26 | 4.47 | 87111 | 3768 | 1.48% |
| 2025-07-01 | 4.37 | 4.43 | 0.06 | 1.37% | 4.33 | 4.45 | 73829 | 3240 | 1.26% |
| 2025-06-30 | 4.31 | 4.37 | 0.00 | 0.00% | 4.20 | 4.40 | 80631 | 3494 | 1.37% |
| 2025-06-27 | 4.38 | 4.37 | 0.01 | 0.23% | 4.34 | 4.45 | 90746 | 3980 | 1.55% |
| 2025-06-26 | 4.60 | 4.36 | -0.22 | -4.80% | 4.35 | 4.62 | 180005 | 8000 | 3.07% |
| 2025-06-25 | 4.55 | 4.58 | 0.05 | 1.10% | 4.51 | 4.62 | 79872 | 3641 | 1.36% |
| 2025-06-24 | 4.57 | 4.53 | -0.03 | -0.66% | 4.35 | 4.67 | 121201 | 5515 | 2.06% |
| 2025-06-23 | 4.57 | 4.56 | 0.03 | 0.66% | 4.47 | 4.57 | 46712 | 2117 | 0.80% |
| 2025-06-20 | 4.55 | 4.53 | -0.07 | -1.52% | 4.45 | 4.61 | 66899 | 3017 | 1.14% |
| 2025-06-19 | 4.60 | 4.60 | -0.03 | -0.65% | 4.50 | 4.69 | 85615 | 3921 | 1.46% |
| 2025-06-18 | 4.81 | 4.63 | -0.21 | -4.34% | 4.60 | 4.89 | 135580 | 6382 | 2.31% |
| 2025-06-17 | 4.75 | 4.84 | 0.17 | 3.64% | 4.63 | 4.84 | 124515 | 5925 | 2.12% |
| 2025-06-16 | 4.89 | 4.67 | -0.25 | -5.08% | 4.67 | 4.92 | 203957 | 9645 | 3.47% |
| 2025-06-13 | 4.67 | 4.92 | 0.23 | 4.90% | 4.66 | 4.92 | 207160 | 10026 | 3.53% |
| 2025-06-12 | 4.87 | 4.69 | -0.11 | -2.29% | 4.67 | 4.94 | 145726 | 6951 | 2.48% |
| 2025-06-11 | 4.64 | 4.80 | 0.17 | 3.67% | 4.60 | 4.84 | 165804 | 7867 | 2.82% |
| 2025-06-10 | 4.67 | 4.63 | 0.06 | 1.31% | 4.50 | 4.73 | 189661 | 8737 | 3.23% |
| 2025-06-09 | 4.40 | 4.57 | 0.22 | 5.06% | 4.40 | 4.57 | 78133 | 3532 | 1.33% |
| 2025-06-06 | 4.17 | 4.35 | 0.08 | 1.87% | 4.16 | 4.44 | 159380 | 6896 | 2.71% |
| 2025-06-05 | 4.16 | 4.27 | 0.11 | 2.64% | 4.12 | 4.37 | 242316 | 10395 | 4.13% |
| 2025-06-04 | 4.16 | 4.16 | 0.20 | 5.05% | 4.13 | 4.16 | 122348 | 5088 | 2.08% |
| 2025-06-03 | 3.82 | 3.96 | 0.19 | 5.04% | 3.82 | 3.96 | 35823 | 1393 | 0.61% |
| 2025-05-30 | 3.83 | 3.77 | -0.06 | -1.57% | 3.77 | 3.87 | 55561 | 2114 | 0.95% |
| 2025-05-29 | 3.79 | 3.83 | 0.03 | 0.79% | 3.76 | 3.87 | 52038 | 1989 | 0.89% |
| 2025-05-28 | 3.89 | 3.80 | -0.07 | -1.81% | 3.73 | 3.94 | 81806 | 3112 | 1.39% |
| 2025-05-27 | 3.91 | 3.87 | -0.06 | -1.53% | 3.86 | 3.97 | 63924 | 2500 | 1.09% |
| 2025-05-26 | 3.80 | 3.93 | 0.10 | 2.61% | 3.79 | 4.01 | 94042 | 3697 | 1.60% |
| 2025-05-23 | 4.04 | 3.83 | -0.15 | -3.77% | 3.83 | 4.05 | 89793 | 3538 | 1.53% |
| 2025-05-22 | 4.02 | 3.98 | -0.02 | -0.50% | 3.95 | 4.10 | 149612 | 6022 | 2.55% |
| 2025-05-21 | 3.80 | 4.00 | 0.19 | 4.99% | 3.79 | 4.00 | 126336 | 4933 | 2.15% |
| 2025-05-20 | 3.86 | 3.81 | 0.00 | 0.00% | 3.79 | 4.00 | 138452 | 5351 | 2.36% |
| 2025-05-19 | 3.65 | 3.81 | 0.18 | 4.96% | 3.65 | 3.81 | 88920 | 3340 | 1.51% |
| 2025-05-16 | 3.70 | 3.63 | -0.07 | -1.89% | 3.62 | 3.70 | 59192 | 2157 | 1.01% |
| 2025-05-15 | 3.70 | 3.70 | 0.02 | 0.54% | 3.68 | 3.80 | 109610 | 4099 | 1.87% |
| 2025-05-14 | 3.71 | 3.68 | -0.03 | -0.81% | 3.56 | 3.71 | 101488 | 3694 | 1.73% |
| 2025-05-13 | 3.73 | 3.71 | -0.02 | -0.54% | 3.65 | 3.80 | 136887 | 5088 | 2.33% |
| 2025-05-12 | 3.69 | 3.73 | -0.01 | -0.27% | 3.65 | 3.85 | 184180 | 6878 | 3.14% |
| 2025-05-09 | 3.56 | 3.74 | 0.15 | 4.18% | 3.53 | 3.77 | 233801 | 8669 | 3.98% |
| 2025-05-08 | 3.59 | 3.59 | 0.17 | 4.97% | 3.57 | 3.59 | 106923 | 3838 | 1.82% |
| 2025-05-07 | 3.42 | 3.42 | 0.16 | 4.91% | 3.42 | 3.42 | 4146 | 141 | 0.07% |
| 2025-05-06 | 3.26 | 3.26 | 0.16 | 5.16% | 3.26 | 3.26 | 3368 | 109 | 0.06% |
| 2025-04-30 | 3.10 | 3.10 | 0.15 | 5.08% | 3.10 | 3.10 | 22389 | 694 | 0.38% |
| 2025-04-28 | 2.95 | 2.95 | -0.15 | -4.84% | 2.95 | 2.96 | 70496 | 2079 | 1.20% |
| 2025-04-25 | 3.15 | 3.10 | -0.16 | -4.91% | 3.10 | 3.16 | 57150 | 1781 | 0.97% |
| 2025-04-24 | 3.40 | 3.26 | -0.17 | -4.96% | 3.26 | 3.43 | 174348 | 5755 | 2.97% |