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 | 4.38 | 4.55 | 0.16 | 3.64% | 4.38 | 4.65 | 568223 | 25814 | 7.18% |
| 2025-07-31 | 4.30 | 4.39 | 0.06 | 1.39% | 4.28 | 4.47 | 407672 | 17878 | 5.15% |
| 2025-07-30 | 4.26 | 4.33 | 0.05 | 1.17% | 4.25 | 4.37 | 252628 | 10912 | 3.19% |
| 2025-07-29 | 4.25 | 4.28 | 0.04 | 0.94% | 4.19 | 4.29 | 192721 | 8195 | 2.43% |
| 2025-07-28 | 4.19 | 4.24 | 0.05 | 1.19% | 4.19 | 4.27 | 166698 | 7061 | 2.10% |
| 2025-07-25 | 4.24 | 4.19 | -0.05 | -1.18% | 4.17 | 4.27 | 155883 | 6580 | 1.97% |
| 2025-07-24 | 4.19 | 4.24 | 0.07 | 1.68% | 4.18 | 4.25 | 152084 | 6427 | 1.92% |
| 2025-07-23 | 4.21 | 4.17 | -0.03 | -0.71% | 4.16 | 4.25 | 155432 | 6515 | 1.96% |
| 2025-07-22 | 4.24 | 4.20 | -0.05 | -1.18% | 4.17 | 4.28 | 192314 | 8110 | 2.43% |
| 2025-07-21 | 4.24 | 4.25 | 0.02 | 0.47% | 4.18 | 4.28 | 152434 | 6457 | 1.92% |
| 2025-07-18 | 4.25 | 4.23 | 0.00 | 0.00% | 4.15 | 4.26 | 167736 | 7029 | 2.12% |
| 2025-07-17 | 4.13 | 4.23 | 0.10 | 2.42% | 4.12 | 4.29 | 242902 | 10257 | 3.07% |
| 2025-07-16 | 4.05 | 4.13 | 0.09 | 2.23% | 4.02 | 4.14 | 174538 | 7139 | 2.20% |
| 2025-07-15 | 4.14 | 4.04 | -0.11 | -2.65% | 3.97 | 4.14 | 202707 | 8173 | 2.56% |
| 2025-07-14 | 4.10 | 4.15 | 0.04 | 0.97% | 4.08 | 4.15 | 141895 | 5846 | 1.79% |
| 2025-07-11 | 4.10 | 4.11 | 0.02 | 0.49% | 4.04 | 4.12 | 153168 | 6259 | 1.93% |
| 2025-07-10 | 4.05 | 4.09 | 0.04 | 0.99% | 4.03 | 4.11 | 147163 | 6004 | 1.86% |
| 2025-07-09 | 4.06 | 4.05 | -0.01 | -0.25% | 4.01 | 4.07 | 129225 | 5220 | 1.63% |
| 2025-07-08 | 4.06 | 4.06 | 0.02 | 0.50% | 4.03 | 4.13 | 186719 | 7598 | 2.36% |
| 2025-07-07 | 4.04 | 4.04 | 0.01 | 0.25% | 4.01 | 4.08 | 109201 | 4410 | 1.38% |
| 2025-07-04 | 4.06 | 4.03 | -0.03 | -0.74% | 4.01 | 4.08 | 124833 | 5037 | 1.58% |
| 2025-07-03 | 4.00 | 4.06 | 0.06 | 1.50% | 3.97 | 4.07 | 141197 | 5692 | 1.78% |
| 2025-07-02 | 3.98 | 4.00 | 0.01 | 0.25% | 3.96 | 4.08 | 200220 | 8041 | 2.53% |
| 2025-07-01 | 3.84 | 3.99 | 0.14 | 3.64% | 3.84 | 4.01 | 259845 | 10249 | 3.28% |
| 2025-06-30 | 3.86 | 3.85 | 0.01 | 0.26% | 3.81 | 3.86 | 88957 | 3413 | 1.12% |
| 2025-06-27 | 3.80 | 3.84 | 0.04 | 1.05% | 3.80 | 3.86 | 93974 | 3604 | 1.19% |
| 2025-06-26 | 3.83 | 3.80 | -0.03 | -0.78% | 3.78 | 3.84 | 90586 | 3448 | 1.14% |
| 2025-06-25 | 3.87 | 3.83 | -0.04 | -1.03% | 3.79 | 3.89 | 123578 | 4724 | 1.56% |
| 2025-06-24 | 3.83 | 3.87 | 0.05 | 1.31% | 3.81 | 3.89 | 96101 | 3711 | 1.21% |
| 2025-06-23 | 3.71 | 3.82 | 0.05 | 1.33% | 3.71 | 3.83 | 122199 | 4633 | 1.54% |
| 2025-06-20 | 3.79 | 3.77 | 0.00 | 0.00% | 3.74 | 3.80 | 100159 | 3780 | 1.26% |
| 2025-06-19 | 3.88 | 3.77 | -0.11 | -2.84% | 3.76 | 3.89 | 159054 | 6049 | 2.01% |
| 2025-06-18 | 3.99 | 3.88 | -0.11 | -2.76% | 3.85 | 4.00 | 174938 | 6808 | 2.21% |
| 2025-06-17 | 3.94 | 3.99 | 0.04 | 1.01% | 3.94 | 4.09 | 208826 | 8377 | 2.64% |
