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 | 4.91 | 4.77 | -0.20 | -4.02% | 4.75 | 4.92 | 664194 | 31850 | 9.38% |
| 2025-07-31 | 5.06 | 4.97 | -0.25 | -4.79% | 4.92 | 5.10 | 1049781 | 52517 | 14.83% |
| 2025-07-30 | 4.88 | 5.22 | 0.39 | 8.07% | 4.85 | 5.36 | 1771210 | 91372 | 25.02% |
| 2025-07-29 | 4.84 | 4.83 | -0.02 | -0.41% | 4.77 | 4.89 | 338364 | 16304 | 4.78% |
| 2025-07-28 | 4.81 | 4.85 | 0.03 | 0.62% | 4.80 | 4.88 | 287914 | 13948 | 4.07% |
| 2025-07-25 | 4.83 | 4.82 | -0.02 | -0.41% | 4.77 | 4.85 | 243032 | 11670 | 3.43% |
| 2025-07-24 | 4.77 | 4.84 | 0.10 | 2.11% | 4.74 | 4.84 | 379358 | 18244 | 5.36% |
| 2025-07-23 | 4.87 | 4.74 | -0.13 | -2.67% | 4.74 | 4.89 | 411766 | 19772 | 5.82% |
| 2025-07-22 | 4.97 | 4.87 | -0.05 | -1.02% | 4.84 | 4.99 | 490676 | 24011 | 6.93% |
| 2025-07-21 | 4.93 | 4.92 | -0.01 | -0.20% | 4.86 | 4.95 | 421928 | 20700 | 5.96% |
| 2025-07-18 | 4.86 | 4.93 | 0.09 | 1.86% | 4.84 | 4.93 | 480593 | 23496 | 6.79% |
| 2025-07-17 | 4.80 | 4.84 | 0.04 | 0.83% | 4.75 | 4.85 | 311728 | 15027 | 4.40% |
| 2025-07-16 | 4.80 | 4.80 | 0.01 | 0.21% | 4.75 | 4.84 | 292004 | 14014 | 4.12% |
| 2025-07-15 | 4.90 | 4.79 | -0.12 | -2.44% | 4.74 | 4.93 | 422521 | 20275 | 5.97% |
| 2025-07-14 | 4.89 | 4.91 | 0.00 | 0.00% | 4.87 | 4.95 | 311607 | 15285 | 4.40% |
| 2025-07-11 | 4.86 | 4.91 | 0.02 | 0.41% | 4.77 | 4.93 | 484154 | 23499 | 6.84% |
| 2025-07-10 | 4.88 | 4.89 | -0.01 | -0.20% | 4.86 | 4.98 | 407307 | 19950 | 5.75% |
| 2025-07-09 | 5.00 | 4.90 | -0.11 | -2.20% | 4.88 | 5.01 | 563844 | 27885 | 8.04% |
| 2025-07-08 | 4.97 | 5.01 | 0.04 | 0.80% | 4.94 | 5.01 | 507186 | 25273 | 7.23% |
| 2025-07-07 | 4.90 | 4.97 | 0.03 | 0.61% | 4.81 | 4.98 | 490876 | 24112 | 7.00% |
| 2025-07-04 | 5.01 | 4.94 | -0.10 | -1.98% | 4.91 | 5.05 | 577299 | 28685 | 8.23% |
| 2025-07-03 | 5.11 | 5.04 | -0.11 | -2.14% | 5.00 | 5.17 | 765644 | 38580 | 10.91% |
| 2025-07-02 | 5.20 | 5.15 | 0.00 | 0.00% | 5.08 | 5.31 | 1176968 | 61159 | 16.78% |
| 2025-07-01 | 5.33 | 5.15 | -0.09 | -1.72% | 5.07 | 5.36 | 1025968 | 52641 | 14.63% |
| 2025-06-30 | 4.90 | 5.24 | 0.34 | 6.94% | 4.85 | 5.35 | 1542962 | 79238 | 22.00% |
| 2025-06-27 | 4.95 | 4.90 | -0.23 | -4.48% | 4.82 | 4.98 | 997884 | 49011 | 14.23% |
| 2025-06-26 | 4.86 | 5.13 | 0.24 | 4.91% | 4.85 | 5.32 | 1759873 | 88761 | 25.09% |
| 2025-06-25 | 5.00 | 4.89 | -0.33 | -6.32% | 4.81 | 5.08 | 1517632 | 73947 | 21.63% |
| 2025-06-24 | 5.40 | 5.22 | -0.93 | -15.12% | 5.18 | 5.70 | 2574584 | 139128 | 36.70% |
| 2025-06-23 | 5.82 | 6.15 | 0.71 | 13.05% | 5.70 | 6.38 | 2393198 | 145092 | 34.01% |
| 2025-06-20 | 5.77 | 5.44 | -0.65 | -10.67% | 5.36 | 5.96 | 1676043 | 94439 | 23.82% |
| 2025-06-19 | 5.56 | 6.09 | 0.49 | 8.75% | 5.08 | 6.49 | 2669189 | 152157 | 37.93% |
| 2025-06-18 | 5.91 | 5.60 | -0.32 | -5.41% | 5.57 | 6.32 | 2457981 | 145056 | 34.93% |
| 2025-06-17 | 4.98 | 5.92 | 0.85 | 16.77% | 4.75 | 6.05 | 2698924 | 144850 | 38.36% |
