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 | 4.25 | 4.23 | 0.04 | 0.95% | 4.21 | 4.30 | 142068 | 6042 | 1.26% |
| 2025-07-31 | 4.33 | 4.19 | -0.13 | -3.01% | 4.18 | 4.33 | 162280 | 6882 | 1.44% |
| 2025-07-30 | 4.31 | 4.32 | 0.00 | 0.00% | 4.27 | 4.34 | 165849 | 7142 | 1.47% |
| 2025-07-29 | 4.32 | 4.32 | -0.01 | -0.23% | 4.29 | 4.36 | 131025 | 5658 | 1.16% |
| 2025-07-28 | 4.26 | 4.33 | 0.06 | 1.41% | 4.23 | 4.36 | 175920 | 7552 | 1.56% |
| 2025-07-25 | 4.34 | 4.27 | -0.09 | -2.06% | 4.26 | 4.41 | 191441 | 8250 | 1.70% |
| 2025-07-24 | 4.32 | 4.36 | 0.07 | 1.63% | 4.26 | 4.36 | 155658 | 6731 | 1.38% |
| 2025-07-23 | 4.42 | 4.29 | -0.10 | -2.28% | 4.28 | 4.45 | 227682 | 9893 | 2.02% |
| 2025-07-22 | 4.29 | 4.39 | 0.11 | 2.57% | 4.25 | 4.40 | 260354 | 11264 | 2.31% |
| 2025-07-21 | 4.15 | 4.28 | 0.16 | 3.88% | 4.12 | 4.28 | 202194 | 8586 | 1.80% |
| 2025-07-18 | 4.12 | 4.12 | 0.01 | 0.24% | 4.09 | 4.13 | 80642 | 3315 | 0.72% |
| 2025-07-17 | 4.11 | 4.11 | 0.00 | 0.00% | 4.08 | 4.12 | 75566 | 3096 | 0.67% |
| 2025-07-16 | 4.12 | 4.11 | -0.01 | -0.24% | 4.09 | 4.14 | 87919 | 3612 | 0.78% |
| 2025-07-15 | 4.16 | 4.12 | -0.08 | -1.90% | 4.11 | 4.20 | 129870 | 5376 | 1.15% |
| 2025-07-14 | 4.23 | 4.20 | 0.03 | 0.72% | 4.17 | 4.23 | 89922 | 3772 | 0.80% |
| 2025-07-11 | 4.18 | 4.17 | -0.01 | -0.24% | 4.12 | 4.20 | 102692 | 4276 | 0.91% |
| 2025-07-10 | 4.14 | 4.18 | 0.02 | 0.48% | 4.14 | 4.19 | 88813 | 3693 | 0.79% |
| 2025-07-09 | 4.18 | 4.16 | -0.02 | -0.48% | 4.15 | 4.21 | 95750 | 3997 | 0.85% |
| 2025-07-08 | 4.15 | 4.18 | 0.05 | 1.21% | 4.12 | 4.19 | 121557 | 5062 | 1.08% |
| 2025-07-07 | 4.07 | 4.13 | 0.05 | 1.23% | 4.06 | 4.14 | 78815 | 3240 | 0.70% |
| 2025-07-04 | 4.13 | 4.08 | -0.07 | -1.69% | 4.06 | 4.15 | 104294 | 4279 | 0.93% |
| 2025-07-03 | 4.15 | 4.15 | -0.01 | -0.24% | 4.13 | 4.21 | 102303 | 4249 | 0.91% |
| 2025-07-02 | 4.17 | 4.16 | -0.01 | -0.24% | 4.12 | 4.17 | 91495 | 3793 | 0.81% |
| 2025-07-01 | 4.17 | 4.17 | -0.01 | -0.24% | 4.13 | 4.21 | 107596 | 4469 | 0.96% |
| 2025-06-30 | 4.09 | 4.18 | 0.11 | 2.70% | 4.08 | 4.26 | 176512 | 7372 | 1.57% |
| 2025-06-27 | 4.11 | 4.07 | -0.01 | -0.25% | 4.05 | 4.14 | 76099 | 3110 | 0.68% |
| 2025-06-26 | 4.05 | 4.08 | 0.00 | 0.00% | 4.05 | 4.17 | 135448 | 5565 | 1.20% |
| 2025-06-25 | 4.06 | 4.08 | 0.05 | 1.24% | 4.02 | 4.08 | 105590 | 4282 | 0.94% |
| 2025-06-24 | 3.98 | 4.03 | 0.05 | 1.26% | 3.95 | 4.05 | 92737 | 3724 | 0.82% |
| 2025-06-23 | 3.91 | 3.98 | 0.07 | 1.79% | 3.88 | 3.99 | 86866 | 3423 | 0.77% |
| 2025-06-20 | 3.98 | 3.91 | -0.04 | -1.01% | 3.90 | 3.99 | 50138 | 1970 | 0.45% |
| 2025-06-19 | 4.01 | 3.95 | -0.07 | -1.74% | 3.93 | 4.03 | 71478 | 2841 | 0.64% |
| 2025-06-18 | 4.09 | 4.02 | -0.10 | -2.43% | 3.99 | 4.13 | 103252 | 4159 | 0.92% |
| 2025-06-17 | 4.03 | 4.12 | 0.09 | 2.23% | 4.03 | 4.15 | 109676 | 4501 | 0.97% |
