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 | 4.56 | 4.55 | -0.02 | -0.44% | 4.48 | 4.59 | 525412 | 23815 | 4.23% |
| 2025-07-31 | 4.79 | 4.57 | -0.23 | -4.79% | 4.56 | 4.79 | 863483 | 40241 | 6.94% |
| 2025-07-30 | 4.64 | 4.80 | 0.08 | 1.69% | 4.62 | 4.81 | 1106527 | 52424 | 8.90% |
| 2025-07-29 | 4.68 | 4.72 | 0.09 | 1.94% | 4.55 | 4.77 | 858719 | 40097 | 6.91% |
| 2025-07-28 | 4.59 | 4.63 | 0.02 | 0.43% | 4.53 | 4.66 | 497705 | 22976 | 4.00% |
| 2025-07-25 | 4.54 | 4.61 | 0.07 | 1.54% | 4.50 | 4.62 | 652082 | 29849 | 5.24% |
| 2025-07-24 | 4.44 | 4.54 | 0.09 | 2.02% | 4.43 | 4.54 | 441903 | 19895 | 3.55% |
| 2025-07-23 | 4.50 | 4.45 | -0.05 | -1.11% | 4.45 | 4.53 | 416022 | 18671 | 3.35% |
| 2025-07-22 | 4.55 | 4.51 | -0.10 | -2.17% | 4.45 | 4.59 | 678510 | 30503 | 5.46% |
| 2025-07-21 | 4.58 | 4.61 | 0.03 | 0.66% | 4.56 | 4.67 | 580912 | 26832 | 4.67% |
| 2025-07-18 | 4.64 | 4.58 | -0.06 | -1.29% | 4.55 | 4.66 | 614559 | 28190 | 4.94% |
| 2025-07-17 | 4.69 | 4.64 | -0.09 | -1.90% | 4.59 | 4.73 | 885149 | 41138 | 7.12% |
| 2025-07-16 | 4.83 | 4.73 | -0.14 | -2.87% | 4.70 | 5.00 | 1270521 | 61050 | 10.22% |
| 2025-07-15 | 4.79 | 4.87 | 0.17 | 3.62% | 4.79 | 5.05 | 1623850 | 79718 | 13.06% |
| 2025-07-14 | 4.84 | 4.70 | -0.18 | -3.69% | 4.69 | 4.84 | 891126 | 42154 | 7.17% |
| 2025-07-11 | 4.86 | 4.88 | -0.04 | -0.81% | 4.71 | 4.92 | 1170601 | 56340 | 9.41% |
| 2025-07-10 | 4.80 | 4.92 | 0.09 | 1.86% | 4.78 | 5.08 | 1416170 | 70106 | 11.39% |
| 2025-07-09 | 4.95 | 4.83 | -0.15 | -3.01% | 4.81 | 4.99 | 1235266 | 60333 | 9.93% |
| 2025-07-08 | 4.81 | 4.98 | 0.11 | 2.26% | 4.76 | 5.15 | 1502931 | 74618 | 12.09% |
| 2025-07-07 | 4.83 | 4.87 | -0.03 | -0.61% | 4.77 | 5.10 | 1245930 | 61608 | 10.02% |
| 2025-07-04 | 4.86 | 4.90 | 0.05 | 1.03% | 4.82 | 5.19 | 1752641 | 86878 | 14.09% |
| 2025-07-03 | 4.91 | 4.85 | -0.26 | -5.09% | 4.77 | 5.01 | 1771918 | 86236 | 14.25% |
| 2025-07-02 | 5.08 | 5.11 | 0.03 | 0.59% | 5.01 | 5.53 | 2588304 | 135889 | 20.81% |
| 2025-07-01 | 4.86 | 5.08 | 0.24 | 4.96% | 4.81 | 5.08 | 1986858 | 98359 | 15.98% |
| 2025-06-30 | 4.58 | 4.84 | 0.26 | 5.68% | 4.58 | 4.98 | 1722226 | 82889 | 13.85% |
| 2025-06-27 | 4.54 | 4.58 | -0.02 | -0.43% | 4.51 | 4.65 | 844877 | 38670 | 6.79% |
| 2025-06-26 | 4.54 | 4.60 | 0.00 | 0.00% | 4.46 | 4.72 | 1125849 | 51832 | 9.05% |
| 2025-06-25 | 4.56 | 4.60 | -0.02 | -0.43% | 4.47 | 4.62 | 1120966 | 50904 | 9.01% |
| 2025-06-24 | 4.55 | 4.62 | 0.08 | 1.76% | 4.51 | 4.83 | 1429646 | 66805 | 11.50% |
| 2025-06-23 | 4.31 | 4.54 | 0.12 | 2.71% | 4.31 | 4.60 | 1305706 | 58443 | 10.50% |
| 2025-06-20 | 4.65 | 4.42 | -0.13 | -2.86% | 4.36 | 4.69 | 1164731 | 52049 | 9.37% |
| 2025-06-19 | 4.63 | 4.55 | -0.21 | -4.41% | 4.49 | 4.86 | 1470591 | 68591 | 11.83% |
| 2025-06-18 | 4.91 | 4.76 | -0.12 | -2.46% | 4.69 | 5.07 | 1446155 | 69927 | 11.63% |
| 2025-06-17 | 5.21 | 4.88 | -0.31 | -5.97% | 4.86 | 5.27 | 2489704 | 125802 | 20.02% |
