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 | 4.64 | 0.06 | 1.31% | 4.53 | 4.66 | 268527 | 12364 | 4.23% |
| 2025-07-31 | 4.60 | 4.58 | -0.03 | -0.65% | 4.56 | 4.77 | 366430 | 17047 | 5.77% |
| 2025-07-30 | 4.53 | 4.61 | 0.07 | 1.54% | 4.51 | 4.71 | 303556 | 14009 | 4.78% |
| 2025-07-29 | 4.56 | 4.54 | -0.03 | -0.66% | 4.45 | 4.58 | 176368 | 7931 | 2.78% |
| 2025-07-28 | 4.61 | 4.57 | -0.02 | -0.44% | 4.55 | 4.61 | 130837 | 5985 | 2.06% |
| 2025-07-25 | 4.59 | 4.59 | 0.00 | 0.00% | 4.53 | 4.63 | 161226 | 7389 | 2.54% |
| 2025-07-24 | 4.54 | 4.59 | 0.06 | 1.32% | 4.52 | 4.59 | 157261 | 7182 | 2.48% |
| 2025-07-23 | 4.65 | 4.53 | -0.08 | -1.74% | 4.51 | 4.65 | 194201 | 8852 | 3.06% |
| 2025-07-22 | 4.67 | 4.61 | -0.07 | -1.50% | 4.59 | 4.69 | 167613 | 7749 | 2.64% |
| 2025-07-21 | 4.65 | 4.68 | 0.04 | 0.86% | 4.63 | 4.69 | 151395 | 7062 | 2.39% |
| 2025-07-18 | 4.71 | 4.64 | -0.06 | -1.28% | 4.63 | 4.75 | 160758 | 7513 | 2.53% |
| 2025-07-17 | 4.67 | 4.70 | 0.00 | 0.00% | 4.61 | 4.73 | 151127 | 7061 | 2.38% |
| 2025-07-16 | 4.58 | 4.70 | 0.13 | 2.84% | 4.56 | 4.72 | 291947 | 13677 | 4.60% |
| 2025-07-15 | 4.63 | 4.57 | -0.09 | -1.93% | 4.51 | 4.65 | 199308 | 9085 | 3.14% |
| 2025-07-14 | 4.70 | 4.66 | -0.04 | -0.85% | 4.60 | 4.71 | 178689 | 8286 | 2.82% |
| 2025-07-11 | 4.66 | 4.70 | 0.01 | 0.21% | 4.60 | 4.74 | 229166 | 10706 | 3.64% |
| 2025-07-10 | 4.68 | 4.69 | -0.02 | -0.42% | 4.65 | 4.74 | 185781 | 8702 | 2.95% |
| 2025-07-09 | 4.71 | 4.71 | -0.01 | -0.21% | 4.66 | 4.77 | 206282 | 9741 | 3.28% |
| 2025-07-08 | 4.66 | 4.72 | 0.08 | 1.72% | 4.63 | 4.83 | 240121 | 11371 | 3.81% |
| 2025-07-07 | 4.57 | 4.64 | 0.05 | 1.09% | 4.57 | 4.67 | 176021 | 8163 | 2.80% |
| 2025-07-04 | 4.71 | 4.59 | -0.13 | -2.75% | 4.52 | 4.73 | 285534 | 13132 | 4.54% |
| 2025-07-03 | 4.69 | 4.72 | 0.02 | 0.43% | 4.69 | 4.78 | 148857 | 7034 | 2.36% |
| 2025-07-02 | 4.73 | 4.70 | -0.06 | -1.26% | 4.66 | 4.79 | 203858 | 9605 | 3.24% |
| 2025-07-01 | 4.89 | 4.76 | -0.04 | -0.83% | 4.71 | 4.90 | 262711 | 12558 | 4.17% |
| 2025-06-30 | 4.74 | 4.80 | 0.04 | 0.84% | 4.73 | 4.83 | 230128 | 11027 | 3.66% |
| 2025-06-27 | 4.78 | 4.76 | -0.02 | -0.42% | 4.70 | 4.83 | 324038 | 15435 | 5.15% |
| 2025-06-26 | 4.72 | 4.78 | 0.02 | 0.42% | 4.66 | 4.95 | 474766 | 22787 | 7.54% |
| 2025-06-25 | 4.60 | 4.76 | 0.16 | 3.48% | 4.55 | 4.79 | 443035 | 20799 | 7.04% |
| 2025-06-24 | 4.57 | 4.60 | 0.09 | 2.00% | 4.51 | 4.66 | 218698 | 10066 | 3.47% |
| 2025-06-23 | 4.28 | 4.51 | 0.14 | 3.20% | 4.27 | 4.51 | 193393 | 8607 | 3.07% |
| 2025-06-20 | 4.50 | 4.37 | -0.13 | -2.89% | 4.36 | 4.53 | 212614 | 9386 | 3.38% |
| 2025-06-19 | 4.60 | 4.50 | -0.12 | -2.60% | 4.46 | 4.64 | 241784 | 10941 | 3.84% |
| 2025-06-18 | 4.71 | 4.62 | -0.14 | -2.94% | 4.56 | 4.72 | 348198 | 16041 | 5.53% |
| 2025-06-17 | 4.81 | 4.76 | -0.10 | -2.06% | 4.69 | 4.87 | 445850 | 21095 | 7.08% |
