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 | 4.03 | 3.96 | -0.06 | -1.49% | 3.95 | 4.04 | 172280 | 6865 | 1.55% |
| 2025-07-31 | 3.99 | 4.02 | 0.02 | 0.50% | 3.92 | 4.14 | 365108 | 14742 | 3.29% |
| 2025-07-30 | 4.08 | 4.00 | -0.08 | -1.96% | 3.98 | 4.17 | 244983 | 9903 | 2.21% |
| 2025-07-29 | 4.07 | 4.08 | 0.01 | 0.25% | 3.99 | 4.09 | 253459 | 10209 | 2.28% |
| 2025-07-28 | 4.14 | 4.07 | -0.07 | -1.69% | 4.06 | 4.15 | 222420 | 9078 | 2.00% |
| 2025-07-25 | 4.23 | 4.14 | -0.09 | -2.13% | 4.13 | 4.24 | 228430 | 9508 | 2.06% |
| 2025-07-24 | 4.22 | 4.23 | -0.01 | -0.24% | 4.19 | 4.28 | 259592 | 10987 | 2.34% |
| 2025-07-23 | 4.30 | 4.24 | -0.04 | -0.93% | 4.22 | 4.32 | 277394 | 11825 | 2.50% |
| 2025-07-22 | 4.25 | 4.28 | 0.03 | 0.71% | 4.25 | 4.39 | 324403 | 13942 | 2.92% |
| 2025-07-21 | 4.27 | 4.25 | -0.02 | -0.47% | 4.19 | 4.29 | 281331 | 11974 | 2.54% |
| 2025-07-18 | 4.28 | 4.27 | 0.01 | 0.23% | 4.22 | 4.42 | 279391 | 11981 | 2.52% |
| 2025-07-17 | 4.26 | 4.26 | 0.00 | 0.00% | 4.22 | 4.31 | 252478 | 10756 | 2.28% |
| 2025-07-16 | 4.22 | 4.26 | 0.04 | 0.95% | 4.18 | 4.30 | 196652 | 8350 | 1.77% |
| 2025-07-15 | 4.24 | 4.22 | -0.04 | -0.94% | 4.10 | 4.33 | 378768 | 15930 | 3.41% |
| 2025-07-14 | 4.24 | 4.26 | -0.09 | -2.07% | 4.13 | 4.29 | 366700 | 15504 | 3.30% |
| 2025-07-11 | 4.31 | 4.35 | 0.02 | 0.46% | 4.27 | 4.40 | 370959 | 16091 | 3.34% |
| 2025-07-10 | 4.20 | 4.33 | 0.13 | 3.10% | 4.16 | 4.53 | 620018 | 26902 | 5.59% |
| 2025-07-09 | 4.17 | 4.20 | 0.02 | 0.48% | 4.14 | 4.30 | 361720 | 15288 | 3.26% |
| 2025-07-08 | 4.02 | 4.18 | 0.14 | 3.47% | 3.99 | 4.18 | 369693 | 15126 | 3.33% |
| 2025-07-07 | 4.00 | 4.04 | -0.04 | -0.98% | 3.98 | 4.05 | 245727 | 9885 | 2.21% |
| 2025-07-04 | 4.19 | 4.08 | -0.07 | -1.69% | 4.06 | 4.20 | 262703 | 10764 | 2.37% |
| 2025-07-03 | 4.09 | 4.15 | 0.02 | 0.48% | 4.09 | 4.33 | 422706 | 17804 | 3.81% |
| 2025-07-02 | 4.16 | 4.13 | -0.05 | -1.20% | 4.09 | 4.17 | 211583 | 8716 | 1.91% |
| 2025-07-01 | 4.19 | 4.18 | -0.03 | -0.71% | 4.13 | 4.22 | 254679 | 10610 | 2.29% |
| 2025-06-30 | 4.14 | 4.21 | 0.05 | 1.20% | 4.11 | 4.23 | 345887 | 14462 | 3.12% |
| 2025-06-27 | 4.19 | 4.16 | 0.04 | 0.97% | 4.11 | 4.21 | 298502 | 12433 | 2.69% |
| 2025-06-26 | 4.16 | 4.12 | -0.03 | -0.72% | 4.12 | 4.30 | 420574 | 17574 | 3.79% |
| 2025-06-25 | 4.16 | 4.15 | -0.02 | -0.48% | 4.06 | 4.20 | 467662 | 19336 | 4.21% |
| 2025-06-24 | 4.23 | 4.17 | 0.08 | 1.96% | 4.09 | 4.23 | 866198 | 36058 | 7.81% |
| 2025-06-23 | 3.70 | 4.09 | 0.37 | 9.95% | 3.70 | 4.09 | 258850 | 10303 | 2.33% |
| 2025-06-20 | 3.90 | 3.72 | -0.18 | -4.62% | 3.71 | 3.90 | 431742 | 16344 | 3.89% |
| 2025-06-19 | 4.18 | 3.90 | -0.25 | -6.02% | 3.86 | 4.19 | 487192 | 19608 | 4.39% |
| 2025-06-18 | 4.14 | 4.15 | 0.01 | 0.24% | 4.12 | 4.22 | 307037 | 12776 | 2.77% |
| 2025-06-17 | 4.22 | 4.14 | -0.12 | -2.82% | 4.10 | 4.26 | 395781 | 16507 | 3.57% |
