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 | 4.22 | 4.24 | 0.02 | 0.47% | 4.21 | 4.25 | 125891 | 5322 | 1.19% |
| 2025-07-31 | 4.29 | 4.22 | -0.09 | -2.09% | 4.21 | 4.30 | 197863 | 8404 | 1.88% |
| 2025-07-30 | 4.28 | 4.31 | 0.02 | 0.47% | 4.25 | 4.33 | 209728 | 9005 | 1.99% |
| 2025-07-29 | 4.32 | 4.29 | -0.01 | -0.23% | 4.25 | 4.34 | 232978 | 9985 | 2.21% |
| 2025-07-28 | 4.34 | 4.30 | -0.03 | -0.69% | 4.29 | 4.35 | 155295 | 6699 | 1.47% |
| 2025-07-25 | 4.35 | 4.33 | -0.01 | -0.23% | 4.31 | 4.36 | 157408 | 6817 | 1.49% |
| 2025-07-24 | 4.29 | 4.34 | 0.06 | 1.40% | 4.28 | 4.35 | 204380 | 8835 | 1.94% |
| 2025-07-23 | 4.30 | 4.28 | -0.03 | -0.70% | 4.27 | 4.33 | 195028 | 8400 | 1.85% |
| 2025-07-22 | 4.31 | 4.31 | 0.01 | 0.23% | 4.25 | 4.32 | 204607 | 8772 | 1.94% |
| 2025-07-21 | 4.27 | 4.30 | 0.03 | 0.70% | 4.26 | 4.31 | 211272 | 9073 | 2.00% |
| 2025-07-18 | 4.28 | 4.27 | 0.00 | 0.00% | 4.24 | 4.28 | 134965 | 5741 | 1.28% |
| 2025-07-17 | 4.24 | 4.27 | 0.04 | 0.95% | 4.24 | 4.30 | 191486 | 8179 | 1.82% |
| 2025-07-16 | 4.20 | 4.23 | 0.04 | 0.95% | 4.18 | 4.24 | 143219 | 6048 | 1.36% |
| 2025-07-15 | 4.24 | 4.19 | -0.06 | -1.41% | 4.15 | 4.26 | 192484 | 8065 | 1.83% |
| 2025-07-14 | 4.28 | 4.25 | -0.03 | -0.70% | 4.23 | 4.28 | 169612 | 7218 | 1.61% |
| 2025-07-11 | 4.26 | 4.28 | 0.03 | 0.71% | 4.22 | 4.34 | 267598 | 11446 | 2.54% |
| 2025-07-10 | 4.21 | 4.25 | 0.04 | 0.95% | 4.20 | 4.26 | 179177 | 7595 | 1.70% |
| 2025-07-09 | 4.21 | 4.21 | 0.01 | 0.24% | 4.20 | 4.23 | 144831 | 6103 | 1.37% |
| 2025-07-08 | 4.17 | 4.20 | 0.03 | 0.72% | 4.16 | 4.21 | 138106 | 5787 | 1.31% |
| 2025-07-07 | 4.15 | 4.17 | 0.01 | 0.24% | 4.14 | 4.18 | 70265 | 2928 | 0.67% |
| 2025-07-04 | 4.18 | 4.16 | -0.02 | -0.48% | 4.15 | 4.20 | 105132 | 4388 | 1.00% |
| 2025-07-03 | 4.19 | 4.18 | -0.02 | -0.48% | 4.17 | 4.20 | 78287 | 3276 | 0.74% |
| 2025-07-02 | 4.17 | 4.20 | 0.02 | 0.48% | 4.16 | 4.21 | 140551 | 5891 | 1.33% |
| 2025-07-01 | 4.18 | 4.18 | 0.01 | 0.24% | 4.14 | 4.19 | 130651 | 5438 | 1.24% |
| 2025-06-30 | 4.17 | 4.17 | 0.00 | 0.00% | 4.15 | 4.18 | 103895 | 4329 | 0.99% |
| 2025-06-27 | 4.18 | 4.17 | -0.01 | -0.24% | 4.15 | 4.20 | 122665 | 5117 | 1.16% |
| 2025-06-26 | 4.16 | 4.18 | 0.00 | 0.00% | 4.15 | 4.22 | 195731 | 8190 | 1.86% |
| 2025-06-25 | 4.17 | 4.18 | 0.04 | 0.97% | 4.13 | 4.21 | 166480 | 6937 | 1.58% |
| 2025-06-24 | 4.08 | 4.14 | 0.07 | 1.72% | 4.08 | 4.14 | 115461 | 4761 | 1.10% |
| 2025-06-23 | 4.01 | 4.07 | 0.03 | 0.74% | 4.00 | 4.08 | 98163 | 3971 | 0.93% |
| 2025-06-20 | 4.05 | 4.04 | -0.01 | -0.25% | 4.02 | 4.08 | 98653 | 3995 | 0.94% |
| 2025-06-19 | 4.14 | 4.05 | -0.09 | -2.17% | 4.04 | 4.15 | 152893 | 6238 | 1.45% |
| 2025-06-18 | 4.17 | 4.14 | -0.04 | -0.96% | 4.13 | 4.18 | 101942 | 4224 | 0.97% |
| 2025-06-17 | 4.16 | 4.18 | 0.01 | 0.24% | 4.15 | 4.21 | 127155 | 5308 | 1.21% |
