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 | 4.01 | 4.01 | -0.01 | -0.25% | 3.99 | 4.05 | 1479132 | 59400 | 2.17% |
| 2025-07-31 | 4.07 | 4.02 | -0.07 | -1.71% | 3.99 | 4.13 | 2544284 | 103357 | 3.73% |
| 2025-07-30 | 4.16 | 4.09 | -0.07 | -1.68% | 4.05 | 4.16 | 2124239 | 87404 | 3.12% |
| 2025-07-29 | 4.12 | 4.16 | 0.02 | 0.48% | 4.05 | 4.16 | 2442759 | 100224 | 3.58% |
| 2025-07-28 | 4.13 | 4.14 | 0.00 | 0.00% | 4.10 | 4.19 | 2126335 | 88016 | 3.12% |
| 2025-07-25 | 4.18 | 4.14 | -0.04 | -0.96% | 4.12 | 4.21 | 2620630 | 108880 | 3.84% |
| 2025-07-24 | 4.03 | 4.18 | 0.13 | 3.21% | 4.02 | 4.18 | 4748360 | 196485 | 6.97% |
| 2025-07-23 | 4.04 | 4.05 | 0.01 | 0.25% | 4.03 | 4.14 | 3442234 | 140582 | 5.05% |
| 2025-07-22 | 4.04 | 4.04 | -0.01 | -0.25% | 3.98 | 4.05 | 1882990 | 75729 | 2.76% |
| 2025-07-21 | 4.00 | 4.05 | 0.05 | 1.25% | 3.99 | 4.06 | 1805437 | 72816 | 2.65% |
| 2025-07-18 | 4.03 | 4.00 | -0.02 | -0.50% | 3.99 | 4.04 | 1241940 | 49792 | 1.82% |
| 2025-07-17 | 3.99 | 4.02 | 0.03 | 0.75% | 3.99 | 4.04 | 1324366 | 53144 | 1.94% |
| 2025-07-16 | 3.98 | 3.99 | 0.00 | 0.00% | 3.97 | 4.03 | 1222224 | 48823 | 1.79% |
| 2025-07-15 | 4.03 | 3.99 | -0.03 | -0.75% | 3.97 | 4.06 | 1981654 | 79430 | 2.91% |
| 2025-07-14 | 4.10 | 4.02 | -0.08 | -1.95% | 4.01 | 4.11 | 2713174 | 109689 | 3.98% |
| 2025-07-11 | 4.01 | 4.10 | 0.10 | 2.50% | 3.98 | 4.18 | 5034166 | 206659 | 7.39% |
| 2025-07-10 | 3.91 | 4.00 | 0.07 | 1.78% | 3.91 | 4.01 | 2648917 | 105360 | 3.89% |
| 2025-07-09 | 3.95 | 3.93 | -0.01 | -0.25% | 3.91 | 3.98 | 1856668 | 73278 | 2.72% |
| 2025-07-08 | 3.90 | 3.94 | 0.04 | 1.03% | 3.88 | 3.96 | 1987996 | 78155 | 2.92% |
| 2025-07-07 | 3.87 | 3.90 | 0.01 | 0.26% | 3.86 | 3.92 | 1345471 | 52447 | 1.97% |
| 2025-07-04 | 3.88 | 3.89 | 0.01 | 0.26% | 3.83 | 3.98 | 2692696 | 105139 | 3.95% |
| 2025-07-03 | 3.87 | 3.88 | 0.01 | 0.26% | 3.87 | 3.91 | 1411058 | 54877 | 2.07% |
| 2025-07-02 | 3.89 | 3.87 | -0.02 | -0.51% | 3.85 | 3.91 | 1329489 | 51560 | 1.95% |
| 2025-07-01 | 3.94 | 3.89 | -0.04 | -1.02% | 3.86 | 3.95 | 1906943 | 74217 | 2.80% |
| 2025-06-30 | 4.00 | 3.93 | -0.09 | -2.24% | 3.92 | 4.03 | 2788411 | 110238 | 4.09% |
| 2025-06-27 | 3.97 | 4.02 | 0.04 | 1.01% | 3.96 | 4.19 | 5552468 | 226841 | 8.15% |
| 2025-06-26 | 4.02 | 3.98 | -0.01 | -0.25% | 3.92 | 4.05 | 4812259 | 191879 | 7.06% |
| 2025-06-25 | 3.77 | 3.99 | 0.22 | 5.84% | 3.76 | 4.06 | 6360931 | 248643 | 9.33% |
| 2025-06-24 | 3.65 | 3.77 | 0.12 | 3.29% | 3.64 | 3.80 | 2584844 | 96954 | 3.79% |
| 2025-06-23 | 3.59 | 3.65 | 0.04 | 1.11% | 3.58 | 3.66 | 897102 | 32569 | 1.32% |
| 2025-06-20 | 3.62 | 3.61 | -0.02 | -0.55% | 3.60 | 3.65 | 730131 | 26450 | 1.07% |
| 2025-06-19 | 3.70 | 3.63 | -0.08 | -2.16% | 3.62 | 3.70 | 1267702 | 46303 | 1.86% |
| 2025-06-18 | 3.74 | 3.71 | -0.05 | -1.33% | 3.69 | 3.75 | 995862 | 36967 | 1.46% |
| 2025-06-17 | 3.74 | 3.76 | 0.03 | 0.80% | 3.71 | 3.76 | 942991 | 35203 | 1.38% |
