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 | 4.20 | 4.22 | 0.03 | 0.72% | 4.19 | 4.25 | 152909 | 6460 | 0.38% |
| 2025-07-31 | 4.29 | 4.19 | -0.10 | -2.33% | 4.18 | 4.29 | 217466 | 9169 | 0.55% |
| 2025-07-30 | 4.30 | 4.29 | 0.00 | 0.00% | 4.27 | 4.35 | 159524 | 6874 | 0.40% |
| 2025-07-29 | 4.31 | 4.29 | -0.01 | -0.23% | 4.24 | 4.31 | 147602 | 6297 | 0.37% |
| 2025-07-28 | 4.35 | 4.30 | -0.06 | -1.38% | 4.29 | 4.36 | 192992 | 8318 | 0.49% |
| 2025-07-25 | 4.39 | 4.36 | -0.01 | -0.23% | 4.36 | 4.41 | 177023 | 7752 | 0.45% |
| 2025-07-24 | 4.36 | 4.37 | -0.01 | -0.23% | 4.31 | 4.38 | 213774 | 9286 | 0.54% |
| 2025-07-23 | 4.43 | 4.38 | -0.05 | -1.13% | 4.36 | 4.46 | 229467 | 10102 | 0.58% |
| 2025-07-22 | 4.36 | 4.43 | 0.07 | 1.61% | 4.32 | 4.43 | 241925 | 10598 | 0.61% |
| 2025-07-21 | 4.25 | 4.36 | 0.13 | 3.07% | 4.24 | 4.36 | 276167 | 11968 | 0.70% |
| 2025-07-18 | 4.23 | 4.23 | 0.02 | 0.48% | 4.21 | 4.25 | 105934 | 4478 | 0.27% |
| 2025-07-17 | 4.23 | 4.21 | -0.02 | -0.47% | 4.20 | 4.25 | 109645 | 4615 | 0.28% |
| 2025-07-16 | 4.27 | 4.23 | -0.01 | -0.24% | 4.22 | 4.27 | 99987 | 4237 | 0.25% |
| 2025-07-15 | 4.27 | 4.24 | -0.04 | -0.93% | 4.23 | 4.29 | 130734 | 5557 | 0.33% |
| 2025-07-14 | 4.26 | 4.28 | 0.04 | 0.94% | 4.25 | 4.29 | 151258 | 6465 | 0.38% |
| 2025-07-11 | 4.26 | 4.24 | -0.03 | -0.70% | 4.23 | 4.29 | 137046 | 5840 | 0.35% |
| 2025-07-10 | 4.22 | 4.27 | 0.05 | 1.18% | 4.21 | 4.27 | 122715 | 5220 | 0.31% |
| 2025-07-09 | 4.22 | 4.22 | 0.00 | 0.00% | 4.20 | 4.24 | 114819 | 4847 | 0.29% |
| 2025-07-08 | 4.16 | 4.22 | 0.05 | 1.20% | 4.15 | 4.23 | 144738 | 6070 | 0.36% |
| 2025-07-07 | 4.13 | 4.17 | 0.04 | 0.97% | 4.11 | 4.18 | 118866 | 4927 | 0.30% |
| 2025-07-04 | 4.24 | 4.23 | 0.01 | 0.24% | 4.22 | 4.26 | 154950 | 6566 | 0.39% |
| 2025-07-03 | 4.23 | 4.22 | -0.02 | -0.47% | 4.19 | 4.24 | 111484 | 4698 | 0.28% |
| 2025-07-02 | 4.17 | 4.24 | 0.06 | 1.44% | 4.17 | 4.24 | 154909 | 6519 | 0.39% |
| 2025-07-01 | 4.17 | 4.18 | 0.03 | 0.72% | 4.14 | 4.19 | 130796 | 5446 | 0.33% |
| 2025-06-30 | 4.17 | 4.15 | -0.02 | -0.48% | 4.14 | 4.17 | 107691 | 4477 | 0.27% |
| 2025-06-27 | 4.15 | 4.17 | 0.03 | 0.72% | 4.14 | 4.19 | 139518 | 5817 | 0.35% |
| 2025-06-26 | 4.18 | 4.14 | -0.03 | -0.72% | 4.13 | 4.19 | 129040 | 5361 | 0.32% |
| 2025-06-25 | 4.18 | 4.17 | 0.00 | 0.00% | 4.15 | 4.20 | 127682 | 5325 | 0.32% |
| 2025-06-24 | 4.15 | 4.17 | 0.03 | 0.72% | 4.12 | 4.18 | 129352 | 5383 | 0.33% |
| 2025-06-23 | 4.10 | 4.14 | 0.02 | 0.49% | 4.10 | 4.16 | 119441 | 4934 | 0.30% |
| 2025-06-20 | 4.12 | 4.12 | 0.02 | 0.49% | 4.10 | 4.14 | 104538 | 4306 | 0.26% |
| 2025-06-19 | 4.15 | 4.10 | -0.03 | -0.73% | 4.09 | 4.15 | 114729 | 4720 | 0.29% |
| 2025-06-18 | 4.17 | 4.13 | -0.05 | -1.20% | 4.12 | 4.19 | 128254 | 5311 | 0.32% |
| 2025-06-17 | 4.19 | 4.18 | 0.01 | 0.24% | 4.16 | 4.20 | 101971 | 4260 | 0.26% |
