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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-31 | 4.05 | 4.05 | -0.01 | -0.25% | 4.01 | 4.06 | 628473 | 25346 | 1.06% |
| 2025-07-30 | 4.05 | 4.06 | 0.01 | 0.25% | 4.04 | 4.08 | 416359 | 16908 | 0.70% |
| 2025-07-29 | 4.05 | 4.05 | 0.00 | 0.00% | 4.04 | 4.06 | 245316 | 9929 | 0.41% |
| 2025-07-28 | 4.07 | 4.05 | -0.03 | -0.74% | 4.04 | 4.08 | 579772 | 23502 | 0.98% |
| 2025-07-25 | 4.12 | 4.08 | -0.04 | -0.97% | 4.07 | 4.14 | 436007 | 17847 | 0.74% |
| 2025-07-24 | 4.10 | 4.12 | 0.02 | 0.49% | 4.07 | 4.13 | 417655 | 17148 | 0.70% |
| 2025-07-23 | 4.12 | 4.10 | -0.02 | -0.49% | 4.10 | 4.15 | 543477 | 22446 | 0.92% |
| 2025-07-22 | 4.09 | 4.12 | 0.04 | 0.98% | 4.07 | 4.12 | 418871 | 17166 | 0.71% |
| 2025-07-21 | 4.06 | 4.08 | 0.02 | 0.49% | 4.05 | 4.09 | 347853 | 14170 | 0.59% |
| 2025-07-18 | 4.07 | 4.06 | -0.01 | -0.25% | 4.04 | 4.08 | 413682 | 16767 | 0.70% |
| 2025-07-17 | 4.07 | 4.07 | 0.00 | 0.00% | 4.05 | 4.09 | 448476 | 18204 | 0.76% |
| 2025-07-16 | 4.08 | 4.07 | -0.01 | -0.25% | 4.06 | 4.10 | 260811 | 10633 | 0.44% |
| 2025-07-15 | 4.14 | 4.08 | -0.06 | -1.45% | 4.07 | 4.16 | 433074 | 17750 | 0.73% |
| 2025-07-14 | 4.14 | 4.14 | 0.00 | 0.00% | 4.13 | 4.16 | 268014 | 11110 | 0.45% |
| 2025-07-11 | 4.12 | 4.14 | 0.02 | 0.49% | 4.11 | 4.15 | 484266 | 20043 | 0.82% |
| 2025-07-10 | 4.09 | 4.12 | 0.04 | 0.98% | 4.07 | 4.13 | 464495 | 19067 | 0.78% |
| 2025-07-09 | 4.09 | 4.08 | -0.01 | -0.24% | 4.08 | 4.12 | 364023 | 14917 | 0.61% |
| 2025-07-08 | 4.12 | 4.09 | -0.03 | -0.73% | 4.07 | 4.13 | 638125 | 26131 | 1.08% |
| 2025-07-07 | 4.11 | 4.12 | 0.01 | 0.24% | 4.09 | 4.15 | 379226 | 15654 | 0.64% |
| 2025-07-04 | 4.06 | 4.11 | 0.05 | 1.23% | 4.06 | 4.15 | 908560 | 37354 | 1.53% |
| 2025-07-03 | 4.06 | 4.06 | 0.00 | 0.00% | 4.05 | 4.08 | 237684 | 9648 | 0.40% |
| 2025-07-02 | 4.06 | 4.06 | 0.01 | 0.25% | 4.05 | 4.07 | 191196 | 7769 | 0.32% |
| 2025-07-01 | 4.06 | 4.05 | -0.01 | -0.25% | 4.04 | 4.07 | 279247 | 11317 | 0.47% |
| 2025-06-30 | 4.05 | 4.06 | 0.00 | 0.00% | 4.05 | 4.09 | 246121 | 10010 | 0.42% |
| 2025-06-27 | 4.06 | 4.06 | 0.00 | 0.00% | 4.04 | 4.08 | 473797 | 19221 | 0.80% |
| 2025-06-26 | 4.09 | 4.06 | -0.02 | -0.49% | 4.05 | 4.10 | 376305 | 15319 | 0.64% |
| 2025-06-25 | 4.10 | 4.08 | -0.03 | -0.73% | 4.06 | 4.10 | 406969 | 16596 | 0.69% |
| 2025-06-24 | 4.11 | 4.11 | -0.01 | -0.24% | 4.07 | 4.12 | 539756 | 22072 | 0.91% |
| 2025-06-23 | 4.16 | 4.12 | -0.05 | -1.20% | 4.11 | 4.20 | 484354 | 20078 | 0.82% |
| 2025-06-20 | 4.08 | 4.17 | 0.09 | 2.21% | 4.07 | 4.19 | 761329 | 31541 | 1.28% |
| 2025-06-19 | 4.06 | 4.08 | 0.03 | 0.74% | 4.04 | 4.10 | 490094 | 19952 | 0.83% |
| 2025-06-18 | 4.06 | 4.05 | -0.02 | -0.49% | 4.04 | 4.09 | 315006 | 12789 | 0.53% |
| 2025-06-17 | 4.07 | 4.07 | 0.00 | 0.00% | 4.04 | 4.08 | 300979 | 12205 | 0.51% |