| 2025-06-16 | 3.92 | 3.95 | 0.01 | 0.25% | 3.88 | 4.03 | 148293 | 5879 | 1.87% |
| 2025-06-13 | 4.07 | 3.94 | -0.13 | -3.19% | 3.92 | 4.08 | 200646 | 7973 | 2.53% |
| 2025-06-12 | 4.05 | 4.07 | 0.01 | 0.25% | 4.02 | 4.08 | 125976 | 5102 | 1.59% |
| 2025-06-11 | 4.11 | 4.06 | -0.03 | -0.73% | 4.04 | 4.13 | 137756 | 5609 | 1.74% |
| 2025-06-10 | 4.07 | 4.09 | 0.01 | 0.25% | 4.03 | 4.14 | 222196 | 9091 | 2.81% |
| 2025-06-09 | 3.94 | 4.08 | 0.14 | 3.55% | 3.94 | 4.14 | 244153 | 9980 | 3.08% |
| 2025-06-06 | 3.91 | 3.94 | 0.03 | 0.77% | 3.90 | 3.98 | 128927 | 5066 | 1.63% |
| 2025-06-05 | 4.02 | 3.91 | -0.10 | -2.49% | 3.88 | 4.04 | 182767 | 7196 | 2.31% |
| 2025-06-04 | 4.02 | 4.01 | -0.01 | -0.25% | 3.97 | 4.04 | 147394 | 5894 | 1.86% |
| 2025-06-03 | 3.94 | 4.02 | 0.08 | 2.03% | 3.91 | 4.03 | 184363 | 7353 | 2.33% |
| 2025-05-30 | 3.94 | 3.94 | 0.00 | 0.00% | 3.92 | 4.01 | 158844 | 6292 | 2.01% |
| 2025-05-29 | 3.87 | 3.94 | 0.05 | 1.29% | 3.83 | 3.95 | 152947 | 5991 | 1.93% |
| 2025-05-28 | 3.93 | 3.89 | -0.03 | -0.77% | 3.84 | 3.94 | 121315 | 4697 | 1.53% |
| 2025-05-27 | 3.84 | 3.92 | 0.08 | 2.08% | 3.83 | 3.92 | 142332 | 5531 | 1.80% |
| 2025-05-26 | 3.81 | 3.84 | -0.04 | -1.03% | 3.80 | 3.88 | 162267 | 6228 | 2.05% |
| 2025-05-23 | 3.91 | 3.88 | -0.01 | -0.26% | 3.86 | 3.96 | 213632 | 8365 | 2.70% |
| 2025-05-22 | 3.98 | 3.89 | -0.07 | -1.77% | 3.82 | 3.99 | 188685 | 7373 | 2.38% |
| 2025-05-21 | 3.86 | 3.96 | 0.09 | 2.33% | 3.86 | 4.00 | 288365 | 11381 | 3.64% |
| 2025-05-20 | 3.82 | 3.87 | 0.06 | 1.57% | 3.82 | 3.89 | 146950 | 5665 | 1.86% |
| 2025-05-19 | 3.81 | 3.81 | 0.00 | 0.00% | 3.78 | 3.84 | 162442 | 6197 | 2.05% |
| 2025-05-16 | 3.74 | 3.81 | 0.07 | 1.87% | 3.71 | 3.82 | 190619 | 7227 | 2.41% |
| 2025-05-15 | 3.70 | 3.74 | 0.04 | 1.08% | 3.67 | 3.77 | 140843 | 5257 | 1.78% |
| 2025-05-14 | 3.72 | 3.70 | -0.02 | -0.54% | 3.67 | 3.72 | 98795 | 3650 | 1.25% |
| 2025-05-13 | 3.68 | 3.72 | 0.05 | 1.36% | 3.67 | 3.75 | 173500 | 6450 | 2.19% |
| 2025-05-12 | 3.73 | 3.67 | -0.04 | -1.08% | 3.64 | 3.74 | 154080 | 5651 | 1.95% |
| 2025-05-09 | 3.68 | 3.71 | 0.03 | 0.82% | 3.65 | 3.73 | 147018 | 5443 | 1.86% |
| 2025-05-08 | 3.64 | 3.68 | 0.02 | 0.55% | 3.63 | 3.69 | 113558 | 4169 | 1.43% |
| 2025-05-07 | 3.64 | 3.66 | 0.03 | 0.83% | 3.63 | 3.68 | 160811 | 5875 | 2.03% |
| 2025-05-06 | 3.54 | 3.63 | 0.11 | 3.13% | 3.54 | 3.63 | 154633 | 5556 | 1.95% |
| 2025-04-30 | 3.53 | 3.52 | -0.01 | -0.28% | 3.51 | 3.59 | 155407 | 5521 | 1.96% |
| 2025-04-29 | 3.54 | 3.53 | 0.00 | 0.00% | 3.48 | 3.59 | 162189 | 5722 | 2.05% |
| 2025-04-28 | 3.45 | 3.53 | 0.12 | 3.52% | 3.45 | 3.69 | 270682 | 9540 | 3.42% |
| 2025-04-25 | 3.44 | 3.41 | -0.03 | -0.87% | 3.41 | 3.49 | 117909 | 4053 | 1.49% |
| 2025-04-24 | 3.46 | 3.44 | -0.03 | -0.86% | 3.42 | 3.52 | 125578 | 4347 | 1.59% |