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 | 4.07 | 4.05 | -0.01 | -0.25% | 4.04 | 4.10 | 87074 | 3538 | 0.79% |
| 2025-07-31 | 4.12 | 4.06 | -0.07 | -1.69% | 4.05 | 4.14 | 121409 | 4946 | 1.10% |
| 2025-07-30 | 4.12 | 4.13 | 0.01 | 0.24% | 4.08 | 4.15 | 139533 | 5755 | 1.26% |
| 2025-07-29 | 4.16 | 4.12 | -0.05 | -1.20% | 4.08 | 4.17 | 119114 | 4900 | 1.08% |
| 2025-07-28 | 4.16 | 4.17 | 0.01 | 0.24% | 4.14 | 4.18 | 84560 | 3517 | 0.77% |
| 2025-07-25 | 4.16 | 4.16 | 0.00 | 0.00% | 4.14 | 4.18 | 112697 | 4687 | 1.02% |
| 2025-07-24 | 4.11 | 4.16 | 0.06 | 1.46% | 4.11 | 4.16 | 116956 | 4839 | 1.06% |
| 2025-07-23 | 4.13 | 4.10 | -0.04 | -0.97% | 4.10 | 4.16 | 108510 | 4479 | 0.98% |
| 2025-07-22 | 4.17 | 4.14 | -0.01 | -0.24% | 4.09 | 4.17 | 117130 | 4825 | 1.06% |
| 2025-07-21 | 4.06 | 4.15 | 0.09 | 2.22% | 4.05 | 4.16 | 203656 | 8395 | 1.84% |
| 2025-07-18 | 4.06 | 4.06 | 0.01 | 0.25% | 4.04 | 4.07 | 76078 | 3082 | 0.69% |
| 2025-07-17 | 4.07 | 4.05 | -0.01 | -0.25% | 4.04 | 4.09 | 99535 | 4040 | 0.90% |
| 2025-07-16 | 4.03 | 4.06 | 0.03 | 0.74% | 4.02 | 4.09 | 95921 | 3896 | 0.87% |
| 2025-07-15 | 4.07 | 4.03 | -0.05 | -1.23% | 4.00 | 4.08 | 123084 | 4960 | 1.11% |
| 2025-07-14 | 4.08 | 4.08 | 0.01 | 0.25% | 4.06 | 4.10 | 80651 | 3289 | 0.73% |
| 2025-07-11 | 4.08 | 4.07 | -0.01 | -0.25% | 4.05 | 4.10 | 109547 | 4465 | 0.99% |
| 2025-07-10 | 4.06 | 4.08 | 0.02 | 0.49% | 4.05 | 4.08 | 115489 | 4698 | 1.05% |
| 2025-07-09 | 4.08 | 4.06 | 0.00 | 0.00% | 4.05 | 4.11 | 150024 | 6103 | 1.36% |
| 2025-07-08 | 4.06 | 4.06 | 0.00 | 0.00% | 4.04 | 4.07 | 101752 | 4127 | 0.92% |
| 2025-07-07 | 4.04 | 4.06 | 0.04 | 1.00% | 4.02 | 4.09 | 81325 | 3297 | 0.74% |
| 2025-07-04 | 4.06 | 4.02 | -0.04 | -0.99% | 4.02 | 4.07 | 99142 | 4005 | 0.90% |
| 2025-07-03 | 4.04 | 4.06 | 0.03 | 0.74% | 4.03 | 4.08 | 78849 | 3189 | 0.71% |
| 2025-07-02 | 4.03 | 4.03 | 0.00 | 0.00% | 4.00 | 4.05 | 100302 | 4037 | 0.91% |
| 2025-07-01 | 3.96 | 4.03 | 0.08 | 2.03% | 3.93 | 4.05 | 153798 | 6131 | 1.39% |
| 2025-06-30 | 3.95 | 3.95 | 0.01 | 0.25% | 3.93 | 3.96 | 81125 | 3199 | 0.73% |
| 2025-06-27 | 3.94 | 3.94 | -0.01 | -0.25% | 3.93 | 3.98 | 85420 | 3374 | 0.77% |
| 2025-06-26 | 3.96 | 3.95 | 0.00 | 0.00% | 3.93 | 3.98 | 81127 | 3208 | 0.73% |
| 2025-06-25 | 3.95 | 3.95 | -0.01 | -0.25% | 3.93 | 3.97 | 96248 | 3801 | 0.87% |
| 2025-06-24 | 3.91 | 3.96 | 0.06 | 1.54% | 3.90 | 3.96 | 70907 | 2793 | 0.64% |
| 2025-06-23 | 3.83 | 3.90 | 0.05 | 1.30% | 3.83 | 3.91 | 64703 | 2508 | 0.59% |
| 2025-06-20 | 3.86 | 3.85 | -0.02 | -0.52% | 3.83 | 3.89 | 74021 | 2857 | 0.67% |
| 2025-06-19 | 3.92 | 3.87 | -0.06 | -1.53% | 3.84 | 3.92 | 111354 | 4315 | 1.01% |
| 2025-06-18 | 3.97 | 3.93 | -0.05 | -1.26% | 3.90 | 3.97 | 100670 | 3952 | 0.91% |
| 2025-06-17 | 3.97 | 3.98 | -0.01 | -0.25% | 3.96 | 4.00 | 64730 | 2573 | 0.59% |
