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 | 4.06 | 4.05 | 0.00 | 0.00% | 4.00 | 4.08 | 1579707 | 63818 | 0.34% |
| 2025-07-31 | 4.07 | 4.05 | -0.03 | -0.74% | 4.00 | 4.09 | 1819556 | 73502 | 0.39% |
| 2025-07-30 | 4.05 | 4.08 | 0.03 | 0.74% | 4.04 | 4.12 | 1544620 | 63116 | 0.33% |
| 2025-07-29 | 4.09 | 4.05 | -0.04 | -0.98% | 4.05 | 4.12 | 1516369 | 61768 | 0.33% |
| 2025-07-28 | 4.08 | 4.09 | 0.01 | 0.25% | 4.07 | 4.14 | 1524459 | 62645 | 0.33% |
| 2025-07-25 | 4.13 | 4.08 | -0.05 | -1.21% | 4.08 | 4.16 | 1741384 | 71576 | 0.38% |
| 2025-07-24 | 4.18 | 4.13 | -0.03 | -0.72% | 4.12 | 4.19 | 1984501 | 82328 | 0.43% |
| 2025-07-23 | 4.24 | 4.24 | 0.00 | 0.00% | 4.22 | 4.29 | 1770772 | 75411 | 0.38% |
| 2025-07-22 | 4.27 | 4.24 | -0.03 | -0.70% | 4.19 | 4.28 | 1896183 | 80221 | 0.41% |
| 2025-07-21 | 4.30 | 4.27 | -0.03 | -0.70% | 4.26 | 4.32 | 1413311 | 60530 | 0.30% |
| 2025-07-18 | 4.28 | 4.30 | 0.03 | 0.70% | 4.27 | 4.33 | 1416364 | 60914 | 0.31% |
| 2025-07-17 | 4.31 | 4.27 | -0.04 | -0.93% | 4.26 | 4.33 | 1279993 | 54876 | 0.28% |
| 2025-07-16 | 4.36 | 4.31 | -0.04 | -0.92% | 4.28 | 4.37 | 1756658 | 75631 | 0.38% |
| 2025-07-15 | 4.40 | 4.35 | -0.04 | -0.91% | 4.31 | 4.43 | 1547028 | 67512 | 0.33% |
| 2025-07-14 | 4.35 | 4.39 | 0.05 | 1.15% | 4.34 | 4.46 | 1982095 | 87509 | 0.43% |
| 2025-07-11 | 4.44 | 4.34 | -0.10 | -2.25% | 4.34 | 4.50 | 2843526 | 125555 | 0.61% |
| 2025-07-10 | 4.42 | 4.44 | 0.01 | 0.23% | 4.41 | 4.50 | 2067050 | 92228 | 0.45% |
| 2025-07-09 | 4.42 | 4.43 | 0.02 | 0.45% | 4.40 | 4.46 | 1121190 | 49711 | 0.24% |
| 2025-07-08 | 4.44 | 4.41 | -0.03 | -0.68% | 4.39 | 4.47 | 1308746 | 57877 | 0.28% |
| 2025-07-07 | 4.38 | 4.44 | 0.06 | 1.37% | 4.37 | 4.45 | 1526689 | 67389 | 0.33% |
| 2025-07-04 | 4.25 | 4.38 | 0.13 | 3.06% | 4.24 | 4.40 | 2236994 | 97165 | 0.48% |
| 2025-07-03 | 4.22 | 4.25 | 0.03 | 0.71% | 4.20 | 4.26 | 1277226 | 54124 | 0.28% |
| 2025-07-02 | 4.21 | 4.22 | 0.02 | 0.48% | 4.20 | 4.26 | 1271873 | 53865 | 0.27% |
| 2025-07-01 | 4.16 | 4.20 | 0.05 | 1.20% | 4.15 | 4.22 | 1262644 | 52939 | 0.27% |
| 2025-06-30 | 4.13 | 4.15 | 0.00 | 0.00% | 4.12 | 4.17 | 1512498 | 62799 | 0.33% |
| 2025-06-27 | 4.27 | 4.15 | -0.13 | -3.04% | 4.13 | 4.34 | 2910020 | 123231 | 0.63% |
| 2025-06-26 | 4.23 | 4.28 | 0.04 | 0.94% | 4.19 | 4.30 | 1639507 | 69637 | 0.35% |
| 2025-06-25 | 4.24 | 4.24 | -0.01 | -0.24% | 4.17 | 4.26 | 1618704 | 68319 | 0.35% |
| 2025-06-24 | 4.22 | 4.25 | 0.02 | 0.47% | 4.17 | 4.26 | 1668275 | 70497 | 0.36% |
| 2025-06-23 | 4.15 | 4.23 | 0.07 | 1.68% | 4.09 | 4.25 | 1914479 | 79826 | 0.41% |
| 2025-06-20 | 4.08 | 4.16 | 0.08 | 1.96% | 4.07 | 4.18 | 1540256 | 63682 | 0.33% |
| 2025-06-19 | 4.09 | 4.08 | -0.02 | -0.49% | 4.05 | 4.11 | 1075730 | 43885 | 0.23% |
| 2025-06-18 | 4.08 | 4.10 | 0.03 | 0.74% | 4.05 | 4.11 | 1259596 | 51490 | 0.27% |
| 2025-06-17 | 4.08 | 4.07 | -0.01 | -0.25% | 4.05 | 4.10 | 1061626 | 43253 | 0.23% |
