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 | 4.89 | 4.77 | -0.18 | -3.64% | 4.77 | 4.96 | 423866 | 20569 | 1.74% |
| 2025-07-31 | 4.97 | 4.95 | -0.10 | -1.98% | 4.75 | 5.10 | 702346 | 34431 | 2.89% |
| 2025-07-30 | 4.88 | 5.05 | 0.17 | 3.48% | 4.79 | 5.20 | 858564 | 43435 | 3.53% |
| 2025-07-29 | 4.56 | 4.88 | 0.31 | 6.78% | 4.52 | 4.92 | 670455 | 31812 | 2.76% |
| 2025-07-28 | 4.71 | 4.57 | -0.16 | -3.38% | 4.39 | 4.72 | 659916 | 29732 | 2.72% |
| 2025-07-25 | 4.67 | 4.73 | 0.08 | 1.72% | 4.67 | 4.84 | 514752 | 24473 | 2.12% |
| 2025-07-24 | 4.51 | 4.65 | 0.09 | 1.97% | 4.46 | 4.70 | 421102 | 19270 | 1.73% |
| 2025-07-23 | 4.71 | 4.56 | -0.13 | -2.77% | 4.50 | 4.89 | 746968 | 35052 | 3.08% |
| 2025-07-22 | 4.45 | 4.69 | 0.23 | 5.16% | 4.41 | 4.72 | 661581 | 30464 | 2.72% |
| 2025-07-21 | 4.33 | 4.46 | 0.18 | 4.21% | 4.33 | 4.54 | 638651 | 28537 | 2.63% |
| 2025-07-18 | 4.17 | 4.28 | 0.11 | 2.64% | 4.16 | 4.30 | 463137 | 19717 | 1.91% |
| 2025-07-17 | 4.08 | 4.17 | 0.07 | 1.71% | 4.08 | 4.20 | 378055 | 15702 | 1.56% |
| 2025-07-16 | 4.14 | 4.10 | -0.07 | -1.68% | 4.06 | 4.17 | 505744 | 20764 | 2.08% |
| 2025-07-15 | 4.10 | 4.17 | 0.03 | 0.72% | 4.08 | 4.20 | 464569 | 19341 | 1.91% |
| 2025-07-14 | 4.01 | 4.14 | 0.09 | 2.22% | 4.01 | 4.29 | 708777 | 29687 | 2.92% |
| 2025-07-11 | 4.09 | 4.05 | -0.03 | -0.74% | 4.03 | 4.23 | 551703 | 22669 | 2.27% |
| 2025-07-10 | 3.94 | 4.08 | 0.14 | 3.55% | 3.92 | 4.10 | 507563 | 20396 | 2.09% |
| 2025-07-09 | 3.97 | 3.94 | -0.05 | -1.25% | 3.91 | 4.08 | 361293 | 14305 | 1.49% |
| 2025-07-08 | 3.85 | 3.99 | 0.13 | 3.37% | 3.80 | 4.02 | 593390 | 23232 | 2.44% |
| 2025-07-07 | 3.78 | 3.86 | 0.05 | 1.31% | 3.75 | 3.86 | 366044 | 13987 | 1.51% |
| 2025-07-04 | 3.77 | 3.81 | 0.05 | 1.33% | 3.75 | 3.90 | 598326 | 22922 | 2.46% |
| 2025-07-03 | 3.82 | 3.76 | -0.10 | -2.59% | 3.70 | 3.82 | 799379 | 30006 | 3.29% |
| 2025-07-02 | 3.57 | 3.86 | 0.29 | 8.12% | 3.55 | 3.87 | 932704 | 34754 | 3.84% |
| 2025-07-01 | 3.51 | 3.57 | 0.06 | 1.71% | 3.50 | 3.59 | 412165 | 14649 | 1.70% |
| 2025-06-30 | 3.49 | 3.51 | 0.04 | 1.15% | 3.47 | 3.54 | 193246 | 6775 | 0.80% |
| 2025-06-27 | 3.41 | 3.47 | 0.07 | 2.06% | 3.40 | 3.49 | 243376 | 8420 | 1.00% |
| 2025-06-26 | 3.44 | 3.40 | -0.05 | -1.45% | 3.39 | 3.47 | 186212 | 6368 | 0.77% |
| 2025-06-25 | 3.43 | 3.45 | 0.03 | 0.88% | 3.40 | 3.46 | 114368 | 3922 | 0.47% |
| 2025-06-24 | 3.37 | 3.42 | 0.06 | 1.79% | 3.36 | 3.42 | 110618 | 3761 | 0.46% |
| 2025-06-23 | 3.32 | 3.36 | 0.03 | 0.90% | 3.30 | 3.37 | 121519 | 4062 | 0.50% |
| 2025-06-20 | 3.36 | 3.33 | -0.02 | -0.60% | 3.33 | 3.38 | 121476 | 4071 | 0.50% |
| 2025-06-19 | 3.39 | 3.35 | -0.04 | -1.18% | 3.34 | 3.41 | 129780 | 4365 | 0.53% |
| 2025-06-18 | 3.47 | 3.39 | -0.09 | -2.59% | 3.38 | 3.48 | 267570 | 9113 | 1.10% |
| 2025-06-17 | 3.48 | 3.48 | 0.01 | 0.29% | 3.45 | 3.49 | 137913 | 4792 | 0.57% |