| 2025-06-16 | 3.95 | 3.99 | 0.01 | 0.25% | 3.95 | 4.01 | 104421 | 4155 | 0.95% |
| 2025-06-13 | 4.07 | 3.98 | -0.10 | -2.45% | 3.98 | 4.07 | 119618 | 4798 | 1.08% |
| 2025-06-12 | 4.05 | 4.08 | 0.02 | 0.49% | 4.05 | 4.10 | 136697 | 5568 | 1.24% |
| 2025-06-11 | 4.06 | 4.06 | 0.00 | 0.00% | 4.04 | 4.11 | 130437 | 5310 | 1.18% |
| 2025-06-10 | 4.07 | 4.06 | -0.06 | -1.46% | 4.01 | 4.19 | 240606 | 9847 | 2.18% |
| 2025-06-09 | 3.99 | 4.12 | 0.12 | 3.00% | 3.99 | 4.12 | 154588 | 6285 | 1.40% |
| 2025-06-06 | 3.99 | 4.00 | 0.01 | 0.25% | 3.98 | 4.01 | 67134 | 2681 | 0.61% |
| 2025-06-05 | 4.02 | 3.99 | -0.04 | -0.99% | 3.97 | 4.03 | 120334 | 4804 | 1.09% |
| 2025-06-04 | 3.99 | 4.03 | 0.04 | 1.00% | 3.97 | 4.04 | 92638 | 3717 | 0.84% |
| 2025-06-03 | 4.01 | 3.99 | 0.00 | 0.00% | 3.96 | 4.01 | 102791 | 4094 | 0.93% |
| 2025-05-30 | 4.04 | 3.99 | -0.06 | -1.48% | 3.98 | 4.05 | 113849 | 4551 | 1.03% |
| 2025-05-29 | 4.03 | 4.05 | 0.03 | 0.75% | 4.00 | 4.08 | 104987 | 4250 | 0.95% |
| 2025-05-28 | 4.04 | 4.02 | -0.03 | -0.74% | 4.00 | 4.06 | 70158 | 2822 | 0.64% |
| 2025-05-27 | 4.02 | 4.05 | 0.02 | 0.50% | 3.99 | 4.05 | 101709 | 4091 | 0.92% |
| 2025-05-26 | 4.04 | 4.03 | 0.00 | 0.00% | 4.00 | 4.05 | 101196 | 4071 | 0.92% |
| 2025-05-23 | 4.08 | 4.03 | -0.04 | -0.98% | 4.02 | 4.11 | 121618 | 4942 | 1.10% |
| 2025-05-22 | 4.12 | 4.07 | -0.07 | -1.69% | 4.06 | 4.16 | 136819 | 5616 | 1.24% |
| 2025-05-21 | 4.16 | 4.14 | -0.03 | -0.72% | 4.09 | 4.19 | 168085 | 6936 | 1.52% |
| 2025-05-20 | 4.21 | 4.17 | -0.11 | -2.57% | 4.09 | 4.24 | 273535 | 11350 | 2.48% |
| 2025-05-19 | 4.27 | 4.28 | 0.03 | 0.71% | 4.22 | 4.28 | 154673 | 6583 | 1.40% |
| 2025-05-16 | 4.24 | 4.25 | 0.00 | 0.00% | 4.21 | 4.27 | 170427 | 7221 | 1.54% |
| 2025-05-15 | 4.28 | 4.25 | 0.00 | 0.00% | 4.21 | 4.30 | 191860 | 8136 | 1.74% |
| 2025-05-14 | 4.26 | 4.25 | 0.02 | 0.47% | 4.23 | 4.30 | 321239 | 13709 | 2.91% |
| 2025-05-13 | 4.21 | 4.23 | 0.08 | 1.93% | 4.18 | 4.37 | 406688 | 17373 | 3.68% |
| 2025-05-12 | 4.19 | 4.15 | 0.00 | 0.00% | 4.11 | 4.24 | 251231 | 10420 | 2.28% |
| 2025-05-09 | 4.19 | 4.15 | -0.03 | -0.72% | 4.13 | 4.23 | 250139 | 10451 | 2.27% |
| 2025-05-08 | 4.05 | 4.18 | 0.13 | 3.21% | 4.02 | 4.36 | 523953 | 21921 | 4.75% |
| 2025-05-07 | 3.98 | 4.05 | 0.00 | 0.00% | 3.98 | 4.10 | 282437 | 11417 | 2.56% |
| 2025-05-06 | 4.15 | 4.05 | 0.18 | 4.65% | 3.99 | 4.20 | 399990 | 16265 | 3.62% |
| 2025-04-30 | 3.89 | 3.87 | -0.02 | -0.51% | 3.86 | 3.93 | 125369 | 4884 | 1.14% |
| 2025-04-29 | 3.87 | 3.89 | 0.04 | 1.04% | 3.85 | 3.92 | 102755 | 3997 | 0.93% |
| 2025-04-28 | 3.95 | 3.85 | -0.09 | -2.28% | 3.83 | 3.96 | 165380 | 6388 | 1.50% |
| 2025-04-25 | 3.95 | 3.94 | -0.01 | -0.25% | 3.93 | 3.99 | 144768 | 5726 | 1.31% |
| 2025-04-24 | 3.96 | 3.95 | -0.01 | -0.25% | 3.91 | 3.97 | 112668 | 4443 | 1.02% |