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 | 4.70 | 4.72 | -0.03 | -0.63% | 4.67 | 4.76 | 886443 | 41736 | 10.00% |
| 2025-07-31 | 4.88 | 4.75 | -0.19 | -3.85% | 4.74 | 4.88 | 1558936 | 74695 | 17.59% |
| 2025-07-30 | 4.76 | 4.94 | 0.16 | 3.35% | 4.75 | 5.00 | 2558918 | 124734 | 28.87% |
| 2025-07-29 | 4.89 | 4.78 | -0.06 | -1.24% | 4.74 | 4.91 | 1203246 | 57540 | 13.58% |
| 2025-07-28 | 4.97 | 4.84 | -0.10 | -2.02% | 4.80 | 4.98 | 1941471 | 94452 | 21.91% |
| 2025-07-25 | 5.45 | 4.94 | -0.53 | -9.69% | 4.91 | 5.45 | 3506698 | 176305 | 39.57% |
| 2025-07-24 | 4.57 | 5.47 | 0.91 | 19.96% | 4.55 | 5.47 | 4757018 | 243560 | 53.68% |
| 2025-07-23 | 4.79 | 4.56 | -0.25 | -5.20% | 4.53 | 4.80 | 1762572 | 81732 | 19.89% |
| 2025-07-22 | 4.74 | 4.81 | 0.09 | 1.91% | 4.65 | 4.81 | 1561982 | 73986 | 17.62% |
| 2025-07-21 | 4.60 | 4.72 | 0.08 | 1.72% | 4.58 | 4.85 | 1641286 | 77551 | 18.52% |
| 2025-07-18 | 4.59 | 4.64 | 0.05 | 1.09% | 4.56 | 4.68 | 780493 | 36005 | 8.81% |
| 2025-07-17 | 4.48 | 4.59 | 0.09 | 2.00% | 4.47 | 4.59 | 728609 | 33213 | 8.22% |
| 2025-07-16 | 4.45 | 4.50 | 0.06 | 1.35% | 4.41 | 4.55 | 681239 | 30675 | 7.69% |
| 2025-07-15 | 4.58 | 4.44 | -0.15 | -3.27% | 4.39 | 4.59 | 941251 | 41944 | 10.62% |
| 2025-07-14 | 4.57 | 4.59 | 0.01 | 0.22% | 4.54 | 4.63 | 581086 | 26640 | 6.56% |
| 2025-07-11 | 4.59 | 4.58 | -0.01 | -0.22% | 4.52 | 4.67 | 832305 | 38172 | 9.39% |
| 2025-07-10 | 4.60 | 4.59 | -0.03 | -0.65% | 4.55 | 4.66 | 1009194 | 46378 | 11.39% |
| 2025-07-09 | 4.71 | 4.62 | -0.14 | -2.94% | 4.60 | 4.75 | 1427706 | 66609 | 16.11% |
| 2025-07-08 | 4.72 | 4.76 | -0.03 | -0.63% | 4.68 | 4.80 | 1497508 | 70815 | 16.90% |
| 2025-07-07 | 4.68 | 4.79 | 0.09 | 1.91% | 4.58 | 4.81 | 1737253 | 82165 | 19.60% |
| 2025-07-04 | 4.55 | 4.70 | 0.12 | 2.62% | 4.47 | 4.97 | 2356198 | 110595 | 26.59% |
| 2025-07-03 | 4.52 | 4.58 | 0.01 | 0.22% | 4.47 | 4.62 | 1111297 | 50692 | 12.54% |
| 2025-07-02 | 4.47 | 4.57 | 0.09 | 2.01% | 4.44 | 4.65 | 1598206 | 72897 | 18.03% |
| 2025-07-01 | 4.41 | 4.48 | 0.06 | 1.36% | 4.39 | 4.50 | 1012862 | 45165 | 11.43% |
| 2025-06-30 | 4.39 | 4.42 | 0.04 | 0.91% | 4.36 | 4.43 | 802713 | 35289 | 9.06% |
| 2025-06-27 | 4.44 | 4.38 | -0.07 | -1.57% | 4.37 | 4.45 | 758578 | 33427 | 8.56% |
| 2025-06-26 | 4.39 | 4.45 | 0.04 | 0.91% | 4.35 | 4.47 | 1193435 | 52649 | 13.47% |
| 2025-06-25 | 4.34 | 4.41 | 0.04 | 0.92% | 4.28 | 4.41 | 1091944 | 47576 | 12.32% |
| 2025-06-24 | 4.29 | 4.37 | 0.05 | 1.16% | 4.26 | 4.39 | 833561 | 36197 | 9.41% |
| 2025-06-23 | 4.20 | 4.32 | 0.09 | 2.13% | 4.14 | 4.32 | 755316 | 32254 | 8.52% |
| 2025-06-20 | 4.22 | 4.23 | 0.04 | 0.95% | 4.18 | 4.28 | 650591 | 27527 | 7.34% |
| 2025-06-19 | 4.40 | 4.19 | -0.24 | -5.42% | 4.18 | 4.42 | 1120918 | 47972 | 12.65% |
| 2025-06-18 | 4.47 | 4.43 | -0.07 | -1.56% | 4.39 | 4.59 | 1256256 | 56266 | 14.18% |
| 2025-06-17 | 4.38 | 4.50 | 0.10 | 2.27% | 4.37 | 4.53 | 1390946 | 62183 | 15.69% |