| 2025-06-16 | 4.03 | 4.08 | 0.06 | 1.49% | 4.01 | 4.08 | 1142889 | 46198 | 0.25% |
| 2025-06-13 | 4.09 | 4.02 | -0.07 | -1.71% | 4.02 | 4.11 | 1474634 | 59741 | 0.32% |
| 2025-06-12 | 4.07 | 4.09 | 0.02 | 0.49% | 4.04 | 4.10 | 1033615 | 42137 | 0.22% |
| 2025-06-11 | 4.05 | 4.07 | 0.02 | 0.49% | 4.03 | 4.08 | 1097974 | 44573 | 0.24% |
| 2025-06-10 | 4.00 | 4.05 | 0.05 | 1.25% | 3.99 | 4.08 | 1908698 | 77299 | 0.41% |
| 2025-06-09 | 4.00 | 4.00 | 0.00 | 0.00% | 3.95 | 4.01 | 1488841 | 59240 | 0.32% |
| 2025-06-06 | 4.02 | 4.00 | -0.01 | -0.25% | 3.99 | 4.05 | 1121358 | 44932 | 0.24% |
| 2025-06-05 | 4.07 | 4.01 | -0.04 | -0.99% | 4.00 | 4.09 | 1117832 | 45066 | 0.24% |
| 2025-06-04 | 4.04 | 4.05 | 0.02 | 0.50% | 4.03 | 4.08 | 1270211 | 51563 | 0.27% |
| 2025-06-03 | 3.96 | 4.03 | 0.06 | 1.51% | 3.95 | 4.06 | 1574063 | 63264 | 0.34% |
| 2025-05-30 | 3.94 | 3.97 | 0.03 | 0.76% | 3.93 | 3.98 | 1294620 | 51302 | 0.28% |
| 2025-05-29 | 3.96 | 3.94 | -0.02 | -0.51% | 3.93 | 3.97 | 1007027 | 39728 | 0.22% |
| 2025-05-28 | 3.97 | 3.96 | -0.02 | -0.50% | 3.92 | 3.99 | 924440 | 36548 | 0.20% |
| 2025-05-27 | 3.96 | 3.98 | 0.02 | 0.51% | 3.95 | 4.00 | 967123 | 38440 | 0.21% |
| 2025-05-26 | 3.99 | 3.96 | -0.04 | -1.00% | 3.95 | 4.02 | 1150528 | 45752 | 0.25% |
| 2025-05-23 | 4.05 | 4.00 | -0.05 | -1.23% | 3.99 | 4.07 | 1032598 | 41580 | 0.22% |
| 2025-05-22 | 3.99 | 4.05 | 0.06 | 1.50% | 3.96 | 4.05 | 1139554 | 45753 | 0.25% |
| 2025-05-21 | 3.97 | 3.99 | 0.03 | 0.76% | 3.96 | 4.01 | 830180 | 33121 | 0.18% |
| 2025-05-20 | 3.97 | 3.96 | 0.00 | 0.00% | 3.95 | 4.00 | 924639 | 36733 | 0.20% |
| 2025-05-19 | 3.97 | 3.96 | 0.00 | 0.00% | 3.95 | 4.02 | 923202 | 36772 | 0.20% |
| 2025-05-16 | 4.00 | 3.96 | -0.04 | -1.00% | 3.92 | 4.01 | 995167 | 39377 | 0.21% |
| 2025-05-15 | 3.99 | 4.00 | 0.00 | 0.00% | 3.98 | 4.03 | 1080159 | 43279 | 0.23% |
| 2025-05-14 | 3.94 | 4.00 | 0.05 | 1.27% | 3.92 | 4.02 | 1644012 | 65366 | 0.35% |
| 2025-05-13 | 3.91 | 3.95 | 0.05 | 1.28% | 3.88 | 3.95 | 1083762 | 42546 | 0.23% |
| 2025-05-12 | 3.92 | 3.90 | 0.00 | 0.00% | 3.88 | 3.95 | 1176434 | 46103 | 0.25% |
| 2025-05-09 | 3.87 | 3.90 | 0.03 | 0.78% | 3.86 | 3.92 | 1145132 | 44705 | 0.25% |
| 2025-05-08 | 3.86 | 3.87 | 0.00 | 0.00% | 3.85 | 3.90 | 945044 | 36619 | 0.20% |
| 2025-05-07 | 3.82 | 3.87 | 0.10 | 2.65% | 3.80 | 3.87 | 1797256 | 69109 | 0.39% |
| 2025-05-06 | 3.80 | 3.77 | -0.01 | -0.26% | 3.75 | 3.80 | 1352800 | 50977 | 0.29% |
| 2025-04-30 | 3.88 | 3.78 | -0.11 | -2.83% | 3.77 | 3.89 | 1774453 | 67475 | 0.38% |
| 2025-04-29 | 3.89 | 3.89 | 0.00 | 0.00% | 3.86 | 3.92 | 1089136 | 42306 | 0.23% |
| 2025-04-28 | 3.82 | 3.89 | 0.08 | 2.10% | 3.81 | 3.90 | 1716638 | 66390 | 0.37% |
| 2025-04-25 | 3.85 | 3.81 | -0.04 | -1.04% | 3.80 | 3.87 | 1213169 | 46409 | 0.26% |
| 2025-04-24 | 3.78 | 3.85 | 0.07 | 1.85% | 3.78 | 3.86 | 1423483 | 54621 | 0.31% |