| 2025-06-16 | 4.13 | 4.17 | 0.01 | 0.24% | 4.11 | 4.19 | 103714 | 4318 | 0.98% |
| 2025-06-13 | 4.20 | 4.16 | -0.06 | -1.42% | 4.13 | 4.24 | 232488 | 9709 | 2.21% |
| 2025-06-12 | 4.23 | 4.22 | -0.02 | -0.47% | 4.19 | 4.25 | 177473 | 7483 | 1.68% |
| 2025-06-11 | 4.21 | 4.24 | 0.01 | 0.24% | 4.21 | 4.28 | 150475 | 6396 | 1.43% |
| 2025-06-10 | 4.29 | 4.23 | -0.06 | -1.40% | 4.17 | 4.29 | 241742 | 10239 | 2.29% |
| 2025-06-09 | 4.29 | 4.29 | 0.02 | 0.47% | 4.25 | 4.30 | 159022 | 6803 | 1.51% |
| 2025-06-06 | 4.32 | 4.27 | -0.04 | -0.93% | 4.24 | 4.32 | 189018 | 8063 | 1.79% |
| 2025-06-05 | 4.33 | 4.31 | -0.04 | -0.92% | 4.27 | 4.39 | 247213 | 10682 | 2.35% |
| 2025-06-04 | 4.29 | 4.35 | 0.06 | 1.40% | 4.26 | 4.35 | 261560 | 11259 | 2.48% |
| 2025-06-03 | 4.23 | 4.29 | 0.03 | 0.70% | 4.21 | 4.33 | 241555 | 10351 | 2.29% |
| 2025-05-30 | 4.35 | 4.26 | -0.08 | -1.84% | 4.25 | 4.38 | 281723 | 12083 | 2.67% |
| 2025-05-29 | 4.25 | 4.34 | 0.06 | 1.40% | 4.21 | 4.37 | 383692 | 16518 | 3.64% |
| 2025-05-28 | 4.24 | 4.28 | 0.02 | 0.47% | 4.23 | 4.29 | 291870 | 12435 | 2.77% |
| 2025-05-27 | 4.23 | 4.26 | 0.05 | 1.19% | 4.17 | 4.33 | 371309 | 15788 | 3.52% |
| 2025-05-26 | 4.22 | 4.21 | -0.01 | -0.24% | 4.15 | 4.27 | 380506 | 16027 | 3.61% |
| 2025-05-23 | 4.34 | 4.22 | -0.26 | -5.80% | 4.22 | 4.51 | 818815 | 35702 | 7.77% |
| 2025-05-22 | 4.60 | 4.48 | 0.06 | 1.36% | 4.46 | 4.86 | 1341187 | 62795 | 12.72% |
| 2025-05-21 | 4.45 | 4.42 | -0.04 | -0.90% | 4.39 | 4.51 | 317582 | 14083 | 3.01% |
| 2025-05-20 | 4.44 | 4.46 | 0.01 | 0.22% | 4.41 | 4.49 | 317257 | 14114 | 3.01% |
| 2025-05-19 | 4.36 | 4.45 | 0.10 | 2.30% | 4.34 | 4.47 | 365422 | 16144 | 3.47% |
| 2025-05-16 | 4.39 | 4.35 | -0.04 | -0.91% | 4.33 | 4.40 | 295272 | 12868 | 2.80% |
| 2025-05-15 | 4.45 | 4.39 | -0.09 | -2.01% | 4.39 | 4.48 | 340196 | 15057 | 3.23% |
| 2025-05-14 | 4.49 | 4.48 | -0.04 | -0.88% | 4.41 | 4.50 | 438993 | 19549 | 4.16% |
| 2025-05-13 | 4.45 | 4.52 | 0.10 | 2.26% | 4.39 | 4.52 | 662904 | 29549 | 6.29% |
| 2025-05-12 | 4.46 | 4.42 | 0.01 | 0.23% | 4.39 | 4.48 | 396216 | 17498 | 3.76% |
| 2025-05-09 | 4.52 | 4.41 | -0.14 | -3.08% | 4.39 | 4.57 | 629023 | 27968 | 5.97% |
| 2025-05-08 | 4.61 | 4.55 | -0.06 | -1.30% | 4.53 | 4.67 | 1382715 | 63561 | 13.12% |
| 2025-05-07 | 4.22 | 4.61 | 0.42 | 10.02% | 4.21 | 4.61 | 1203304 | 54155 | 11.42% |
| 2025-05-06 | 4.13 | 4.19 | 0.08 | 1.95% | 4.11 | 4.23 | 286721 | 11970 | 2.72% |
| 2025-04-30 | 4.20 | 4.11 | -0.13 | -3.07% | 4.09 | 4.29 | 358656 | 14960 | 3.40% |
| 2025-04-29 | 4.14 | 4.24 | 0.10 | 2.42% | 4.08 | 4.35 | 408121 | 17123 | 3.87% |
| 2025-04-28 | 4.30 | 4.14 | -0.13 | -3.04% | 4.12 | 4.30 | 356950 | 14914 | 3.39% |
| 2025-04-25 | 4.35 | 4.27 | -0.10 | -2.29% | 4.27 | 4.41 | 437453 | 18931 | 4.15% |
| 2025-04-24 | 4.48 | 4.37 | -0.10 | -2.24% | 4.33 | 4.54 | 555001 | 24528 | 5.27% |