| 2025-06-16 | 4.14 | 4.26 | 0.05 | 1.19% | 4.13 | 4.28 | 375402 | 15866 | 3.38% |
| 2025-06-13 | 4.32 | 4.21 | -0.13 | -3.00% | 4.19 | 4.38 | 491478 | 20944 | 4.43% |
| 2025-06-12 | 4.31 | 4.34 | -0.02 | -0.46% | 4.25 | 4.40 | 577440 | 24945 | 5.20% |
| 2025-06-11 | 4.36 | 4.36 | -0.07 | -1.58% | 4.28 | 4.49 | 774939 | 33616 | 6.98% |
| 2025-06-10 | 4.43 | 4.43 | -0.10 | -2.21% | 4.35 | 4.70 | 1204883 | 54246 | 10.86% |
| 2025-06-09 | 4.40 | 4.53 | 0.17 | 3.90% | 4.29 | 4.66 | 1696987 | 75719 | 15.29% |
| 2025-06-06 | 3.98 | 4.36 | 0.40 | 10.10% | 3.91 | 4.36 | 1452228 | 61579 | 13.09% |
| 2025-06-05 | 3.90 | 3.96 | -0.04 | -1.00% | 3.87 | 4.02 | 575050 | 22667 | 5.18% |
| 2025-06-04 | 3.79 | 4.00 | 0.21 | 5.54% | 3.71 | 4.07 | 783831 | 30686 | 7.06% |
| 2025-06-03 | 3.72 | 3.79 | 0.01 | 0.26% | 3.70 | 3.85 | 381507 | 14456 | 3.44% |
| 2025-05-30 | 3.90 | 3.78 | -0.14 | -3.57% | 3.76 | 3.92 | 527967 | 20083 | 4.76% |
| 2025-05-29 | 4.00 | 3.92 | -0.14 | -3.45% | 3.89 | 4.08 | 904973 | 36007 | 8.15% |
| 2025-05-28 | 3.90 | 4.06 | 0.12 | 3.05% | 3.86 | 4.11 | 1038718 | 41912 | 9.36% |
| 2025-05-27 | 3.80 | 3.94 | 0.10 | 2.60% | 3.66 | 3.98 | 999894 | 38010 | 9.01% |
| 2025-05-26 | 3.70 | 3.84 | 0.19 | 5.21% | 3.66 | 4.02 | 1155458 | 44173 | 10.41% |
| 2025-05-23 | 3.82 | 3.65 | -0.13 | -3.44% | 3.65 | 3.89 | 623553 | 23156 | 5.62% |
| 2025-05-22 | 4.03 | 3.78 | -0.22 | -5.50% | 3.77 | 4.07 | 987384 | 38165 | 8.90% |
| 2025-05-21 | 3.96 | 4.00 | -0.09 | -2.20% | 3.93 | 4.45 | 1569115 | 65057 | 14.14% |
| 2025-05-20 | 3.79 | 4.09 | 0.29 | 7.63% | 3.77 | 4.18 | 1642560 | 65793 | 14.80% |
| 2025-05-19 | 3.54 | 3.80 | 0.21 | 5.85% | 3.48 | 3.90 | 1181137 | 43694 | 10.64% |
| 2025-05-16 | 3.40 | 3.59 | -0.01 | -0.28% | 3.33 | 3.70 | 1061721 | 37358 | 9.57% |
| 2025-05-15 | 3.90 | 3.60 | -0.40 | -10.00% | 3.60 | 3.94 | 1624593 | 60471 | 14.64% |
| 2025-05-14 | 3.65 | 4.00 | 0.36 | 9.89% | 3.58 | 4.00 | 1868404 | 73451 | 16.84% |
| 2025-05-13 | 3.58 | 3.64 | 0.04 | 1.11% | 3.50 | 3.87 | 1042925 | 38317 | 9.40% |
| 2025-05-12 | 3.69 | 3.60 | -0.04 | -1.10% | 3.54 | 3.70 | 625707 | 22448 | 5.64% |
| 2025-05-09 | 3.60 | 3.64 | 0.02 | 0.55% | 3.49 | 3.74 | 972265 | 35243 | 8.76% |
| 2025-05-08 | 3.55 | 3.62 | 0.00 | 0.00% | 3.44 | 3.63 | 977147 | 34738 | 8.81% |
| 2025-05-07 | 3.46 | 3.62 | 0.22 | 6.47% | 3.42 | 3.74 | 1535644 | 54487 | 13.84% |
| 2025-05-06 | 3.10 | 3.40 | 0.31 | 10.03% | 3.10 | 3.40 | 264610 | 8891 | 2.38% |
| 2025-04-30 | 3.12 | 3.09 | -0.01 | -0.32% | 3.05 | 3.16 | 335843 | 10391 | 3.03% |
| 2025-04-29 | 3.15 | 3.10 | -0.06 | -1.90% | 3.08 | 3.23 | 478466 | 14966 | 4.31% |
| 2025-04-28 | 3.24 | 3.16 | -0.16 | -4.82% | 3.09 | 3.28 | 698410 | 22035 | 6.29% |
| 2025-04-25 | 3.35 | 3.32 | 0.02 | 0.61% | 3.23 | 3.48 | 1228263 | 41030 | 11.07% |
| 2025-04-24 | 3.01 | 3.30 | 0.30 | 10.00% | 2.97 | 3.30 | 562366 | 17546 | 5.07% |