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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-31 | 4.55 | 4.50 | -0.08 | -1.75% | 4.48 | 4.59 | 424776 | 19235 | 0.94% |
| 2025-07-30 | 4.63 | 4.58 | -0.05 | -1.08% | 4.55 | 4.63 | 348192 | 16005 | 0.77% |
| 2025-07-29 | 4.65 | 4.63 | -0.02 | -0.43% | 4.58 | 4.66 | 378687 | 17446 | 0.84% |
| 2025-07-28 | 4.69 | 4.65 | -0.03 | -0.64% | 4.64 | 4.70 | 307201 | 14316 | 0.68% |
| 2025-07-25 | 4.70 | 4.68 | -0.01 | -0.21% | 4.67 | 4.71 | 315918 | 14814 | 0.70% |
| 2025-07-24 | 4.66 | 4.69 | 0.05 | 1.08% | 4.64 | 4.69 | 398942 | 18624 | 0.88% |
| 2025-07-23 | 4.65 | 4.64 | -0.02 | -0.43% | 4.62 | 4.71 | 429616 | 20046 | 0.95% |
| 2025-07-22 | 4.67 | 4.66 | -0.01 | -0.21% | 4.60 | 4.68 | 431137 | 20020 | 0.95% |
| 2025-07-21 | 4.66 | 4.67 | 0.01 | 0.21% | 4.64 | 4.68 | 341325 | 15919 | 0.75% |
| 2025-07-18 | 4.71 | 4.66 | -0.03 | -0.64% | 4.64 | 4.72 | 408096 | 19024 | 0.90% |
| 2025-07-17 | 4.62 | 4.69 | 0.14 | 3.08% | 4.62 | 4.72 | 750554 | 35135 | 1.66% |
| 2025-07-16 | 4.55 | 4.55 | -0.01 | -0.22% | 4.54 | 4.59 | 251850 | 11492 | 0.56% |
| 2025-07-15 | 4.59 | 4.56 | -0.03 | -0.65% | 4.53 | 4.61 | 382596 | 17444 | 0.85% |
| 2025-07-14 | 4.58 | 4.59 | 0.03 | 0.66% | 4.57 | 4.65 | 412578 | 19009 | 0.91% |
| 2025-07-11 | 4.56 | 4.56 | -0.01 | -0.22% | 4.53 | 4.58 | 453014 | 20633 | 1.00% |
| 2025-07-10 | 4.50 | 4.57 | 0.09 | 2.01% | 4.49 | 4.60 | 567883 | 25945 | 1.26% |
| 2025-07-09 | 4.52 | 4.48 | -0.04 | -0.88% | 4.47 | 4.54 | 442166 | 19885 | 0.98% |
| 2025-07-08 | 4.43 | 4.52 | 0.16 | 3.67% | 4.43 | 4.58 | 966016 | 43580 | 2.14% |
| 2025-07-07 | 4.35 | 4.36 | 0.00 | 0.00% | 4.33 | 4.37 | 198401 | 8633 | 0.44% |
| 2025-07-04 | 4.40 | 4.36 | -0.04 | -0.91% | 4.35 | 4.40 | 296497 | 12952 | 0.66% |
| 2025-07-03 | 4.37 | 4.40 | 0.04 | 0.92% | 4.36 | 4.41 | 337473 | 14791 | 0.75% |
| 2025-07-02 | 4.39 | 4.36 | -0.03 | -0.68% | 4.34 | 4.39 | 245996 | 10714 | 0.54% |
| 2025-07-01 | 4.37 | 4.39 | 0.01 | 0.23% | 4.36 | 4.40 | 276228 | 12094 | 0.61% |
| 2025-06-30 | 4.39 | 4.38 | 0.00 | 0.00% | 4.37 | 4.42 | 310232 | 13618 | 0.69% |
| 2025-06-27 | 4.30 | 4.38 | 0.08 | 1.86% | 4.29 | 4.42 | 494778 | 21619 | 1.09% |
| 2025-06-26 | 4.33 | 4.30 | -0.04 | -0.92% | 4.29 | 4.35 | 303170 | 13101 | 0.67% |
| 2025-06-25 | 4.31 | 4.34 | 0.04 | 0.93% | 4.27 | 4.35 | 348888 | 15042 | 0.77% |
| 2025-06-24 | 4.22 | 4.30 | 0.10 | 2.38% | 4.21 | 4.31 | 283277 | 12119 | 0.63% |
| 2025-06-23 | 4.15 | 4.20 | 0.03 | 0.72% | 4.12 | 4.21 | 199902 | 8335 | 0.44% |
| 2025-06-20 | 4.17 | 4.17 | -0.01 | -0.24% | 4.16 | 4.22 | 200587 | 8398 | 0.44% |
| 2025-06-19 | 4.28 | 4.18 | -0.10 | -2.34% | 4.16 | 4.29 | 340119 | 14333 | 0.75% |
| 2025-06-18 | 4.30 | 4.28 | -0.03 | -0.70% | 4.27 | 4.31 | 197009 | 8448 | 0.44% |
| 2025-06-17 | 4.31 | 4.31 | 0.00 | 0.00% | 4.29 | 4.33 | 191757 | 8255 | 0.42% |
