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 | 4.32 | 4.31 | -0.02 | -0.46% | 4.29 | 4.34 | 980214 | 42278 | 0.34% |
| 2025-07-31 | 4.38 | 4.33 | -0.05 | -1.14% | 4.31 | 4.39 | 1852544 | 80300 | 0.65% |
| 2025-07-30 | 4.36 | 4.38 | 0.02 | 0.46% | 4.35 | 4.42 | 1596180 | 70018 | 0.56% |
| 2025-07-29 | 4.36 | 4.36 | 0.00 | 0.00% | 4.34 | 4.37 | 1068346 | 46469 | 0.37% |
| 2025-07-28 | 4.40 | 4.36 | -0.02 | -0.46% | 4.35 | 4.41 | 1164554 | 50926 | 0.41% |
| 2025-07-25 | 4.43 | 4.38 | -0.04 | -0.90% | 4.37 | 4.44 | 1513316 | 66610 | 0.53% |
| 2025-07-24 | 4.39 | 4.42 | 0.03 | 0.68% | 4.36 | 4.43 | 1739340 | 76531 | 0.61% |
| 2025-07-23 | 4.44 | 4.39 | -0.03 | -0.68% | 4.38 | 4.46 | 1847513 | 81660 | 0.65% |
| 2025-07-22 | 4.37 | 4.42 | 0.05 | 1.14% | 4.35 | 4.44 | 2640847 | 116105 | 0.92% |
| 2025-07-21 | 4.32 | 4.37 | 0.07 | 1.63% | 4.32 | 4.38 | 2216737 | 96664 | 0.78% |
| 2025-07-18 | 4.30 | 4.30 | 0.01 | 0.23% | 4.28 | 4.31 | 947347 | 40709 | 0.33% |
| 2025-07-17 | 4.30 | 4.29 | -0.01 | -0.23% | 4.28 | 4.31 | 1010496 | 43365 | 0.35% |
| 2025-07-16 | 4.32 | 4.30 | -0.01 | -0.23% | 4.29 | 4.33 | 914330 | 39412 | 0.32% |
| 2025-07-15 | 4.36 | 4.31 | -0.05 | -1.15% | 4.29 | 4.37 | 1502974 | 64888 | 0.53% |
| 2025-07-14 | 4.34 | 4.36 | 0.03 | 0.69% | 4.33 | 4.38 | 1493728 | 65147 | 0.52% |
| 2025-07-11 | 4.33 | 4.33 | 0.01 | 0.23% | 4.32 | 4.35 | 1357336 | 58842 | 0.47% |
| 2025-07-10 | 4.32 | 4.32 | 0.00 | 0.00% | 4.31 | 4.34 | 1077226 | 46610 | 0.38% |
| 2025-07-09 | 4.33 | 4.32 | -0.01 | -0.23% | 4.31 | 4.36 | 1091102 | 47286 | 0.38% |
| 2025-07-08 | 4.34 | 4.33 | -0.01 | -0.23% | 4.30 | 4.34 | 1084256 | 46833 | 0.38% |
| 2025-07-07 | 4.31 | 4.34 | 0.03 | 0.70% | 4.31 | 4.35 | 1126850 | 48782 | 0.39% |
| 2025-07-04 | 4.29 | 4.31 | 0.02 | 0.47% | 4.28 | 4.33 | 1076278 | 46383 | 0.38% |
| 2025-07-03 | 4.31 | 4.29 | -0.01 | -0.23% | 4.28 | 4.31 | 766345 | 32899 | 0.27% |
| 2025-07-02 | 4.28 | 4.30 | 0.03 | 0.70% | 4.27 | 4.31 | 1114813 | 47854 | 0.39% |
| 2025-07-01 | 4.27 | 4.27 | 0.01 | 0.23% | 4.25 | 4.29 | 1017134 | 43446 | 0.36% |
| 2025-06-30 | 4.26 | 4.26 | 0.00 | 0.00% | 4.25 | 4.27 | 559659 | 23829 | 0.20% |
| 2025-06-27 | 4.27 | 4.26 | -0.01 | -0.23% | 4.25 | 4.28 | 798052 | 34026 | 0.28% |
| 2025-06-26 | 4.29 | 4.27 | -0.01 | -0.23% | 4.26 | 4.29 | 659925 | 28211 | 0.23% |
| 2025-06-25 | 4.26 | 4.28 | 0.02 | 0.47% | 4.24 | 4.29 | 979255 | 41798 | 0.34% |
| 2025-06-24 | 4.23 | 4.26 | 0.03 | 0.71% | 4.23 | 4.26 | 822826 | 34941 | 0.29% |
| 2025-06-23 | 4.25 | 4.23 | -0.02 | -0.47% | 4.22 | 4.25 | 851996 | 36047 | 0.30% |
| 2025-06-20 | 4.25 | 4.25 | -0.01 | -0.23% | 4.24 | 4.26 | 563728 | 23944 | 0.20% |
| 2025-06-19 | 4.26 | 4.26 | 0.00 | 0.00% | 4.22 | 4.27 | 1062514 | 45095 | 0.37% |
| 2025-06-18 | 4.26 | 4.26 | 0.00 | 0.00% | 4.25 | 4.28 | 799133 | 34110 | 0.28% |
| 2025-06-17 | 4.24 | 4.26 | 0.02 | 0.47% | 4.23 | 4.27 | 908018 | 38587 | 0.32% |