| 2025-06-16 | 3.68 | 3.73 | 0.05 | 1.36% | 3.67 | 3.74 | 1086245 | 40333 | 1.59% |
| 2025-06-13 | 3.72 | 3.68 | -0.06 | -1.60% | 3.67 | 3.74 | 1321887 | 48893 | 1.94% |
| 2025-06-12 | 3.70 | 3.74 | 0.02 | 0.54% | 3.70 | 3.79 | 1800308 | 67490 | 2.64% |
| 2025-06-11 | 3.67 | 3.72 | 0.06 | 1.64% | 3.66 | 3.80 | 2010976 | 75168 | 2.95% |
| 2025-06-10 | 3.72 | 3.66 | -0.06 | -1.61% | 3.63 | 3.73 | 1177151 | 43307 | 1.73% |
| 2025-06-09 | 3.69 | 3.72 | 0.05 | 1.36% | 3.68 | 3.75 | 1242107 | 46228 | 1.82% |
| 2025-06-06 | 3.71 | 3.67 | -0.04 | -1.08% | 3.66 | 3.73 | 844627 | 31129 | 1.24% |
| 2025-06-05 | 3.68 | 3.71 | 0.02 | 0.54% | 3.67 | 3.73 | 1299362 | 47961 | 1.91% |
| 2025-06-04 | 3.62 | 3.69 | 0.06 | 1.65% | 3.62 | 3.70 | 1574805 | 57870 | 2.31% |
| 2025-06-03 | 3.58 | 3.63 | 0.04 | 1.11% | 3.57 | 3.65 | 854955 | 30942 | 1.25% |
| 2025-05-30 | 3.60 | 3.59 | -0.03 | -0.83% | 3.57 | 3.61 | 671734 | 24136 | 0.99% |
| 2025-05-29 | 3.57 | 3.62 | 0.05 | 1.40% | 3.56 | 3.63 | 901428 | 32512 | 1.32% |
| 2025-05-28 | 3.60 | 3.57 | -0.03 | -0.83% | 3.56 | 3.60 | 549970 | 19667 | 0.81% |
| 2025-05-27 | 3.58 | 3.60 | 0.01 | 0.28% | 3.57 | 3.60 | 591316 | 21192 | 0.87% |
| 2025-05-26 | 3.56 | 3.59 | 0.01 | 0.28% | 3.55 | 3.60 | 665213 | 23786 | 0.98% |
| 2025-05-23 | 3.63 | 3.58 | -0.06 | -1.65% | 3.58 | 3.66 | 1030029 | 37313 | 1.51% |
| 2025-05-22 | 3.67 | 3.64 | -0.04 | -1.09% | 3.63 | 3.68 | 795933 | 29048 | 1.17% |
| 2025-05-21 | 3.68 | 3.68 | -0.01 | -0.27% | 3.67 | 3.69 | 675909 | 24871 | 0.99% |
| 2025-05-20 | 3.68 | 3.69 | 0.01 | 0.27% | 3.66 | 3.70 | 832931 | 30662 | 1.22% |
| 2025-05-19 | 3.66 | 3.68 | 0.02 | 0.55% | 3.65 | 3.70 | 909615 | 33415 | 1.33% |
| 2025-05-16 | 3.68 | 3.66 | -0.03 | -0.81% | 3.65 | 3.70 | 1017234 | 37275 | 1.49% |
| 2025-05-15 | 3.75 | 3.69 | -0.10 | -2.64% | 3.68 | 3.77 | 1757218 | 65299 | 2.58% |
| 2025-05-14 | 3.67 | 3.79 | 0.12 | 3.27% | 3.64 | 3.88 | 3353400 | 126036 | 4.92% |
| 2025-05-13 | 3.74 | 3.67 | -0.03 | -0.81% | 3.66 | 3.74 | 1141032 | 42064 | 1.67% |
| 2025-05-12 | 3.65 | 3.70 | 0.07 | 1.93% | 3.63 | 3.70 | 1487760 | 54610 | 2.18% |
| 2025-05-09 | 3.69 | 3.63 | -0.06 | -1.63% | 3.62 | 3.69 | 1021630 | 37178 | 1.50% |
| 2025-05-08 | 3.66 | 3.69 | 0.02 | 0.54% | 3.65 | 3.70 | 1094557 | 40337 | 1.61% |
| 2025-05-07 | 3.77 | 3.67 | 0.01 | 0.27% | 3.65 | 3.81 | 2043821 | 75926 | 3.00% |
| 2025-05-06 | 3.61 | 3.66 | 0.08 | 2.23% | 3.60 | 3.66 | 1313578 | 47889 | 1.93% |
| 2025-04-30 | 3.58 | 3.58 | 0.01 | 0.28% | 3.57 | 3.62 | 924063 | 33250 | 1.36% |
| 2025-04-29 | 3.56 | 3.57 | 0.00 | 0.00% | 3.55 | 3.60 | 685513 | 24529 | 1.01% |
| 2025-04-28 | 3.63 | 3.57 | -0.05 | -1.38% | 3.56 | 3.64 | 1064644 | 38104 | 1.56% |
| 2025-04-25 | 3.60 | 3.62 | 0.03 | 0.84% | 3.59 | 3.65 | 1231680 | 44686 | 1.81% |
| 2025-04-24 | 3.62 | 3.59 | -0.03 | -0.83% | 3.58 | 3.63 | 907389 | 32692 | 1.33% |