| 2025-06-16 | 4.00 | 4.03 | 0.07 | 1.77% | 3.99 | 4.10 | 73216 | 2963 | 0.65% |
| 2025-06-13 | 4.00 | 3.96 | -0.06 | -1.49% | 3.95 | 4.03 | 68006 | 2706 | 0.60% |
| 2025-06-12 | 4.08 | 4.02 | -0.05 | -1.23% | 4.00 | 4.11 | 58887 | 2378 | 0.52% |
| 2025-06-11 | 4.06 | 4.07 | 0.02 | 0.49% | 4.05 | 4.09 | 49863 | 2030 | 0.44% |
| 2025-06-10 | 4.05 | 4.05 | -0.02 | -0.49% | 4.02 | 4.11 | 91263 | 3704 | 0.81% |
| 2025-06-09 | 3.98 | 4.07 | 0.09 | 2.26% | 3.96 | 4.09 | 78578 | 3171 | 0.70% |
| 2025-06-06 | 3.95 | 3.98 | 0.04 | 1.02% | 3.94 | 3.99 | 46663 | 1850 | 0.41% |
| 2025-06-05 | 3.95 | 3.94 | -0.02 | -0.51% | 3.93 | 3.98 | 43561 | 1721 | 0.76% |
| 2025-06-04 | 3.90 | 3.96 | 0.05 | 1.28% | 3.90 | 3.96 | 45817 | 1803 | 0.80% |
| 2025-06-03 | 3.89 | 3.91 | -0.01 | -0.26% | 3.88 | 3.93 | 38737 | 1514 | 0.68% |
| 2025-05-30 | 3.96 | 3.92 | -0.05 | -1.26% | 3.88 | 3.96 | 53871 | 2105 | 0.94% |
| 2025-05-29 | 3.92 | 3.97 | 0.02 | 0.51% | 3.90 | 3.98 | 78248 | 3084 | 1.37% |
| 2025-05-28 | 3.88 | 3.95 | 0.06 | 1.54% | 3.88 | 4.05 | 131020 | 5188 | 2.29% |
| 2025-05-27 | 3.85 | 3.89 | 0.02 | 0.52% | 3.82 | 3.90 | 53567 | 2068 | 0.94% |
| 2025-05-26 | 3.79 | 3.87 | 0.09 | 2.38% | 3.78 | 3.88 | 58801 | 2262 | 1.03% |
| 2025-05-23 | 3.82 | 3.78 | -0.01 | -0.26% | 3.78 | 3.89 | 53963 | 2066 | 0.94% |
| 2025-05-22 | 3.87 | 3.79 | -0.07 | -1.81% | 3.79 | 3.89 | 41703 | 1599 | 0.73% |
| 2025-05-21 | 3.89 | 3.86 | -0.04 | -1.03% | 3.85 | 3.91 | 44515 | 1723 | 0.78% |
| 2025-05-20 | 3.88 | 3.90 | 0.04 | 1.04% | 3.84 | 3.91 | 52898 | 2050 | 0.93% |
| 2025-05-19 | 3.82 | 3.86 | 0.07 | 1.85% | 3.81 | 3.88 | 47031 | 1810 | 0.82% |
| 2025-05-16 | 3.80 | 3.79 | -0.03 | -0.79% | 3.79 | 3.85 | 30329 | 1158 | 0.53% |
| 2025-05-15 | 3.83 | 3.82 | 0.00 | 0.00% | 3.79 | 3.83 | 34897 | 1328 | 0.61% |
| 2025-05-14 | 3.80 | 3.82 | 0.00 | 0.00% | 3.78 | 3.85 | 43501 | 1658 | 0.76% |
| 2025-05-13 | 3.92 | 3.82 | -0.06 | -1.55% | 3.81 | 3.94 | 58826 | 2267 | 1.03% |
| 2025-05-12 | 3.83 | 3.88 | 0.06 | 1.57% | 3.80 | 3.90 | 66755 | 2576 | 1.17% |
| 2025-05-09 | 3.83 | 3.82 | -0.03 | -0.78% | 3.81 | 3.89 | 82169 | 3160 | 1.44% |
| 2025-05-08 | 3.84 | 3.85 | 0.01 | 0.26% | 3.79 | 3.88 | 66551 | 2559 | 1.16% |
| 2025-05-07 | 3.79 | 3.84 | 0.07 | 1.86% | 3.73 | 3.93 | 122914 | 4704 | 2.15% |
| 2025-05-06 | 3.58 | 3.77 | 0.19 | 5.31% | 3.58 | 3.79 | 83278 | 3104 | 1.46% |
| 2025-04-30 | 3.58 | 3.58 | 0.00 | 0.00% | 3.56 | 3.64 | 41608 | 1498 | 0.73% |
| 2025-04-29 | 3.48 | 3.58 | 0.14 | 4.07% | 3.46 | 3.59 | 65604 | 2338 | 1.15% |
| 2025-04-28 | 3.56 | 3.44 | -0.09 | -2.55% | 3.44 | 3.56 | 32434 | 1125 | 0.57% |
| 2025-04-25 | 3.58 | 3.53 | -0.02 | -0.56% | 3.53 | 3.58 | 25610 | 908 | 0.45% |
| 2025-04-24 | 3.60 | 3.55 | -0.03 | -0.84% | 3.52 | 3.61 | 29634 | 1054 | 0.52% |