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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-05 | 4.46 | 4.54 | 0.09 | 2.02% | 4.45 | 4.54 | 114384 | 5141 | 2.01% |
| 2025-08-04 | 4.37 | 4.45 | 0.04 | 0.91% | 4.33 | 4.46 | 102021 | 4503 | 1.79% |
| 2025-08-01 | 4.35 | 4.41 | 0.08 | 1.85% | 4.33 | 4.41 | 113575 | 4974 | 1.99% |
| 2025-07-31 | 4.43 | 4.33 | -0.10 | -2.26% | 4.30 | 4.45 | 116122 | 5060 | 2.04% |
| 2025-07-30 | 4.45 | 4.43 | -0.04 | -0.89% | 4.37 | 4.52 | 124388 | 5509 | 2.18% |
| 2025-07-29 | 4.45 | 4.47 | 0.03 | 0.68% | 4.42 | 4.51 | 118360 | 5273 | 2.08% |
| 2025-07-28 | 4.49 | 4.44 | -0.03 | -0.67% | 4.40 | 4.49 | 92796 | 4105 | 1.63% |
| 2025-07-25 | 4.41 | 4.47 | 0.07 | 1.59% | 4.39 | 4.47 | 137426 | 6111 | 2.41% |
| 2025-07-24 | 4.37 | 4.40 | 0.01 | 0.23% | 4.37 | 4.45 | 132950 | 5863 | 2.33% |
| 2025-07-23 | 4.45 | 4.39 | -0.07 | -1.57% | 4.33 | 4.48 | 173076 | 7646 | 3.04% |
| 2025-07-22 | 4.40 | 4.46 | 0.05 | 1.13% | 4.40 | 4.58 | 270852 | 12110 | 4.75% |
| 2025-07-21 | 4.30 | 4.41 | 0.11 | 2.56% | 4.29 | 4.43 | 143655 | 6316 | 2.52% |
| 2025-07-18 | 4.33 | 4.30 | 0.01 | 0.23% | 4.25 | 4.34 | 94252 | 4035 | 1.65% |
| 2025-07-17 | 4.28 | 4.29 | 0.02 | 0.47% | 4.24 | 4.31 | 98690 | 4218 | 1.73% |
| 2025-07-16 | 4.25 | 4.27 | 0.03 | 0.71% | 4.23 | 4.30 | 111351 | 4755 | 1.95% |
| 2025-07-15 | 4.38 | 4.24 | -0.13 | -2.97% | 4.20 | 4.39 | 140027 | 5948 | 2.46% |
| 2025-07-14 | 4.31 | 4.37 | 0.04 | 0.92% | 4.29 | 4.39 | 120747 | 5242 | 2.12% |
| 2025-07-11 | 4.38 | 4.33 | -0.02 | -0.46% | 4.26 | 4.45 | 185980 | 8051 | 3.26% |
| 2025-07-10 | 4.26 | 4.35 | 0.10 | 2.35% | 4.24 | 4.35 | 137142 | 5915 | 2.41% |
| 2025-07-09 | 4.31 | 4.25 | -0.06 | -1.39% | 4.22 | 4.34 | 117116 | 4986 | 2.05% |
| 2025-07-08 | 4.27 | 4.31 | 0.04 | 0.94% | 4.27 | 4.32 | 104913 | 4499 | 1.84% |
| 2025-07-07 | 4.16 | 4.27 | 0.10 | 2.40% | 4.16 | 4.30 | 125172 | 5315 | 2.20% |
| 2025-07-04 | 4.24 | 4.17 | -0.07 | -1.65% | 4.17 | 4.26 | 99710 | 4196 | 1.75% |
| 2025-07-03 | 4.25 | 4.24 | -0.01 | -0.24% | 4.21 | 4.29 | 84003 | 3563 | 1.47% |
| 2025-07-02 | 4.25 | 4.25 | 0.00 | 0.00% | 4.20 | 4.27 | 103612 | 4390 | 1.82% |
| 2025-07-01 | 4.22 | 4.25 | 0.03 | 0.71% | 4.16 | 4.27 | 107504 | 4535 | 1.89% |
| 2025-06-30 | 4.15 | 4.22 | 0.07 | 1.69% | 4.15 | 4.22 | 108599 | 4559 | 1.90% |
| 2025-06-27 | 4.15 | 4.15 | 0.01 | 0.24% | 4.12 | 4.18 | 73771 | 3054 | 1.29% |
| 2025-06-26 | 4.20 | 4.14 | -0.03 | -0.72% | 4.12 | 4.22 | 106086 | 4413 | 1.86% |
| 2025-06-25 | 4.17 | 4.17 | 0.04 | 0.97% | 4.13 | 4.24 | 135592 | 5654 | 2.38% |
| 2025-06-24 | 4.03 | 4.13 | 0.10 | 2.48% | 3.99 | 4.14 | 111980 | 4581 | 1.96% |
| 2025-06-23 | 3.87 | 4.03 | 0.15 | 3.87% | 3.84 | 4.07 | 142450 | 5697 | 2.50% |
| 2025-06-20 | 3.90 | 3.88 | -0.04 | -1.02% | 3.86 | 3.96 | 114977 | 4484 | 2.02% |
| 2025-06-19 | 4.01 | 3.92 | -0.10 | -2.49% | 3.88 | 4.03 | 155874 | 6147 | 2.73% |