| 2025-06-16 | 4.30 | 4.31 | 0.02 | 0.47% | 4.29 | 4.33 | 193985 | 8354 | 0.43% |
| 2025-06-13 | 4.35 | 4.29 | -0.07 | -1.61% | 4.28 | 4.36 | 280417 | 12105 | 0.62% |
| 2025-06-12 | 4.36 | 4.36 | -0.01 | -0.23% | 4.33 | 4.38 | 214958 | 9378 | 0.48% |
| 2025-06-11 | 4.35 | 4.37 | 0.04 | 0.92% | 4.33 | 4.40 | 266455 | 11645 | 0.59% |
| 2025-06-10 | 4.49 | 4.44 | -0.05 | -1.11% | 4.40 | 4.50 | 310816 | 13839 | 0.69% |
| 2025-06-09 | 4.44 | 4.49 | 0.07 | 1.58% | 4.43 | 4.50 | 334033 | 14929 | 0.74% |
| 2025-06-06 | 4.42 | 4.42 | 0.01 | 0.23% | 4.38 | 4.43 | 270191 | 11890 | 0.60% |
| 2025-06-05 | 4.39 | 4.41 | 0.02 | 0.46% | 4.37 | 4.42 | 261422 | 11480 | 0.58% |
| 2025-06-04 | 4.33 | 4.39 | 0.07 | 1.62% | 4.33 | 4.39 | 262101 | 11452 | 0.58% |
| 2025-06-03 | 4.31 | 4.32 | 0.00 | 0.00% | 4.30 | 4.33 | 220159 | 9506 | 0.49% |
| 2025-05-30 | 4.39 | 4.32 | -0.09 | -2.04% | 4.31 | 4.39 | 300640 | 13030 | 0.66% |
| 2025-05-29 | 4.32 | 4.41 | 0.09 | 2.08% | 4.32 | 4.42 | 319526 | 14015 | 0.71% |
| 2025-05-28 | 4.35 | 4.32 | -0.02 | -0.46% | 4.31 | 4.37 | 188990 | 8188 | 0.42% |
| 2025-05-27 | 4.38 | 4.34 | -0.04 | -0.91% | 4.33 | 4.38 | 218830 | 9513 | 0.48% |
| 2025-05-26 | 4.33 | 4.38 | 0.03 | 0.69% | 4.33 | 4.39 | 203159 | 8857 | 0.45% |
| 2025-05-23 | 4.41 | 4.35 | -0.07 | -1.58% | 4.35 | 4.45 | 302125 | 13293 | 0.67% |
| 2025-05-22 | 4.46 | 4.42 | -0.05 | -1.12% | 4.41 | 4.49 | 294817 | 13094 | 0.65% |
| 2025-05-21 | 4.51 | 4.47 | -0.05 | -1.11% | 4.46 | 4.52 | 254753 | 11425 | 0.56% |
| 2025-05-20 | 4.48 | 4.52 | 0.05 | 1.12% | 4.44 | 4.54 | 310992 | 13983 | 0.69% |
| 2025-05-19 | 4.46 | 4.47 | 0.02 | 0.45% | 4.43 | 4.48 | 268025 | 11946 | 0.59% |
| 2025-05-16 | 4.47 | 4.45 | -0.03 | -0.67% | 4.44 | 4.50 | 251708 | 11239 | 0.56% |
| 2025-05-15 | 4.56 | 4.48 | -0.07 | -1.54% | 4.46 | 4.56 | 379114 | 17051 | 0.84% |
| 2025-05-14 | 4.53 | 4.55 | 0.01 | 0.22% | 4.50 | 4.58 | 383510 | 17381 | 0.85% |
| 2025-05-13 | 4.66 | 4.54 | -0.01 | -0.22% | 4.53 | 4.68 | 580378 | 26676 | 1.28% |
| 2025-05-12 | 4.51 | 4.55 | 0.08 | 1.79% | 4.51 | 4.56 | 362848 | 16459 | 0.80% |
| 2025-05-09 | 4.54 | 4.47 | -0.07 | -1.54% | 4.44 | 4.55 | 366553 | 16414 | 0.81% |
| 2025-05-08 | 4.45 | 4.54 | 0.08 | 1.79% | 4.44 | 4.56 | 488582 | 22097 | 1.08% |
| 2025-05-07 | 4.49 | 4.46 | 0.01 | 0.22% | 4.42 | 4.52 | 456123 | 20339 | 1.01% |
| 2025-05-06 | 4.34 | 4.45 | 0.14 | 3.25% | 4.33 | 4.47 | 486624 | 21507 | 1.08% |
| 2025-04-30 | 4.28 | 4.31 | 0.03 | 0.70% | 4.28 | 4.35 | 346190 | 14977 | 0.77% |
| 2025-04-29 | 4.29 | 4.28 | -0.02 | -0.47% | 4.26 | 4.33 | 267955 | 11512 | 0.59% |
| 2025-04-28 | 4.39 | 4.30 | -0.10 | -2.27% | 4.29 | 4.41 | 447605 | 19401 | 0.99% |
| 2025-04-25 | 4.39 | 4.40 | -0.02 | -0.45% | 4.34 | 4.43 | 464174 | 20359 | 1.03% |
| 2025-04-24 | 4.48 | 4.42 | -0.06 | -1.34% | 4.41 | 4.49 | 342896 | 15246 | 0.76% |
| 2025-04-23 | 4.46 | 4.48 | 0.05 | 1.13% | 4.44 | 4.50 | 429261 | 19212 | 0.95% |