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 | 4.40 | 4.39 | -0.04 | -0.90% | 4.37 | 4.43 | 166668 | 7327 | 1.01% |
| 2025-07-31 | 4.45 | 4.43 | -0.03 | -0.67% | 4.39 | 4.46 | 191585 | 8474 | 1.17% |
| 2025-07-30 | 4.52 | 4.46 | -0.07 | -1.55% | 4.44 | 4.53 | 183789 | 8240 | 1.12% |
| 2025-07-29 | 4.47 | 4.53 | 0.07 | 1.57% | 4.44 | 4.53 | 180892 | 8115 | 1.10% |
| 2025-07-28 | 4.49 | 4.46 | -0.04 | -0.89% | 4.44 | 4.50 | 174402 | 7777 | 1.06% |
| 2025-07-25 | 4.53 | 4.50 | -0.03 | -0.66% | 4.48 | 4.54 | 196078 | 8832 | 1.19% |
| 2025-07-24 | 4.50 | 4.53 | 0.02 | 0.44% | 4.46 | 4.55 | 266973 | 12047 | 1.62% |
| 2025-07-23 | 4.63 | 4.51 | -0.09 | -1.96% | 4.50 | 4.68 | 394458 | 18071 | 2.40% |
| 2025-07-22 | 4.61 | 4.60 | 0.07 | 1.55% | 4.52 | 4.62 | 512201 | 23400 | 3.12% |
| 2025-07-21 | 4.41 | 4.53 | 0.18 | 4.14% | 4.40 | 4.54 | 500072 | 22506 | 3.04% |
| 2025-07-18 | 4.36 | 4.35 | 0.03 | 0.69% | 4.31 | 4.37 | 158126 | 6855 | 0.96% |
| 2025-07-17 | 4.36 | 4.32 | -0.04 | -0.92% | 4.31 | 4.36 | 138286 | 5981 | 0.84% |
| 2025-07-16 | 4.36 | 4.36 | 0.00 | 0.00% | 4.33 | 4.37 | 149946 | 6523 | 0.91% |
| 2025-07-15 | 4.39 | 4.36 | -0.03 | -0.68% | 4.34 | 4.41 | 186372 | 8151 | 1.13% |
| 2025-07-14 | 4.39 | 4.39 | 0.03 | 0.69% | 4.38 | 4.44 | 253355 | 11161 | 1.54% |
| 2025-07-11 | 4.33 | 4.36 | 0.03 | 0.69% | 4.32 | 4.36 | 200607 | 8710 | 1.22% |
| 2025-07-10 | 4.35 | 4.33 | 0.00 | 0.00% | 4.30 | 4.36 | 176910 | 7655 | 1.08% |
| 2025-07-09 | 4.33 | 4.33 | -0.01 | -0.23% | 4.31 | 4.35 | 199704 | 8644 | 1.22% |
| 2025-07-08 | 4.28 | 4.34 | 0.06 | 1.40% | 4.25 | 4.37 | 260826 | 11273 | 1.59% |
| 2025-07-07 | 4.23 | 4.28 | 0.06 | 1.42% | 4.22 | 4.31 | 226889 | 9689 | 1.38% |
| 2025-07-04 | 4.18 | 4.22 | 0.03 | 0.72% | 4.17 | 4.24 | 202981 | 8548 | 1.24% |
| 2025-07-03 | 4.16 | 4.19 | 0.03 | 0.72% | 4.15 | 4.19 | 107791 | 4507 | 0.66% |
| 2025-07-02 | 4.15 | 4.16 | 0.00 | 0.00% | 4.15 | 4.18 | 106741 | 4442 | 0.65% |
| 2025-07-01 | 4.18 | 4.16 | 0.02 | 0.48% | 4.14 | 4.19 | 164911 | 6869 | 1.00% |
| 2025-06-30 | 4.14 | 4.14 | 0.00 | 0.00% | 4.13 | 4.16 | 101217 | 4195 | 0.62% |
| 2025-06-27 | 4.13 | 4.14 | 0.01 | 0.24% | 4.12 | 4.15 | 101171 | 4188 | 0.62% |
| 2025-06-26 | 4.14 | 4.13 | 0.00 | 0.00% | 4.12 | 4.16 | 116732 | 4834 | 0.71% |
| 2025-06-25 | 4.12 | 4.13 | 0.01 | 0.24% | 4.10 | 4.14 | 129726 | 5339 | 0.79% |
| 2025-06-24 | 4.08 | 4.12 | 0.03 | 0.73% | 4.07 | 4.12 | 104720 | 4298 | 0.64% |
| 2025-06-23 | 4.05 | 4.09 | 0.01 | 0.25% | 4.03 | 4.09 | 102392 | 4162 | 0.62% |
| 2025-06-20 | 4.07 | 4.08 | 0.00 | 0.00% | 4.06 | 4.11 | 68467 | 2793 | 0.42% |
| 2025-06-19 | 4.12 | 4.08 | -0.04 | -0.97% | 4.06 | 4.13 | 109382 | 4469 | 0.67% |
| 2025-06-18 | 4.15 | 4.12 | -0.02 | -0.48% | 4.11 | 4.15 | 66647 | 2751 | 0.41% |
| 2025-06-17 | 4.17 | 4.14 | -0.01 | -0.24% | 4.14 | 4.17 | 75276 | 3122 | 0.46% |