| 2025-06-16 | 3.49 | 3.47 | -0.02 | -0.57% | 3.45 | 3.49 | 125058 | 4337 | 0.51% |
| 2025-06-13 | 3.54 | 3.49 | -0.05 | -1.41% | 3.48 | 3.55 | 121669 | 4262 | 0.50% |
| 2025-06-12 | 3.57 | 3.54 | -0.04 | -1.12% | 3.53 | 3.58 | 119498 | 4234 | 0.49% |
| 2025-06-11 | 3.52 | 3.58 | 0.05 | 1.42% | 3.52 | 3.59 | 151772 | 5419 | 0.62% |
| 2025-06-10 | 3.57 | 3.53 | -0.03 | -0.84% | 3.49 | 3.59 | 195214 | 6899 | 0.80% |
| 2025-06-09 | 3.60 | 3.56 | -0.04 | -1.11% | 3.55 | 3.61 | 274914 | 9820 | 1.13% |
| 2025-06-06 | 3.59 | 3.60 | 0.02 | 0.56% | 3.58 | 3.61 | 103610 | 3726 | 0.43% |
| 2025-06-05 | 3.62 | 3.58 | -0.04 | -1.10% | 3.56 | 3.64 | 166778 | 5971 | 0.69% |
| 2025-06-04 | 3.61 | 3.62 | 0.01 | 0.28% | 3.59 | 3.64 | 163443 | 5897 | 0.67% |
| 2025-06-03 | 3.68 | 3.61 | -0.12 | -3.22% | 3.59 | 3.68 | 229101 | 8282 | 0.94% |
| 2025-05-30 | 3.70 | 3.73 | 0.04 | 1.08% | 3.67 | 3.73 | 101038 | 3738 | 0.42% |
| 2025-05-29 | 3.65 | 3.69 | 0.04 | 1.10% | 3.63 | 3.70 | 90304 | 3318 | 0.37% |
| 2025-05-28 | 3.69 | 3.65 | -0.05 | -1.35% | 3.62 | 3.71 | 145013 | 5298 | 0.60% |
| 2025-05-27 | 3.71 | 3.70 | -0.03 | -0.80% | 3.67 | 3.72 | 88846 | 3278 | 0.37% |
| 2025-05-26 | 3.72 | 3.73 | 0.03 | 0.81% | 3.60 | 3.75 | 119537 | 4425 | 0.49% |
| 2025-05-23 | 3.75 | 3.70 | -0.06 | -1.60% | 3.68 | 3.79 | 157367 | 5876 | 0.65% |
| 2025-05-22 | 3.79 | 3.76 | -0.04 | -1.05% | 3.74 | 3.82 | 135535 | 5115 | 0.56% |
| 2025-05-21 | 3.86 | 3.80 | -0.06 | -1.55% | 3.78 | 3.87 | 219126 | 8347 | 0.90% |
| 2025-05-20 | 3.93 | 3.86 | -0.05 | -1.28% | 3.82 | 3.93 | 150731 | 5806 | 0.62% |
| 2025-05-19 | 3.82 | 3.91 | 0.10 | 2.62% | 3.80 | 3.92 | 168391 | 6528 | 0.69% |
| 2025-05-16 | 3.83 | 3.81 | -0.01 | -0.26% | 3.78 | 3.85 | 111786 | 4260 | 0.46% |
| 2025-05-15 | 3.89 | 3.82 | -0.07 | -1.80% | 3.82 | 3.90 | 107048 | 4125 | 0.44% |
| 2025-05-14 | 3.85 | 3.89 | 0.05 | 1.30% | 3.81 | 4.01 | 229150 | 8924 | 0.94% |
| 2025-05-13 | 3.83 | 3.84 | 0.03 | 0.79% | 3.81 | 3.87 | 121364 | 4654 | 0.50% |
| 2025-05-12 | 3.80 | 3.81 | 0.02 | 0.53% | 3.75 | 3.81 | 170850 | 6454 | 0.70% |
| 2025-05-09 | 3.85 | 3.79 | -0.07 | -1.81% | 3.77 | 3.87 | 189424 | 7215 | 0.78% |
| 2025-05-08 | 3.88 | 3.86 | -0.03 | -0.77% | 3.84 | 3.90 | 120885 | 4671 | 0.50% |
| 2025-05-07 | 3.88 | 3.89 | 0.04 | 1.04% | 3.86 | 3.94 | 152510 | 5943 | 0.63% |
| 2025-05-06 | 3.79 | 3.85 | 0.08 | 2.12% | 3.71 | 3.85 | 203243 | 7720 | 0.84% |
| 2025-04-30 | 3.90 | 3.77 | -0.14 | -3.58% | 3.75 | 3.91 | 217255 | 8245 | 0.89% |
| 2025-04-29 | 3.94 | 3.91 | -0.06 | -1.51% | 3.89 | 4.03 | 205130 | 8107 | 0.84% |
| 2025-04-28 | 3.84 | 3.97 | 0.16 | 4.20% | 3.81 | 4.14 | 449627 | 18024 | 1.85% |
| 2025-04-25 | 3.82 | 3.81 | 0.01 | 0.26% | 3.77 | 3.88 | 173288 | 6614 | 0.71% |
| 2025-04-24 | 3.76 | 3.80 | 0.03 | 0.80% | 3.73 | 3.81 | 205905 | 7775 | 0.85% |