| 2025-06-16 | 4.18 | 4.17 | -0.03 | -0.71% | 4.17 | 4.21 | 116886 | 4898 | 0.29% |
| 2025-06-13 | 4.20 | 4.20 | 0.01 | 0.24% | 4.18 | 4.23 | 136014 | 5719 | 0.34% |
| 2025-06-12 | 4.21 | 4.19 | -0.03 | -0.71% | 4.18 | 4.23 | 124385 | 5214 | 0.31% |
| 2025-06-11 | 4.20 | 4.22 | 0.02 | 0.48% | 4.19 | 4.24 | 132383 | 5588 | 0.33% |
| 2025-06-10 | 4.24 | 4.20 | -0.03 | -0.71% | 4.16 | 4.24 | 146159 | 6144 | 0.37% |
| 2025-06-09 | 4.22 | 4.23 | 0.01 | 0.24% | 4.19 | 4.24 | 117014 | 4936 | 0.29% |
| 2025-06-06 | 4.18 | 4.22 | 0.04 | 0.96% | 4.16 | 4.23 | 143728 | 6052 | 0.36% |
| 2025-06-05 | 4.20 | 4.18 | -0.02 | -0.48% | 4.16 | 4.23 | 134037 | 5613 | 0.34% |
| 2025-06-04 | 4.24 | 4.20 | -0.02 | -0.47% | 4.18 | 4.24 | 116978 | 4912 | 0.29% |
| 2025-06-03 | 4.17 | 4.22 | 0.04 | 0.96% | 4.16 | 4.24 | 160987 | 6789 | 0.41% |
| 2025-05-30 | 4.20 | 4.18 | -0.02 | -0.48% | 4.16 | 4.21 | 114743 | 4806 | 0.29% |
| 2025-05-29 | 4.19 | 4.20 | 0.01 | 0.24% | 4.16 | 4.21 | 105464 | 4425 | 0.27% |
| 2025-05-28 | 4.23 | 4.19 | -0.03 | -0.71% | 4.17 | 4.23 | 83257 | 3493 | 0.21% |
| 2025-05-27 | 4.18 | 4.22 | 0.06 | 1.44% | 4.15 | 4.23 | 126201 | 5292 | 0.32% |
| 2025-05-26 | 4.18 | 4.16 | -0.02 | -0.48% | 4.14 | 4.20 | 116830 | 4871 | 0.29% |
| 2025-05-23 | 4.21 | 4.18 | -0.04 | -0.95% | 4.17 | 4.25 | 118839 | 5001 | 0.30% |
| 2025-05-22 | 4.26 | 4.22 | -0.04 | -0.94% | 4.21 | 4.26 | 99605 | 4215 | 0.25% |
| 2025-05-21 | 4.27 | 4.26 | 0.01 | 0.24% | 4.25 | 4.30 | 94757 | 4046 | 0.24% |
| 2025-05-20 | 4.30 | 4.25 | -0.06 | -1.39% | 4.25 | 4.32 | 108516 | 4632 | 0.27% |
| 2025-05-19 | 4.26 | 4.31 | 0.05 | 1.17% | 4.24 | 4.31 | 145973 | 6263 | 0.37% |
| 2025-05-16 | 4.25 | 4.26 | 0.00 | 0.00% | 4.23 | 4.27 | 102010 | 4341 | 0.26% |
| 2025-05-15 | 4.26 | 4.26 | 0.01 | 0.24% | 4.25 | 4.29 | 123228 | 5261 | 0.31% |
| 2025-05-14 | 4.23 | 4.25 | 0.03 | 0.71% | 4.20 | 4.25 | 129045 | 5462 | 0.32% |
| 2025-05-13 | 4.25 | 4.22 | 0.00 | 0.00% | 4.19 | 4.25 | 107619 | 4536 | 0.27% |
| 2025-05-12 | 4.22 | 4.22 | 0.00 | 0.00% | 4.19 | 4.25 | 139965 | 5898 | 0.35% |
| 2025-05-09 | 4.22 | 4.22 | 0.02 | 0.48% | 4.20 | 4.24 | 145358 | 6134 | 0.37% |
| 2025-05-08 | 4.22 | 4.20 | -0.02 | -0.47% | 4.19 | 4.23 | 131160 | 5520 | 0.33% |
| 2025-05-07 | 4.25 | 4.22 | 0.00 | 0.00% | 4.17 | 4.25 | 167636 | 7042 | 0.42% |
| 2025-05-06 | 4.22 | 4.22 | 0.01 | 0.24% | 4.16 | 4.25 | 212276 | 8939 | 0.53% |
| 2025-04-30 | 4.19 | 4.21 | 0.02 | 0.48% | 4.15 | 4.24 | 221742 | 9312 | 0.56% |
| 2025-04-29 | 4.16 | 4.19 | 0.01 | 0.24% | 4.16 | 4.26 | 171500 | 7223 | 0.43% |
| 2025-04-28 | 4.16 | 4.18 | 0.02 | 0.48% | 4.11 | 4.19 | 192233 | 8005 | 0.48% |
| 2025-04-25 | 4.10 | 4.16 | 0.07 | 1.71% | 4.09 | 4.20 | 276702 | 11506 | 0.70% |
| 2025-04-24 | 4.08 | 4.09 | 0.01 | 0.25% | 4.05 | 4.12 | 211065 | 8618 | 0.53% |