| 2025-06-16 | 4.31 | 4.40 | 0.02 | 0.46% | 4.31 | 4.43 | 1044865 | 45766 | 11.79% |
| 2025-06-13 | 4.48 | 4.38 | -0.09 | -2.01% | 4.38 | 4.64 | 1736640 | 78604 | 19.60% |
| 2025-06-12 | 4.56 | 4.47 | -0.18 | -3.87% | 4.40 | 4.61 | 1682496 | 75016 | 18.98% |
| 2025-06-11 | 4.48 | 4.65 | -0.05 | -1.06% | 4.48 | 4.70 | 2130178 | 98039 | 24.04% |
| 2025-06-10 | 4.33 | 4.70 | 0.36 | 8.29% | 4.23 | 5.08 | 3018203 | 139892 | 34.06% |
| 2025-06-09 | 4.29 | 4.34 | 0.00 | 0.00% | 4.26 | 4.38 | 991651 | 42868 | 11.19% |
| 2025-06-06 | 4.27 | 4.34 | 0.05 | 1.17% | 4.27 | 4.47 | 1543442 | 67560 | 17.42% |
| 2025-06-05 | 4.30 | 4.29 | -0.05 | -1.15% | 4.24 | 4.39 | 1011977 | 43559 | 11.42% |
| 2025-06-04 | 4.22 | 4.34 | 0.11 | 2.60% | 4.14 | 4.39 | 1267846 | 54118 | 14.31% |
| 2025-06-03 | 4.12 | 4.23 | 0.07 | 1.68% | 4.09 | 4.27 | 828499 | 34976 | 9.35% |
| 2025-05-30 | 4.20 | 4.16 | -0.02 | -0.48% | 4.15 | 4.26 | 734462 | 30887 | 8.29% |
| 2025-05-29 | 4.13 | 4.18 | 0.03 | 0.72% | 4.08 | 4.22 | 717837 | 29925 | 8.10% |
| 2025-05-28 | 4.24 | 4.15 | -0.13 | -3.04% | 4.13 | 4.27 | 801801 | 33427 | 9.05% |
| 2025-05-27 | 4.19 | 4.28 | 0.09 | 2.15% | 4.15 | 4.30 | 906096 | 38453 | 10.22% |
| 2025-05-26 | 4.16 | 4.19 | -0.02 | -0.48% | 4.12 | 4.20 | 637630 | 26532 | 7.19% |
| 2025-05-23 | 4.35 | 4.21 | -0.22 | -4.97% | 4.15 | 4.39 | 1478435 | 62538 | 16.68% |
| 2025-05-22 | 4.34 | 4.43 | 0.02 | 0.45% | 4.32 | 4.57 | 1847264 | 82758 | 20.84% |
| 2025-05-21 | 4.33 | 4.41 | 0.06 | 1.38% | 4.24 | 4.48 | 1437310 | 62607 | 16.22% |
| 2025-05-20 | 4.24 | 4.35 | 0.07 | 1.64% | 4.23 | 4.43 | 1215094 | 52985 | 13.71% |
| 2025-05-19 | 4.23 | 4.28 | 0.04 | 0.94% | 4.18 | 4.30 | 931157 | 39616 | 10.51% |
| 2025-05-16 | 4.35 | 4.24 | -0.19 | -4.29% | 4.21 | 4.38 | 1371483 | 58338 | 15.48% |
| 2025-05-15 | 4.25 | 4.43 | 0.15 | 3.50% | 4.18 | 4.51 | 2164193 | 94690 | 24.42% |
| 2025-05-14 | 4.18 | 4.28 | 0.10 | 2.39% | 4.12 | 4.34 | 1568633 | 66789 | 17.70% |
| 2025-05-13 | 4.20 | 4.18 | -0.05 | -1.18% | 4.15 | 4.29 | 1138782 | 47872 | 12.85% |
| 2025-05-12 | 4.29 | 4.23 | -0.11 | -2.53% | 4.15 | 4.32 | 1674696 | 70474 | 18.90% |
| 2025-05-09 | 4.45 | 4.34 | -0.04 | -0.91% | 4.31 | 4.68 | 2265860 | 101859 | 25.57% |
| 2025-05-08 | 4.30 | 4.38 | -0.08 | -1.79% | 4.23 | 4.44 | 1842737 | 80021 | 20.79% |
| 2025-05-07 | 4.18 | 4.46 | 0.35 | 8.52% | 4.06 | 4.63 | 2869057 | 123569 | 32.37% |
| 2025-05-06 | 3.98 | 4.11 | 0.16 | 4.05% | 3.96 | 4.11 | 1125082 | 45829 | 12.69% |
| 2025-04-30 | 3.95 | 3.95 | 0.02 | 0.51% | 3.93 | 4.02 | 754948 | 29924 | 8.52% |
| 2025-04-29 | 3.90 | 3.93 | 0.01 | 0.26% | 3.83 | 3.99 | 876748 | 34430 | 9.89% |
| 2025-04-28 | 3.95 | 3.92 | 0.04 | 1.03% | 3.89 | 4.09 | 1247066 | 49610 | 14.07% |
| 2025-04-25 | 4.00 | 3.88 | -0.13 | -3.24% | 3.87 | 4.05 | 1224282 | 48314 | 13.81% |
| 2025-04-24 | 4.11 | 4.01 | -0.20 | -4.75% | 3.98 | 4.21 | 1534196 | 62579 | 17.31% |