| 2025-06-16 | 4.06 | 4.07 | 0.00 | 0.00% | 4.03 | 4.08 | 341750 | 13878 | 0.58% |
| 2025-06-13 | 4.08 | 4.07 | -0.01 | -0.25% | 4.06 | 4.12 | 610965 | 24995 | 1.03% |
| 2025-06-12 | 4.06 | 4.08 | 0.02 | 0.49% | 4.05 | 4.10 | 356625 | 14546 | 0.60% |
| 2025-06-11 | 4.06 | 4.06 | 0.00 | 0.00% | 4.04 | 4.09 | 422230 | 17180 | 0.71% |
| 2025-06-10 | 4.04 | 4.06 | 0.02 | 0.50% | 4.03 | 4.08 | 431084 | 17490 | 0.73% |
| 2025-06-09 | 4.05 | 4.04 | -0.01 | -0.25% | 4.03 | 4.06 | 352832 | 14257 | 0.60% |
| 2025-06-06 | 4.04 | 4.05 | 0.01 | 0.25% | 4.03 | 4.08 | 381695 | 15496 | 0.64% |
| 2025-06-05 | 4.08 | 4.04 | -0.04 | -0.98% | 4.03 | 4.08 | 389538 | 15751 | 0.66% |
| 2025-06-04 | 4.12 | 4.08 | -0.05 | -1.21% | 4.06 | 4.13 | 536188 | 21876 | 0.90% |
| 2025-06-03 | 4.13 | 4.13 | 0.02 | 0.49% | 4.09 | 4.18 | 580530 | 24011 | 0.98% |
| 2025-05-30 | 4.10 | 4.11 | 0.05 | 1.23% | 4.07 | 4.16 | 632664 | 26017 | 1.07% |
| 2025-05-29 | 4.22 | 4.26 | 0.03 | 0.71% | 4.20 | 4.27 | 492146 | 20891 | 0.83% |
| 2025-05-28 | 4.19 | 4.23 | 0.03 | 0.71% | 4.17 | 4.24 | 373130 | 15682 | 0.63% |
| 2025-05-27 | 4.18 | 4.20 | 0.02 | 0.48% | 4.17 | 4.27 | 852089 | 36030 | 1.44% |
| 2025-05-26 | 4.14 | 4.18 | 0.06 | 1.46% | 4.12 | 4.19 | 582180 | 24276 | 0.98% |
| 2025-05-23 | 4.15 | 4.12 | -0.02 | -0.48% | 4.12 | 4.18 | 359820 | 14903 | 0.61% |
| 2025-05-22 | 4.19 | 4.14 | -0.05 | -1.19% | 4.12 | 4.20 | 537239 | 22278 | 0.91% |
| 2025-05-21 | 4.19 | 4.19 | 0.00 | 0.00% | 4.18 | 4.22 | 381821 | 16028 | 0.64% |
| 2025-05-20 | 4.27 | 4.19 | -0.07 | -1.64% | 4.17 | 4.28 | 501943 | 21057 | 0.85% |
| 2025-05-19 | 4.14 | 4.26 | 0.12 | 2.90% | 4.14 | 4.26 | 850424 | 35956 | 1.44% |
| 2025-05-16 | 4.23 | 4.14 | -0.10 | -2.36% | 4.14 | 4.28 | 550115 | 23027 | 0.93% |
| 2025-05-15 | 4.22 | 4.24 | 0.03 | 0.71% | 4.21 | 4.27 | 743485 | 31539 | 1.25% |
| 2025-05-14 | 4.18 | 4.21 | 0.03 | 0.72% | 4.15 | 4.22 | 596716 | 24998 | 1.01% |
| 2025-05-13 | 4.21 | 4.18 | 0.00 | 0.00% | 4.15 | 4.22 | 498747 | 20833 | 0.84% |
| 2025-05-12 | 4.12 | 4.18 | 0.08 | 1.95% | 4.08 | 4.19 | 515809 | 21285 | 0.87% |
| 2025-05-09 | 4.10 | 4.10 | 0.01 | 0.24% | 4.07 | 4.12 | 369022 | 15114 | 0.62% |
| 2025-05-08 | 4.02 | 4.09 | 0.06 | 1.49% | 4.02 | 4.14 | 656915 | 26854 | 1.11% |
| 2025-05-07 | 4.03 | 4.03 | 0.01 | 0.25% | 4.01 | 4.04 | 485627 | 19545 | 0.82% |
| 2025-05-06 | 4.03 | 4.02 | 0.01 | 0.25% | 3.99 | 4.03 | 601138 | 24082 | 1.01% |
| 2025-04-30 | 4.03 | 4.01 | -0.02 | -0.50% | 4.00 | 4.05 | 537058 | 21578 | 0.91% |
| 2025-04-29 | 4.22 | 4.03 | -0.27 | -6.28% | 4.00 | 4.22 | 1099056 | 44463 | 1.85% |
| 2025-04-28 | 4.28 | 4.30 | 0.03 | 0.70% | 4.25 | 4.33 | 408203 | 17503 | 0.69% |
| 2025-04-25 | 4.27 | 4.27 | 0.02 | 0.47% | 4.25 | 4.34 | 386365 | 16575 | 0.65% |
| 2025-04-24 | 4.28 | 4.25 | -0.03 | -0.70% | 4.25 | 4.30 | 320037 | 13657 | 0.54% |
| 2025-04-23 | 4.25 | 4.28 | 0.02 | 0.47% | 4.23 | 4.30 | 396250 | 16874 | 0.67% |