| 2025-06-16 | 4.15 | 4.15 | -0.01 | -0.24% | 4.14 | 4.18 | 89120 | 3706 | 0.54% |
| 2025-06-13 | 4.20 | 4.16 | -0.03 | -0.72% | 4.15 | 4.20 | 151666 | 6327 | 0.92% |
| 2025-06-12 | 4.20 | 4.19 | -0.01 | -0.24% | 4.18 | 4.21 | 84102 | 3522 | 0.51% |
| 2025-06-11 | 4.19 | 4.20 | 0.00 | 0.00% | 4.19 | 4.23 | 69556 | 2932 | 0.42% |
| 2025-06-10 | 4.23 | 4.20 | -0.03 | -0.71% | 4.17 | 4.24 | 119230 | 5013 | 0.73% |
| 2025-06-09 | 4.20 | 4.23 | 0.02 | 0.48% | 4.19 | 4.23 | 88430 | 3732 | 0.54% |
| 2025-06-06 | 4.19 | 4.21 | 0.02 | 0.48% | 4.18 | 4.23 | 78645 | 3307 | 0.48% |
| 2025-06-05 | 4.21 | 4.21 | 0.00 | 0.00% | 4.18 | 4.21 | 85413 | 3584 | 0.52% |
| 2025-06-04 | 4.20 | 4.21 | 0.02 | 0.48% | 4.18 | 4.21 | 103826 | 4356 | 0.63% |
| 2025-06-03 | 4.18 | 4.19 | -0.03 | -0.71% | 4.18 | 4.22 | 116207 | 4881 | 0.71% |
| 2025-05-30 | 4.23 | 4.22 | -0.03 | -0.71% | 4.20 | 4.24 | 105535 | 4445 | 0.64% |
| 2025-05-29 | 4.25 | 4.25 | 0.03 | 0.71% | 4.18 | 4.25 | 158268 | 6701 | 0.96% |
| 2025-05-28 | 4.24 | 4.22 | -0.02 | -0.47% | 4.20 | 4.26 | 114002 | 4813 | 0.69% |
| 2025-05-27 | 4.24 | 4.24 | 0.00 | 0.00% | 4.20 | 4.26 | 121972 | 5153 | 0.74% |
| 2025-05-26 | 4.22 | 4.24 | 0.04 | 0.95% | 4.19 | 4.25 | 103342 | 4374 | 0.63% |
| 2025-05-23 | 4.23 | 4.20 | -0.05 | -1.18% | 4.20 | 4.28 | 120228 | 5096 | 0.73% |
| 2025-05-22 | 4.27 | 4.25 | -0.06 | -1.39% | 4.24 | 4.33 | 137719 | 5891 | 0.84% |
| 2025-05-21 | 4.35 | 4.31 | -0.03 | -0.69% | 4.30 | 4.46 | 208021 | 9079 | 1.27% |
| 2025-05-20 | 4.33 | 4.34 | 0.02 | 0.46% | 4.30 | 4.38 | 165369 | 7173 | 1.01% |
| 2025-05-19 | 4.20 | 4.32 | 0.11 | 2.61% | 4.20 | 4.34 | 277735 | 11901 | 1.69% |
| 2025-05-16 | 4.19 | 4.21 | 0.01 | 0.24% | 4.19 | 4.23 | 102255 | 4306 | 0.62% |
| 2025-05-15 | 4.22 | 4.20 | -0.03 | -0.71% | 4.18 | 4.23 | 89243 | 3753 | 0.54% |
| 2025-05-14 | 4.21 | 4.23 | 0.01 | 0.24% | 4.18 | 4.24 | 118542 | 4987 | 0.72% |
| 2025-05-13 | 4.26 | 4.22 | -0.02 | -0.47% | 4.21 | 4.27 | 111490 | 4717 | 0.68% |
| 2025-05-12 | 4.24 | 4.24 | 0.00 | 0.00% | 4.21 | 4.26 | 138068 | 5838 | 0.84% |
| 2025-05-09 | 4.26 | 4.24 | 0.00 | 0.00% | 4.21 | 4.26 | 93668 | 3961 | 0.57% |
| 2025-05-08 | 4.20 | 4.24 | 0.03 | 0.71% | 4.18 | 4.25 | 136831 | 5785 | 0.83% |
| 2025-05-07 | 4.21 | 4.21 | 0.02 | 0.48% | 4.18 | 4.25 | 149589 | 6294 | 0.91% |
| 2025-05-06 | 4.13 | 4.19 | 0.11 | 2.70% | 4.11 | 4.19 | 190066 | 7906 | 1.16% |
| 2025-04-30 | 4.08 | 4.08 | 0.00 | 0.00% | 4.07 | 4.10 | 105233 | 4300 | 0.64% |
| 2025-04-29 | 4.07 | 4.08 | 0.01 | 0.25% | 4.05 | 4.09 | 95101 | 3875 | 0.58% |
| 2025-04-28 | 4.12 | 4.07 | -0.06 | -1.45% | 4.05 | 4.12 | 118817 | 4834 | 0.72% |
| 2025-04-25 | 4.10 | 4.13 | 0.01 | 0.24% | 4.10 | 4.13 | 97119 | 3999 | 0.59% |
| 2025-04-24 | 4.15 | 4.12 | -0.04 | -0.96% | 4.09 | 4.16 | 105210 | 4340 | 0.64% |