| 2025-06-16 | 5.30 | 5.07 | 0.35 | 7.42% | 5.01 | 5.54 | 2720921 | 142605 | 38.67% |
| 2025-06-13 | 4.21 | 4.72 | 0.79 | 20.10% | 4.11 | 4.72 | 1845909 | 82535 | 26.23% |
| 2025-06-12 | 3.89 | 3.93 | 0.04 | 1.03% | 3.88 | 4.12 | 469100 | 18618 | 6.67% |
| 2025-06-11 | 3.86 | 3.89 | 0.00 | 0.00% | 3.84 | 3.91 | 306260 | 11879 | 4.35% |
| 2025-06-10 | 4.03 | 3.89 | -0.13 | -3.23% | 3.83 | 4.05 | 553589 | 21618 | 7.87% |
| 2025-06-09 | 3.89 | 4.02 | 0.12 | 3.08% | 3.89 | 4.05 | 589941 | 23540 | 8.38% |
| 2025-06-06 | 3.85 | 3.90 | 0.02 | 0.52% | 3.85 | 4.05 | 720608 | 28365 | 10.24% |
| 2025-06-05 | 3.89 | 3.88 | -0.01 | -0.26% | 3.80 | 3.92 | 544613 | 20941 | 7.74% |
| 2025-06-04 | 3.67 | 3.89 | 0.23 | 6.28% | 3.63 | 3.98 | 865221 | 33309 | 12.30% |
| 2025-06-03 | 3.60 | 3.66 | 0.02 | 0.55% | 3.60 | 3.70 | 271073 | 9934 | 3.85% |
| 2025-05-30 | 3.77 | 3.64 | -0.13 | -3.45% | 3.62 | 3.78 | 330974 | 12130 | 4.70% |
| 2025-05-29 | 3.69 | 3.77 | 0.07 | 1.89% | 3.67 | 3.78 | 365294 | 13686 | 5.19% |
| 2025-05-28 | 3.75 | 3.70 | -0.02 | -0.54% | 3.62 | 3.75 | 322820 | 11880 | 4.59% |
| 2025-05-27 | 3.70 | 3.72 | 0.02 | 0.54% | 3.66 | 3.77 | 319496 | 11849 | 4.54% |
| 2025-05-26 | 3.62 | 3.70 | 0.07 | 1.93% | 3.61 | 3.71 | 304538 | 11180 | 4.33% |
| 2025-05-23 | 3.65 | 3.63 | -0.02 | -0.55% | 3.62 | 3.78 | 452143 | 16713 | 6.43% |
| 2025-05-22 | 3.68 | 3.65 | -0.08 | -2.14% | 3.64 | 3.75 | 384094 | 14130 | 5.46% |
| 2025-05-21 | 3.80 | 3.73 | -0.07 | -1.84% | 3.69 | 3.82 | 370711 | 13830 | 5.27% |
| 2025-05-20 | 3.81 | 3.80 | -0.04 | -1.04% | 3.74 | 3.83 | 453891 | 17145 | 6.45% |
| 2025-05-19 | 3.89 | 3.84 | -0.03 | -0.78% | 3.71 | 3.89 | 565384 | 21457 | 8.03% |
| 2025-05-16 | 3.70 | 3.87 | 0.16 | 4.31% | 3.64 | 3.89 | 734154 | 27769 | 10.43% |
| 2025-05-15 | 3.85 | 3.71 | -0.11 | -2.88% | 3.71 | 4.14 | 854824 | 33193 | 12.15% |
| 2025-05-14 | 3.90 | 3.82 | -0.11 | -2.80% | 3.80 | 3.96 | 878775 | 33738 | 12.49% |
| 2025-05-13 | 3.68 | 3.93 | 0.29 | 7.97% | 3.68 | 4.33 | 1480599 | 59359 | 21.04% |
| 2025-05-12 | 3.66 | 3.64 | 0.07 | 1.96% | 3.58 | 3.70 | 489909 | 17766 | 6.96% |
| 2025-05-09 | 3.73 | 3.57 | -0.23 | -6.05% | 3.55 | 3.80 | 828662 | 29887 | 11.78% |
| 2025-05-08 | 3.85 | 3.80 | -0.19 | -4.76% | 3.75 | 3.92 | 992017 | 37896 | 14.10% |
| 2025-05-07 | 3.66 | 3.99 | 0.31 | 8.42% | 3.57 | 4.19 | 1446181 | 55556 | 20.55% |
| 2025-05-06 | 3.44 | 3.68 | 0.24 | 6.98% | 3.40 | 3.69 | 1125010 | 40474 | 15.99% |
| 2025-04-30 | 3.40 | 3.44 | -0.10 | -2.82% | 3.39 | 3.81 | 1236852 | 43963 | 17.58% |
| 2025-04-29 | 3.35 | 3.54 | 0.35 | 10.97% | 3.23 | 3.74 | 1598192 | 55175 | 22.71% |
| 2025-04-28 | 2.85 | 3.19 | 0.53 | 19.92% | 2.85 | 3.19 | 588626 | 18419 | 8.37% |
| 2025-04-25 | 2.72 | 2.66 | -0.06 | -2.21% | 2.66 | 2.74 | 201623 | 5422 | 2.87% |
| 2025-04-24 | 2.78 | 2.72 | -0.05 | -1.81% | 2.68 | 2.78 | 182670 | 4979 | 2.60% |