| 2025-06-16 | 4.25 | 4.24 | -0.01 | -0.24% | 4.23 | 4.25 | 683575 | 28972 | 0.24% |
| 2025-06-13 | 4.24 | 4.25 | 0.01 | 0.24% | 4.23 | 4.26 | 1041673 | 44228 | 0.36% |
| 2025-06-12 | 4.27 | 4.24 | -0.02 | -0.47% | 4.23 | 4.27 | 1011564 | 42938 | 0.35% |
| 2025-06-11 | 4.26 | 4.26 | 0.00 | 0.00% | 4.25 | 4.28 | 756689 | 32275 | 0.26% |
| 2025-06-10 | 4.28 | 4.26 | -0.02 | -0.47% | 4.25 | 4.29 | 1027384 | 43838 | 0.36% |
| 2025-06-09 | 4.29 | 4.28 | 0.00 | 0.00% | 4.27 | 4.30 | 781134 | 33448 | 0.27% |
| 2025-06-06 | 4.28 | 4.28 | 0.00 | 0.00% | 4.26 | 4.30 | 752687 | 32239 | 0.26% |
| 2025-06-05 | 4.28 | 4.28 | 0.01 | 0.23% | 4.26 | 4.29 | 692914 | 29608 | 0.24% |
| 2025-06-04 | 4.27 | 4.27 | 0.00 | 0.00% | 4.26 | 4.28 | 563960 | 24086 | 0.20% |
| 2025-06-03 | 4.28 | 4.27 | -0.02 | -0.47% | 4.25 | 4.29 | 1233389 | 52583 | 0.43% |
| 2025-05-30 | 4.30 | 4.29 | -0.02 | -0.46% | 4.29 | 4.32 | 685434 | 29467 | 0.24% |
| 2025-05-29 | 4.29 | 4.31 | 0.01 | 0.23% | 4.28 | 4.31 | 686202 | 29514 | 0.24% |
| 2025-05-28 | 4.31 | 4.30 | -0.01 | -0.23% | 4.29 | 4.32 | 466230 | 20048 | 0.16% |
| 2025-05-27 | 4.31 | 4.31 | 0.00 | 0.00% | 4.29 | 4.33 | 569507 | 24511 | 0.20% |
| 2025-05-26 | 4.31 | 4.31 | 0.00 | 0.00% | 4.28 | 4.32 | 764071 | 32856 | 0.27% |
| 2025-05-23 | 4.33 | 4.31 | -0.03 | -0.69% | 4.30 | 4.37 | 1002167 | 43381 | 0.35% |
| 2025-05-22 | 4.37 | 4.34 | -0.03 | -0.69% | 4.31 | 4.38 | 1219938 | 52891 | 0.43% |
| 2025-05-21 | 4.37 | 4.37 | -0.01 | -0.23% | 4.36 | 4.40 | 997821 | 43715 | 0.35% |
| 2025-05-20 | 4.41 | 4.38 | -0.02 | -0.45% | 4.36 | 4.43 | 957575 | 41918 | 0.33% |
| 2025-05-19 | 4.34 | 4.40 | 0.06 | 1.38% | 4.32 | 4.41 | 1535406 | 67225 | 0.54% |
| 2025-05-16 | 4.32 | 4.34 | 0.01 | 0.23% | 4.31 | 4.35 | 873275 | 37804 | 0.31% |
| 2025-05-15 | 4.31 | 4.33 | 0.02 | 0.46% | 4.30 | 4.37 | 1572433 | 68206 | 0.55% |
| 2025-05-14 | 4.30 | 4.31 | 0.01 | 0.23% | 4.28 | 4.32 | 988418 | 42521 | 0.35% |
| 2025-05-13 | 4.29 | 4.30 | 0.01 | 0.23% | 4.28 | 4.31 | 1063722 | 45655 | 0.37% |
| 2025-05-12 | 4.30 | 4.29 | -0.01 | -0.23% | 4.27 | 4.30 | 884746 | 37901 | 0.31% |
| 2025-05-09 | 4.29 | 4.30 | 0.01 | 0.23% | 4.28 | 4.31 | 808446 | 34738 | 0.28% |
| 2025-05-08 | 4.30 | 4.29 | -0.01 | -0.23% | 4.28 | 4.30 | 715735 | 30717 | 0.25% |
| 2025-05-07 | 4.32 | 4.30 | 0.00 | 0.00% | 4.28 | 4.33 | 1156218 | 49681 | 0.40% |
| 2025-05-06 | 4.27 | 4.30 | 0.04 | 0.94% | 4.26 | 4.30 | 947472 | 40592 | 0.33% |
| 2025-04-30 | 4.27 | 4.26 | -0.02 | -0.47% | 4.25 | 4.30 | 913548 | 38973 | 0.32% |
| 2025-04-29 | 4.33 | 4.28 | -0.05 | -1.15% | 4.27 | 4.33 | 1161546 | 49872 | 0.41% |
| 2025-04-28 | 4.29 | 4.33 | 0.04 | 0.93% | 4.28 | 4.35 | 1623370 | 70227 | 0.57% |
| 2025-04-25 | 4.27 | 4.29 | 0.03 | 0.70% | 4.25 | 4.29 | 902782 | 38578 | 0.32% |
| 2025-04-24 | 4.25 | 4.26 | 0.01 | 0.24% | 4.24 | 4.28 | 770168 | 32824 | 0.27% |