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 | 4.54 | 4.24 | -0.45 | -9.59% | 4.22 | 4.78 | 2683279 | 119770 | 18.86% |
| 2025-07-31 | 4.51 | 4.69 | 0.22 | 4.92% | 4.36 | 4.82 | 2928685 | 134579 | 20.59% |
| 2025-07-30 | 4.25 | 4.47 | 0.21 | 4.93% | 4.13 | 4.83 | 3134482 | 141200 | 22.04% |
| 2025-07-29 | 4.15 | 4.26 | -0.08 | -1.84% | 4.03 | 4.50 | 3116319 | 131901 | 21.91% |
| 2025-07-28 | 3.71 | 4.34 | 0.58 | 15.43% | 3.70 | 4.51 | 3612169 | 155942 | 25.40% |
| 2025-07-25 | 3.59 | 3.76 | 0.18 | 5.03% | 3.56 | 4.10 | 2465404 | 95267 | 17.33% |
| 2025-07-24 | 3.44 | 3.58 | 0.17 | 4.99% | 3.42 | 3.67 | 1076935 | 38418 | 7.57% |
| 2025-07-23 | 3.44 | 3.41 | -0.04 | -1.16% | 3.39 | 3.48 | 485032 | 16671 | 3.41% |
| 2025-07-22 | 3.49 | 3.45 | -0.05 | -1.43% | 3.43 | 3.54 | 492282 | 17091 | 3.46% |
| 2025-07-21 | 3.44 | 3.50 | 0.03 | 0.86% | 3.42 | 3.52 | 521635 | 18122 | 3.67% |
| 2025-07-18 | 3.48 | 3.47 | -0.02 | -0.57% | 3.38 | 3.49 | 537398 | 18404 | 3.78% |
| 2025-07-17 | 3.47 | 3.49 | 0.01 | 0.29% | 3.44 | 3.54 | 657235 | 22920 | 4.62% |
| 2025-07-16 | 3.34 | 3.48 | 0.12 | 3.57% | 3.34 | 3.49 | 928798 | 31865 | 6.53% |
| 2025-07-15 | 3.42 | 3.36 | -0.08 | -2.33% | 3.29 | 3.44 | 662270 | 22073 | 4.66% |
| 2025-07-14 | 3.37 | 3.44 | 0.07 | 2.08% | 3.35 | 3.48 | 718868 | 24607 | 5.05% |
| 2025-07-11 | 3.39 | 3.37 | -0.02 | -0.59% | 3.33 | 3.41 | 415307 | 13974 | 2.92% |
| 2025-07-10 | 3.31 | 3.39 | 0.08 | 2.42% | 3.29 | 3.42 | 636205 | 21451 | 4.47% |
| 2025-07-09 | 3.35 | 3.31 | -0.05 | -1.49% | 3.30 | 3.36 | 450670 | 14975 | 3.17% |
| 2025-07-08 | 3.32 | 3.36 | 0.03 | 0.90% | 3.31 | 3.47 | 676862 | 22846 | 4.76% |
| 2025-07-07 | 3.35 | 3.33 | -0.04 | -1.19% | 3.31 | 3.41 | 478838 | 16035 | 3.37% |
| 2025-07-04 | 3.40 | 3.37 | -0.02 | -0.59% | 3.34 | 3.41 | 576996 | 19448 | 4.06% |
| 2025-07-03 | 3.28 | 3.39 | 0.11 | 3.35% | 3.25 | 3.40 | 783626 | 26268 | 5.51% |
| 2025-07-02 | 3.32 | 3.28 | -0.07 | -2.09% | 3.26 | 3.37 | 752188 | 24947 | 5.29% |
| 2025-07-01 | 3.15 | 3.35 | 0.21 | 6.69% | 3.15 | 3.42 | 1183149 | 39007 | 8.32% |
| 2025-06-30 | 3.15 | 3.14 | 0.01 | 0.32% | 3.11 | 3.16 | 262447 | 8226 | 1.85% |
| 2025-06-27 | 3.12 | 3.13 | 0.02 | 0.64% | 3.11 | 3.17 | 327685 | 10275 | 2.30% |
| 2025-06-26 | 3.14 | 3.11 | -0.04 | -1.27% | 3.09 | 3.15 | 275142 | 8575 | 1.93% |
| 2025-06-25 | 3.19 | 3.15 | -0.01 | -0.32% | 3.10 | 3.19 | 355119 | 11126 | 2.50% |
| 2025-06-24 | 3.11 | 3.16 | 0.06 | 1.94% | 3.10 | 3.18 | 316171 | 9965 | 2.22% |
| 2025-06-23 | 3.05 | 3.10 | 0.07 | 2.31% | 3.02 | 3.11 | 331603 | 10216 | 2.33% |
| 2025-06-20 | 3.03 | 3.03 | -0.02 | -0.66% | 3.01 | 3.06 | 293488 | 8916 | 2.06% |
| 2025-06-19 | 3.12 | 3.05 | -0.10 | -3.17% | 3.03 | 3.15 | 464370 | 14281 | 3.26% |
| 2025-06-18 | 3.21 | 3.15 | -0.10 | -3.08% | 3.14 | 3.23 | 507202 | 16082 | 3.57% |