| 2025-06-16 | 4.72 | 4.86 | 0.27 | 5.88% | 4.64 | 4.99 | 666004 | 32309 | 10.58% |
| 2025-06-13 | 4.84 | 4.59 | -0.30 | -6.13% | 4.57 | 4.85 | 638299 | 29939 | 10.14% |
| 2025-06-12 | 4.67 | 4.89 | 0.30 | 6.54% | 4.58 | 5.15 | 982465 | 47859 | 15.61% |
| 2025-06-11 | 4.52 | 4.59 | 0.05 | 1.10% | 4.52 | 4.62 | 221338 | 10165 | 3.52% |
| 2025-06-10 | 4.62 | 4.54 | -0.04 | -0.87% | 4.41 | 4.63 | 234539 | 10604 | 3.73% |
| 2025-06-09 | 4.50 | 4.58 | 0.07 | 1.55% | 4.49 | 4.61 | 210393 | 9617 | 3.34% |
| 2025-06-06 | 4.51 | 4.51 | -0.03 | -0.66% | 4.47 | 4.57 | 150343 | 6760 | 2.39% |
| 2025-06-05 | 4.48 | 4.54 | 0.07 | 1.57% | 4.41 | 4.55 | 246375 | 11114 | 3.91% |
| 2025-06-04 | 4.40 | 4.47 | 0.06 | 1.36% | 4.38 | 4.48 | 170617 | 7590 | 2.71% |
| 2025-06-03 | 4.32 | 4.41 | 0.04 | 0.92% | 4.31 | 4.48 | 154127 | 6813 | 2.45% |
| 2025-05-30 | 4.46 | 4.37 | -0.09 | -2.02% | 4.32 | 4.50 | 199100 | 8745 | 3.16% |
| 2025-05-29 | 4.27 | 4.46 | 0.17 | 3.96% | 4.26 | 4.48 | 275802 | 12181 | 4.38% |
| 2025-05-28 | 4.36 | 4.29 | -0.06 | -1.38% | 4.24 | 4.37 | 140818 | 6038 | 2.24% |
| 2025-05-27 | 4.36 | 4.35 | 0.00 | 0.00% | 4.28 | 4.39 | 159948 | 6939 | 2.54% |
| 2025-05-26 | 4.22 | 4.35 | 0.13 | 3.08% | 4.22 | 4.36 | 163924 | 7063 | 2.60% |
| 2025-05-23 | 4.35 | 4.22 | -0.13 | -2.99% | 4.21 | 4.37 | 184750 | 7920 | 2.93% |
| 2025-05-22 | 4.36 | 4.35 | -0.05 | -1.14% | 4.32 | 4.47 | 150757 | 6620 | 2.39% |
| 2025-05-21 | 4.49 | 4.40 | -0.11 | -2.44% | 4.39 | 4.51 | 162529 | 7195 | 2.58% |
| 2025-05-20 | 4.45 | 4.51 | 0.10 | 2.27% | 4.37 | 4.51 | 269250 | 12044 | 4.28% |
| 2025-05-19 | 4.39 | 4.41 | 0.06 | 1.38% | 4.32 | 4.45 | 175177 | 7712 | 2.78% |
| 2025-05-16 | 4.30 | 4.35 | 0.02 | 0.46% | 4.27 | 4.38 | 150191 | 6513 | 2.39% |
| 2025-05-15 | 4.41 | 4.33 | -0.16 | -3.56% | 4.30 | 4.42 | 265807 | 11561 | 4.22% |
| 2025-05-14 | 4.36 | 4.49 | 0.14 | 3.22% | 4.30 | 4.61 | 345418 | 15382 | 5.49% |
| 2025-05-13 | 4.48 | 4.35 | -0.05 | -1.14% | 4.33 | 4.55 | 224121 | 9943 | 3.56% |
| 2025-05-12 | 4.39 | 4.40 | 0.07 | 1.62% | 4.32 | 4.43 | 187082 | 8170 | 2.97% |
| 2025-05-09 | 4.42 | 4.33 | -0.10 | -2.26% | 4.32 | 4.42 | 177869 | 7731 | 2.83% |
| 2025-05-08 | 4.33 | 4.43 | 0.09 | 2.07% | 4.28 | 4.45 | 282105 | 12433 | 4.48% |
| 2025-05-07 | 4.46 | 4.34 | 0.02 | 0.46% | 4.23 | 4.48 | 403230 | 17490 | 6.40% |
| 2025-05-06 | 4.13 | 4.32 | 0.20 | 4.85% | 4.12 | 4.32 | 299326 | 12652 | 4.75% |
| 2025-04-30 | 4.00 | 4.12 | 0.17 | 4.30% | 3.96 | 4.21 | 339291 | 13961 | 5.39% |
| 2025-04-29 | 3.90 | 3.95 | 0.07 | 1.80% | 3.82 | 3.99 | 153982 | 6092 | 2.45% |
| 2025-04-28 | 3.89 | 3.88 | -0.05 | -1.27% | 3.82 | 3.95 | 148567 | 5763 | 2.36% |
| 2025-04-25 | 3.93 | 3.93 | -0.01 | -0.25% | 3.92 | 4.00 | 155409 | 6145 | 2.47% |
| 2025-04-24 | 4.06 | 3.94 | -0.13 | -3.19% | 3.91 | 4.06 | 169548 | 6712 | 2.69% |