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 | 4.10 | 4.09 | 0.01 | 0.25% | 4.07 | 4.13 | 249641 | 10235 | 1.03% |
| 2025-07-31 | 4.23 | 4.12 | -0.12 | -2.83% | 4.11 | 4.23 | 425541 | 17668 | 1.76% |
| 2025-07-30 | 4.24 | 4.24 | 0.00 | 0.00% | 4.20 | 4.27 | 357419 | 15122 | 1.48% |
| 2025-07-29 | 4.25 | 4.24 | -0.02 | -0.47% | 4.21 | 4.27 | 321343 | 13586 | 1.33% |
| 2025-07-28 | 4.36 | 4.26 | -0.08 | -1.84% | 4.23 | 4.36 | 437006 | 18643 | 1.81% |
| 2025-07-25 | 4.35 | 4.34 | 0.00 | 0.00% | 4.29 | 4.40 | 460847 | 20025 | 1.91% |
| 2025-07-24 | 4.24 | 4.34 | 0.09 | 2.12% | 4.23 | 4.35 | 463075 | 19947 | 1.91% |
| 2025-07-23 | 4.30 | 4.25 | -0.03 | -0.70% | 4.23 | 4.32 | 450523 | 19271 | 1.86% |
| 2025-07-22 | 4.27 | 4.28 | -0.01 | -0.23% | 4.22 | 4.29 | 611766 | 26006 | 2.53% |
| 2025-07-21 | 4.20 | 4.29 | 0.17 | 4.13% | 4.20 | 4.43 | 1164053 | 50238 | 4.81% |
| 2025-07-18 | 4.15 | 4.12 | -0.02 | -0.48% | 4.10 | 4.16 | 275245 | 11344 | 1.14% |
| 2025-07-17 | 4.12 | 4.14 | 0.01 | 0.24% | 4.12 | 4.16 | 234138 | 9691 | 0.97% |
| 2025-07-16 | 4.13 | 4.13 | -0.02 | -0.48% | 4.11 | 4.16 | 284304 | 11747 | 1.18% |
| 2025-07-15 | 4.20 | 4.15 | -0.02 | -0.48% | 4.11 | 4.23 | 555760 | 23175 | 2.30% |
| 2025-07-14 | 4.19 | 4.17 | -0.03 | -0.71% | 4.14 | 4.25 | 374776 | 15688 | 1.55% |
| 2025-07-11 | 4.18 | 4.20 | 0.02 | 0.48% | 4.13 | 4.23 | 562290 | 23470 | 2.32% |
| 2025-07-10 | 4.07 | 4.18 | 0.10 | 2.45% | 4.06 | 4.20 | 553044 | 22942 | 2.29% |
| 2025-07-09 | 4.07 | 4.08 | 0.00 | 0.00% | 4.06 | 4.10 | 340510 | 13889 | 1.41% |
| 2025-07-08 | 4.03 | 4.08 | 0.05 | 1.24% | 4.01 | 4.12 | 547042 | 22280 | 2.26% |
| 2025-07-07 | 3.95 | 4.03 | 0.07 | 1.77% | 3.91 | 4.04 | 499495 | 20008 | 2.07% |
| 2025-07-04 | 4.07 | 3.96 | 0.01 | 0.25% | 3.95 | 4.15 | 732322 | 29387 | 3.03% |
| 2025-07-03 | 3.93 | 3.95 | 0.01 | 0.25% | 3.90 | 3.97 | 298867 | 11760 | 1.24% |
| 2025-07-02 | 3.91 | 3.94 | 0.04 | 1.03% | 3.89 | 3.94 | 300260 | 11779 | 1.24% |
| 2025-07-01 | 3.90 | 3.90 | 0.00 | 0.00% | 3.88 | 3.94 | 220992 | 8623 | 0.91% |
| 2025-06-30 | 3.92 | 3.90 | -0.02 | -0.51% | 3.89 | 3.93 | 238909 | 9335 | 0.99% |
| 2025-06-27 | 3.92 | 3.92 | -0.01 | -0.25% | 3.91 | 3.98 | 235067 | 9249 | 0.97% |
| 2025-06-26 | 3.94 | 3.93 | -0.02 | -0.51% | 3.90 | 3.95 | 286168 | 11213 | 1.18% |
| 2025-06-25 | 3.87 | 3.95 | 0.07 | 1.80% | 3.86 | 3.96 | 415771 | 16274 | 1.72% |
| 2025-06-24 | 3.82 | 3.88 | 0.04 | 1.04% | 3.81 | 3.89 | 345720 | 13347 | 1.43% |
| 2025-06-23 | 3.80 | 3.84 | 0.03 | 0.79% | 3.78 | 3.85 | 277657 | 10612 | 1.15% |
| 2025-06-20 | 3.86 | 3.81 | -0.05 | -1.30% | 3.78 | 3.88 | 328777 | 12537 | 1.36% |
| 2025-06-19 | 3.86 | 3.86 | -0.01 | -0.26% | 3.77 | 3.93 | 569782 | 21891 | 2.36% |
| 2025-06-18 | 4.02 | 3.87 | -0.14 | -3.49% | 3.86 | 4.04 | 632880 | 24753 | 2.62% |
| 2025-06-17 | 3.89 | 4.01 | 0.13 | 3.35% | 3.87 | 4.08 | 836774 | 33495 | 3.46% |
