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 | 4.05 | 4.03 | -0.02 | -0.49% | 4.02 | 4.06 | 264271 | 10665 | 0.26% |
| 2025-07-31 | 4.11 | 4.05 | -0.06 | -1.46% | 4.02 | 4.12 | 380295 | 15401 | 0.37% |
| 2025-07-30 | 4.12 | 4.11 | 0.01 | 0.24% | 4.11 | 4.20 | 484453 | 20090 | 0.48% |
| 2025-07-29 | 4.10 | 4.10 | 0.00 | 0.00% | 4.07 | 4.12 | 278540 | 11422 | 0.27% |
| 2025-07-28 | 4.20 | 4.10 | -0.10 | -2.38% | 4.08 | 4.20 | 523171 | 21541 | 0.51% |
| 2025-07-25 | 4.20 | 4.20 | 0.00 | 0.00% | 4.17 | 4.25 | 322760 | 13587 | 0.32% |
| 2025-07-24 | 4.27 | 4.20 | -0.07 | -1.64% | 4.18 | 4.28 | 463120 | 19484 | 0.46% |
| 2025-07-23 | 4.32 | 4.27 | -0.05 | -1.16% | 4.25 | 4.34 | 280863 | 12057 | 0.28% |
| 2025-07-22 | 4.24 | 4.32 | 0.09 | 2.13% | 4.23 | 4.33 | 355845 | 15239 | 0.35% |
| 2025-07-21 | 4.18 | 4.23 | 0.04 | 0.95% | 4.17 | 4.25 | 350781 | 14781 | 0.35% |
| 2025-07-18 | 4.15 | 4.19 | 0.05 | 1.21% | 4.12 | 4.20 | 287843 | 12026 | 0.28% |
| 2025-07-17 | 4.13 | 4.14 | 0.02 | 0.49% | 4.11 | 4.17 | 236892 | 9806 | 0.23% |
| 2025-07-16 | 4.11 | 4.12 | 0.01 | 0.24% | 4.09 | 4.13 | 209971 | 8633 | 0.21% |
| 2025-07-15 | 4.19 | 4.11 | -0.08 | -1.91% | 4.11 | 4.20 | 273881 | 11337 | 0.27% |
| 2025-07-14 | 4.18 | 4.19 | 0.03 | 0.72% | 4.17 | 4.23 | 251783 | 10582 | 0.25% |
| 2025-07-11 | 4.22 | 4.16 | -0.05 | -1.19% | 4.16 | 4.22 | 254558 | 10661 | 0.25% |
| 2025-07-10 | 4.15 | 4.21 | 0.05 | 1.20% | 4.14 | 4.21 | 224069 | 9389 | 0.22% |
| 2025-07-09 | 4.15 | 4.16 | 0.01 | 0.24% | 4.13 | 4.17 | 209797 | 8710 | 0.21% |
| 2025-07-08 | 4.12 | 4.15 | 0.04 | 0.97% | 4.09 | 4.16 | 272183 | 11238 | 0.27% |
| 2025-07-07 | 4.13 | 4.11 | -0.03 | -0.72% | 4.08 | 4.14 | 223151 | 9157 | 0.22% |
| 2025-07-04 | 4.11 | 4.14 | 0.02 | 0.49% | 4.11 | 4.16 | 225606 | 9340 | 0.22% |
| 2025-07-03 | 4.15 | 4.12 | -0.03 | -0.72% | 4.11 | 4.18 | 255845 | 10594 | 0.25% |
| 2025-07-02 | 4.12 | 4.15 | 0.06 | 1.47% | 4.11 | 4.18 | 393963 | 16336 | 0.39% |
| 2025-07-01 | 4.08 | 4.09 | 0.01 | 0.25% | 4.06 | 4.11 | 253940 | 10378 | 0.25% |
| 2025-06-30 | 4.07 | 4.08 | 0.00 | 0.00% | 4.06 | 4.12 | 258843 | 10574 | 0.25% |
| 2025-06-27 | 4.09 | 4.08 | -0.01 | -0.24% | 4.07 | 4.12 | 279723 | 11440 | 0.28% |
| 2025-06-26 | 4.11 | 4.09 | -0.02 | -0.49% | 4.08 | 4.14 | 402763 | 16537 | 0.40% |
| 2025-06-25 | 4.15 | 4.24 | 0.09 | 2.17% | 4.13 | 4.26 | 525881 | 22137 | 0.52% |
| 2025-06-24 | 4.10 | 4.15 | -0.13 | -3.04% | 4.05 | 4.17 | 759658 | 31363 | 0.75% |
| 2025-06-23 | 4.25 | 4.28 | 0.10 | 2.39% | 4.19 | 4.30 | 781564 | 33311 | 0.77% |
| 2025-06-20 | 4.23 | 4.18 | -0.07 | -1.65% | 4.14 | 4.23 | 461676 | 19303 | 0.45% |
| 2025-06-19 | 4.20 | 4.25 | 0.02 | 0.47% | 4.14 | 4.29 | 662772 | 27963 | 0.65% |
| 2025-06-18 | 4.25 | 4.23 | 0.01 | 0.24% | 4.21 | 4.31 | 575892 | 24479 | 0.57% |
| 2025-06-17 | 4.16 | 4.22 | 0.02 | 0.48% | 4.09 | 4.25 | 882640 | 36830 | 0.87% |