| 2025-06-18 | 4.08 | 4.02 | -0.08 | -1.95% | 4.02 | 4.11 | 104437 | 4222 | 1.83% |
| 2025-06-17 | 4.15 | 4.10 | -0.05 | -1.20% | 4.08 | 4.19 | 105876 | 4363 | 1.86% |
| 2025-06-16 | 4.13 | 4.15 | -0.01 | -0.24% | 4.12 | 4.22 | 86667 | 3607 | 1.52% |
| 2025-06-13 | 4.26 | 4.16 | -0.10 | -2.35% | 4.13 | 4.26 | 129909 | 5411 | 2.28% |
| 2025-06-12 | 4.26 | 4.26 | -0.02 | -0.47% | 4.20 | 4.28 | 100122 | 4242 | 1.76% |
| 2025-06-11 | 4.28 | 4.28 | 0.00 | 0.00% | 4.26 | 4.33 | 130304 | 5592 | 2.29% |
| 2025-06-10 | 4.27 | 4.28 | -0.01 | -0.23% | 4.18 | 4.36 | 202504 | 8658 | 3.55% |
| 2025-06-09 | 4.18 | 4.29 | 0.11 | 2.63% | 4.18 | 4.31 | 184778 | 7852 | 3.24% |
| 2025-06-06 | 4.10 | 4.18 | 0.10 | 2.45% | 4.05 | 4.23 | 184219 | 7645 | 3.23% |
| 2025-06-05 | 4.12 | 4.08 | -0.02 | -0.49% | 4.03 | 4.13 | 104770 | 4264 | 1.84% |
| 2025-06-04 | 4.07 | 4.10 | 0.06 | 1.49% | 4.04 | 4.12 | 109099 | 4467 | 1.91% |
| 2025-06-03 | 4.00 | 4.04 | 0.04 | 1.00% | 3.95 | 4.10 | 113621 | 4621 | 1.99% |
| 2025-05-30 | 4.08 | 4.00 | -0.08 | -1.96% | 3.99 | 4.09 | 107672 | 4325 | 1.89% |
| 2025-05-29 | 4.04 | 4.08 | 0.04 | 0.99% | 4.01 | 4.16 | 131962 | 5397 | 2.31% |
| 2025-05-28 | 4.19 | 4.04 | -0.12 | -2.88% | 4.03 | 4.27 | 143289 | 5887 | 2.51% |
| 2025-05-27 | 4.08 | 4.16 | 0.08 | 1.96% | 4.04 | 4.18 | 129551 | 5322 | 2.27% |
| 2025-05-26 | 4.05 | 4.08 | 0.00 | 0.00% | 4.03 | 4.11 | 103784 | 4224 | 1.82% |
| 2025-05-23 | 4.13 | 4.08 | -0.05 | -1.21% | 4.06 | 4.20 | 133793 | 5514 | 2.35% |
| 2025-05-22 | 4.20 | 4.13 | -0.10 | -2.36% | 4.13 | 4.30 | 136587 | 5723 | 2.40% |
| 2025-05-21 | 4.34 | 4.23 | -0.11 | -2.53% | 4.19 | 4.36 | 186177 | 7914 | 3.27% |
| 2025-05-20 | 4.33 | 4.34 | 0.01 | 0.23% | 4.27 | 4.40 | 240738 | 10385 | 4.22% |
| 2025-05-19 | 4.17 | 4.33 | 0.19 | 4.59% | 4.15 | 4.46 | 359560 | 15448 | 6.31% |
| 2025-05-16 | 4.06 | 4.14 | 0.07 | 1.72% | 4.05 | 4.15 | 157975 | 6495 | 2.77% |
| 2025-05-15 | 4.13 | 4.07 | -0.03 | -0.73% | 4.05 | 4.16 | 140560 | 5759 | 2.47% |
| 2025-05-14 | 4.15 | 4.10 | -0.05 | -1.20% | 4.08 | 4.20 | 154815 | 6385 | 2.72% |
| 2025-05-13 | 4.10 | 4.15 | 0.08 | 1.97% | 4.05 | 4.21 | 198956 | 8224 | 3.49% |
| 2025-05-12 | 4.10 | 4.07 | 0.01 | 0.25% | 4.02 | 4.11 | 139161 | 5635 | 2.44% |
| 2025-05-09 | 4.17 | 4.06 | -0.08 | -1.93% | 4.04 | 4.25 | 192304 | 7939 | 3.37% |
| 2025-05-08 | 4.12 | 4.14 | -0.02 | -0.48% | 4.08 | 4.19 | 153532 | 6365 | 2.69% |
| 2025-05-07 | 4.12 | 4.16 | 0.08 | 1.96% | 4.10 | 4.22 | 234442 | 9747 | 4.11% |
| 2025-05-06 | 3.97 | 4.08 | 0.14 | 3.55% | 3.97 | 4.14 | 185087 | 7542 | 3.25% |
| 2025-04-30 | 3.96 | 3.94 | -0.03 | -0.76% | 3.94 | 4.05 | 133945 | 5349 | 2.35% |
| 2025-04-29 | 3.90 | 3.97 | 0.04 | 1.02% | 3.87 | 4.00 | 118750 | 4696 | 2.08% |
| 2025-04-28 | 3.99 | 3.93 | -0.03 | -0.76% | 3.88 | 4.01 | 151011 | 5951 | 2.65% |