| 2025-06-16 | 3.83 | 3.88 | 0.05 | 1.31% | 3.83 | 3.92 | 324561 | 12591 | 1.34% |
| 2025-06-13 | 3.85 | 3.83 | -0.02 | -0.52% | 3.82 | 3.88 | 237581 | 9131 | 0.98% |
| 2025-06-12 | 3.85 | 3.85 | -0.03 | -0.77% | 3.83 | 3.87 | 205153 | 7893 | 0.85% |
| 2025-06-11 | 3.88 | 3.88 | 0.04 | 1.04% | 3.87 | 3.93 | 380170 | 14826 | 1.57% |
| 2025-06-10 | 3.87 | 3.84 | -0.04 | -1.03% | 3.81 | 3.88 | 245459 | 9426 | 1.01% |
| 2025-06-09 | 3.89 | 3.88 | 0.01 | 0.26% | 3.85 | 3.89 | 155763 | 6031 | 0.64% |
| 2025-06-06 | 3.86 | 3.87 | 0.02 | 0.52% | 3.85 | 3.91 | 266932 | 10358 | 1.10% |
| 2025-06-05 | 3.86 | 3.85 | 0.00 | 0.00% | 3.83 | 3.87 | 201972 | 7770 | 0.84% |
| 2025-06-04 | 3.87 | 3.85 | -0.01 | -0.26% | 3.83 | 3.87 | 176299 | 6785 | 0.73% |
| 2025-06-03 | 3.82 | 3.86 | 0.01 | 0.26% | 3.82 | 3.89 | 211427 | 8151 | 0.87% |
| 2025-05-30 | 3.93 | 3.85 | -0.09 | -2.28% | 3.84 | 3.93 | 313883 | 12142 | 1.30% |
| 2025-05-29 | 3.82 | 3.94 | 0.12 | 3.14% | 3.81 | 3.95 | 586148 | 22907 | 2.42% |
| 2025-05-28 | 3.83 | 3.82 | -0.01 | -0.26% | 3.80 | 3.88 | 201906 | 7735 | 0.83% |
| 2025-05-27 | 3.85 | 3.83 | -0.01 | -0.26% | 3.79 | 3.85 | 178485 | 6815 | 0.74% |
| 2025-05-26 | 3.79 | 3.84 | 0.05 | 1.32% | 3.78 | 3.87 | 211476 | 8117 | 0.87% |
| 2025-05-23 | 3.84 | 3.79 | -0.06 | -1.56% | 3.79 | 3.88 | 260465 | 9994 | 1.08% |
| 2025-05-22 | 3.85 | 3.85 | -0.01 | -0.26% | 3.83 | 3.91 | 231704 | 8958 | 0.96% |
| 2025-05-21 | 3.86 | 3.86 | -0.01 | -0.26% | 3.84 | 3.89 | 167036 | 6448 | 0.69% |
| 2025-05-20 | 3.88 | 3.87 | -0.02 | -0.51% | 3.83 | 3.89 | 208461 | 8044 | 0.86% |
| 2025-05-19 | 3.85 | 3.89 | 0.07 | 1.83% | 3.84 | 3.91 | 308169 | 11963 | 1.27% |
| 2025-05-16 | 3.81 | 3.82 | -0.01 | -0.26% | 3.81 | 3.85 | 180096 | 6897 | 0.74% |
| 2025-05-15 | 3.89 | 3.83 | -0.02 | -0.52% | 3.81 | 3.90 | 246057 | 9489 | 1.02% |
| 2025-05-14 | 3.83 | 3.85 | 0.02 | 0.52% | 3.80 | 3.88 | 263591 | 10113 | 1.09% |
| 2025-05-13 | 3.86 | 3.83 | 0.00 | 0.00% | 3.82 | 3.88 | 213733 | 8212 | 0.88% |
| 2025-05-12 | 3.82 | 3.83 | 0.01 | 0.26% | 3.81 | 3.85 | 211049 | 8080 | 0.87% |
| 2025-05-09 | 3.84 | 3.82 | -0.03 | -0.78% | 3.80 | 3.85 | 215500 | 8229 | 0.89% |
| 2025-05-08 | 3.80 | 3.85 | -0.04 | -1.03% | 3.79 | 3.88 | 390408 | 15001 | 1.61% |
| 2025-05-07 | 3.85 | 3.89 | 0.08 | 2.10% | 3.81 | 3.98 | 719630 | 28092 | 2.98% |
| 2025-05-06 | 3.72 | 3.81 | 0.13 | 3.53% | 3.70 | 3.81 | 415316 | 15690 | 1.72% |
| 2025-04-30 | 3.67 | 3.68 | 0.14 | 3.95% | 3.67 | 3.81 | 575233 | 21383 | 2.38% |
| 2025-04-29 | 3.54 | 3.54 | 0.00 | 0.00% | 3.51 | 3.57 | 139163 | 4933 | 0.58% |
| 2025-04-28 | 3.64 | 3.54 | -0.09 | -2.48% | 3.54 | 3.64 | 200703 | 7145 | 0.83% |
| 2025-04-25 | 3.60 | 3.63 | 0.04 | 1.11% | 3.58 | 3.68 | 233853 | 8494 | 0.97% |
| 2025-04-24 | 3.61 | 3.59 | -0.02 | -0.55% | 3.57 | 3.64 | 169762 | 6111 | 0.70% |