| 2025-06-16 | 4.40 | 4.20 | -0.01 | -0.24% | 4.16 | 4.41 | 1370502 | 57863 | 1.35% |
| 2025-06-13 | 4.11 | 4.21 | 0.16 | 3.95% | 4.08 | 4.24 | 938610 | 39108 | 0.92% |
| 2025-06-12 | 4.08 | 4.05 | 0.00 | 0.00% | 4.04 | 4.09 | 229394 | 9318 | 0.23% |
| 2025-06-11 | 4.06 | 4.05 | 0.00 | 0.00% | 4.02 | 4.07 | 280532 | 11360 | 0.28% |
| 2025-06-10 | 4.08 | 4.05 | -0.04 | -0.98% | 4.03 | 4.13 | 347160 | 14173 | 0.34% |
| 2025-06-09 | 4.14 | 4.09 | -0.04 | -0.97% | 4.06 | 4.16 | 355228 | 14527 | 0.35% |
| 2025-06-06 | 4.09 | 4.13 | 0.06 | 1.47% | 4.06 | 4.15 | 280029 | 11525 | 0.28% |
| 2025-06-05 | 4.09 | 4.07 | -0.04 | -0.97% | 4.06 | 4.12 | 176786 | 7220 | 0.17% |
| 2025-06-04 | 4.13 | 4.11 | -0.01 | -0.24% | 4.08 | 4.18 | 278361 | 11441 | 0.27% |
| 2025-06-03 | 4.15 | 4.12 | -0.01 | -0.24% | 4.09 | 4.15 | 328997 | 13534 | 0.32% |
| 2025-05-30 | 4.08 | 4.13 | 0.05 | 1.23% | 4.05 | 4.14 | 398398 | 16385 | 0.39% |
| 2025-05-29 | 4.06 | 4.08 | 0.02 | 0.49% | 4.06 | 4.12 | 416251 | 17007 | 0.41% |
| 2025-05-28 | 3.92 | 4.06 | 0.13 | 3.31% | 3.91 | 4.07 | 637560 | 25549 | 0.63% |
| 2025-05-27 | 3.89 | 3.93 | 0.04 | 1.03% | 3.89 | 3.94 | 232587 | 9125 | 0.23% |
| 2025-05-26 | 3.90 | 3.89 | 0.00 | 0.00% | 3.88 | 3.93 | 208794 | 8151 | 0.21% |
| 2025-05-23 | 3.88 | 3.89 | 0.01 | 0.26% | 3.87 | 3.96 | 386631 | 15170 | 0.38% |
| 2025-05-22 | 3.90 | 3.88 | -0.01 | -0.26% | 3.86 | 3.90 | 223353 | 8660 | 0.22% |
| 2025-05-21 | 3.92 | 3.89 | -0.02 | -0.51% | 3.88 | 3.94 | 357886 | 13985 | 0.35% |
| 2025-05-20 | 3.94 | 3.91 | -0.02 | -0.51% | 3.91 | 3.95 | 227741 | 8925 | 0.22% |
| 2025-05-19 | 3.92 | 3.93 | 0.01 | 0.26% | 3.90 | 3.96 | 225055 | 8858 | 0.22% |
| 2025-05-16 | 3.95 | 3.92 | -0.04 | -1.01% | 3.91 | 3.97 | 217977 | 8563 | 0.21% |
| 2025-05-15 | 4.01 | 3.96 | -0.04 | -1.00% | 3.95 | 4.02 | 243589 | 9681 | 0.24% |
| 2025-05-14 | 3.94 | 4.00 | 0.07 | 1.78% | 3.91 | 4.02 | 454071 | 18043 | 0.45% |
| 2025-05-13 | 3.98 | 3.93 | -0.03 | -0.76% | 3.91 | 3.98 | 249760 | 9846 | 0.25% |
| 2025-05-12 | 3.93 | 3.96 | 0.05 | 1.28% | 3.92 | 4.01 | 400344 | 15906 | 0.39% |
| 2025-05-09 | 3.94 | 3.91 | -0.01 | -0.26% | 3.90 | 3.98 | 231177 | 9072 | 0.23% |
| 2025-05-08 | 3.97 | 3.92 | -0.05 | -1.26% | 3.92 | 3.97 | 310232 | 12220 | 0.31% |
| 2025-05-07 | 3.97 | 3.97 | 0.03 | 0.76% | 3.95 | 4.00 | 355159 | 14120 | 0.35% |
| 2025-05-06 | 3.95 | 3.94 | -0.03 | -0.76% | 3.89 | 3.96 | 400462 | 15659 | 0.39% |
| 2025-04-30 | 3.99 | 3.97 | -0.03 | -0.75% | 3.96 | 4.00 | 260785 | 10366 | 0.26% |
| 2025-04-29 | 4.00 | 4.00 | -0.01 | -0.25% | 3.98 | 4.04 | 253185 | 10161 | 0.25% |
| 2025-04-28 | 4.00 | 4.01 | 0.00 | 0.00% | 3.97 | 4.02 | 228282 | 9126 | 0.22% |
| 2025-04-25 | 4.03 | 4.01 | -0.02 | -0.50% | 3.98 | 4.04 | 306071 | 12258 | 0.30% |
| 2025-04-24 | 4.04 | 4.03 | -0.04 | -0.98% | 3.99 | 4.12 | 412247 | 16636 | 0.41% |