| 2025-06-16 | 4.68 | 5.19 | 0.64 | 14.07% | 4.58 | 5.43 | 2927658 | 145842 | 23.54% |
| 2025-06-13 | 4.88 | 4.55 | -0.56 | -10.96% | 4.52 | 4.90 | 2313978 | 108023 | 18.61% |
| 2025-06-12 | 5.21 | 5.11 | -0.38 | -6.92% | 5.03 | 5.42 | 2814708 | 146534 | 22.63% |
| 2025-06-11 | 4.83 | 5.49 | 0.65 | 13.43% | 4.74 | 5.60 | 3417493 | 177115 | 27.48% |
| 2025-06-10 | 4.32 | 4.84 | 0.44 | 10.00% | 4.32 | 5.13 | 3124208 | 143413 | 25.12% |
| 2025-06-09 | 4.06 | 4.40 | 0.30 | 7.32% | 4.06 | 4.49 | 1972565 | 84580 | 15.86% |
| 2025-06-06 | 4.21 | 4.10 | -0.27 | -6.18% | 4.04 | 4.29 | 1922005 | 79274 | 15.46% |
| 2025-06-05 | 4.02 | 4.37 | 0.36 | 8.98% | 3.97 | 4.73 | 2648598 | 117072 | 21.30% |
| 2025-06-04 | 3.86 | 4.01 | 0.16 | 4.16% | 3.81 | 4.10 | 1184722 | 47068 | 9.53% |
| 2025-06-03 | 3.71 | 3.85 | 0.11 | 2.94% | 3.71 | 3.97 | 776841 | 30050 | 6.25% |
| 2025-05-30 | 3.83 | 3.74 | -0.12 | -3.11% | 3.73 | 3.92 | 572667 | 21825 | 4.61% |
| 2025-05-29 | 3.72 | 3.86 | 0.11 | 2.93% | 3.69 | 3.89 | 579481 | 22081 | 4.66% |
| 2025-05-28 | 3.79 | 3.75 | -0.04 | -1.06% | 3.69 | 3.84 | 393256 | 14701 | 3.16% |
| 2025-05-27 | 3.76 | 3.79 | 0.03 | 0.80% | 3.70 | 3.84 | 492637 | 18623 | 3.96% |
| 2025-05-26 | 3.63 | 3.76 | 0.18 | 5.03% | 3.62 | 3.79 | 633471 | 23622 | 5.09% |
| 2025-05-23 | 3.73 | 3.58 | -0.19 | -5.04% | 3.58 | 3.74 | 475806 | 17337 | 3.83% |
| 2025-05-22 | 3.73 | 3.77 | 0.01 | 0.27% | 3.67 | 3.81 | 472036 | 17704 | 3.80% |
| 2025-05-21 | 3.77 | 3.76 | -0.06 | -1.57% | 3.73 | 3.82 | 486289 | 18325 | 3.91% |
| 2025-05-20 | 3.64 | 3.82 | 0.16 | 4.37% | 3.62 | 3.87 | 715205 | 27017 | 5.75% |
| 2025-05-19 | 3.58 | 3.66 | 0.06 | 1.67% | 3.55 | 3.67 | 316463 | 11474 | 2.54% |
| 2025-05-16 | 3.57 | 3.60 | 0.03 | 0.84% | 3.52 | 3.62 | 220691 | 7934 | 1.77% |
| 2025-05-15 | 3.63 | 3.57 | -0.07 | -1.92% | 3.55 | 3.64 | 231518 | 8294 | 1.86% |
| 2025-05-14 | 3.60 | 3.64 | 0.02 | 0.55% | 3.56 | 3.66 | 268175 | 9700 | 2.16% |
| 2025-05-13 | 3.68 | 3.62 | -0.01 | -0.28% | 3.61 | 3.71 | 308546 | 11294 | 2.48% |
| 2025-05-12 | 3.66 | 3.63 | 0.02 | 0.55% | 3.59 | 3.70 | 300407 | 10880 | 2.42% |
| 2025-05-09 | 3.67 | 3.61 | -0.09 | -2.43% | 3.60 | 3.70 | 318768 | 11558 | 2.56% |
| 2025-05-08 | 3.68 | 3.70 | 0.09 | 2.49% | 3.63 | 3.75 | 449250 | 16562 | 3.61% |
| 2025-05-07 | 3.67 | 3.61 | -0.04 | -1.10% | 3.57 | 3.71 | 397557 | 14409 | 3.20% |
| 2025-05-06 | 3.52 | 3.65 | 0.14 | 3.99% | 3.49 | 3.65 | 377987 | 13547 | 3.04% |
| 2025-04-30 | 3.44 | 3.51 | 0.11 | 3.24% | 3.40 | 3.52 | 436642 | 15218 | 3.51% |
| 2025-04-29 | 3.35 | 3.40 | 0.02 | 0.59% | 3.31 | 3.48 | 399373 | 13695 | 3.21% |
| 2025-04-28 | 3.29 | 3.38 | 0.07 | 2.11% | 3.27 | 3.45 | 498409 | 16874 | 4.01% |
| 2025-04-25 | 3.32 | 3.31 | -0.02 | -0.60% | 3.30 | 3.38 | 300098 | 10035 | 2.41% |
| 2025-04-24 | 3.44 | 3.33 | -0.12 | -3.48% | 3.32 | 3.45 | 309655 | 10436 | 2.49% |