| 2025-06-17 | 3.25 | 3.25 | 0.02 | 0.62% | 3.22 | 3.36 | 658535 | 21597 | 4.63% |
| 2025-06-16 | 3.22 | 3.23 | -0.01 | -0.31% | 3.19 | 3.28 | 447840 | 14496 | 3.15% |
| 2025-06-13 | 3.34 | 3.24 | -0.13 | -3.86% | 3.23 | 3.38 | 645286 | 21176 | 4.54% |
| 2025-06-12 | 3.34 | 3.37 | 0.02 | 0.60% | 3.31 | 3.37 | 578396 | 19281 | 4.07% |
| 2025-06-11 | 3.39 | 3.35 | -0.04 | -1.18% | 3.34 | 3.48 | 635754 | 21541 | 4.47% |
| 2025-06-10 | 3.44 | 3.39 | -0.05 | -1.45% | 3.32 | 3.48 | 961347 | 32664 | 6.76% |
| 2025-06-09 | 3.23 | 3.44 | 0.23 | 7.17% | 3.22 | 3.56 | 1480642 | 50788 | 10.41% |
| 2025-06-06 | 3.23 | 3.21 | -0.02 | -0.62% | 3.18 | 3.26 | 446056 | 14336 | 3.14% |
| 2025-06-05 | 3.33 | 3.23 | -0.10 | -3.00% | 3.20 | 3.34 | 653607 | 21169 | 4.60% |
| 2025-06-04 | 3.30 | 3.33 | 0.01 | 0.30% | 3.24 | 3.34 | 711271 | 23388 | 5.00% |
| 2025-06-03 | 3.16 | 3.32 | 0.11 | 3.43% | 3.14 | 3.33 | 885540 | 29100 | 6.23% |
| 2025-05-30 | 3.25 | 3.21 | -0.05 | -1.53% | 3.19 | 3.30 | 738688 | 23967 | 5.19% |
| 2025-05-29 | 3.16 | 3.26 | 0.08 | 2.52% | 3.12 | 3.29 | 933257 | 30244 | 6.56% |
| 2025-05-28 | 3.18 | 3.18 | -0.04 | -1.24% | 3.15 | 3.28 | 726393 | 23203 | 5.11% |
| 2025-05-27 | 3.06 | 3.22 | 0.16 | 5.23% | 3.03 | 3.23 | 1053286 | 33320 | 7.41% |
| 2025-05-26 | 3.17 | 3.06 | -0.11 | -3.47% | 3.03 | 3.18 | 814336 | 24984 | 5.73% |
| 2025-05-23 | 3.13 | 3.17 | 0.04 | 1.28% | 3.13 | 3.47 | 1140732 | 37273 | 8.02% |
| 2025-05-22 | 3.12 | 3.13 | 0.00 | 0.00% | 3.09 | 3.17 | 785894 | 24613 | 5.53% |
| 2025-05-21 | 3.15 | 3.13 | -0.07 | -2.19% | 3.13 | 3.29 | 1077009 | 34545 | 7.57% |
| 2025-05-20 | 3.14 | 3.20 | 0.07 | 2.24% | 3.11 | 3.42 | 1174489 | 38196 | 8.26% |
| 2025-05-19 | 3.12 | 3.13 | 0.01 | 0.32% | 3.05 | 3.15 | 642034 | 19804 | 4.51% |
| 2025-05-16 | 3.02 | 3.12 | 0.05 | 1.63% | 2.98 | 3.14 | 871847 | 26729 | 6.13% |
| 2025-05-15 | 2.97 | 3.07 | 0.09 | 3.02% | 2.93 | 3.15 | 1107754 | 33853 | 7.79% |
| 2025-05-14 | 2.96 | 2.98 | 0.01 | 0.34% | 2.93 | 3.02 | 470850 | 14003 | 3.31% |
| 2025-05-13 | 2.95 | 2.97 | 0.04 | 1.37% | 2.93 | 2.98 | 432407 | 12783 | 3.04% |
| 2025-05-12 | 2.95 | 2.93 | -0.02 | -0.68% | 2.87 | 2.97 | 456852 | 13286 | 3.21% |
| 2025-05-09 | 2.97 | 2.95 | -0.04 | -1.34% | 2.94 | 3.02 | 423962 | 12583 | 2.98% |
| 2025-05-08 | 2.97 | 2.99 | 0.01 | 0.34% | 2.96 | 3.05 | 568754 | 17070 | 4.00% |
| 2025-05-07 | 3.04 | 2.98 | -0.04 | -1.32% | 2.95 | 3.08 | 790367 | 23748 | 5.56% |
| 2025-05-06 | 2.96 | 3.02 | 0.16 | 5.59% | 2.93 | 3.13 | 1020879 | 30739 | 7.18% |
| 2025-04-30 | 2.95 | 2.86 | -0.05 | -1.72% | 2.84 | 2.97 | 829772 | 23979 | 5.83% |
| 2025-04-29 | 3.04 | 2.91 | -0.12 | -3.96% | 2.88 | 3.07 | 1127317 | 33113 | 7.93% |
| 2025-04-28 | 3.04 | 3.03 | -0.01 | -0.33% | 2.86 | 3.18 | 1458124 | 44222 | 10.25% |
| 2025-04-25 | 3.19 | 3.04 | -0.08 | -2.56% | 3.03 | 3.38 | 2543165 | 81565 | 17.88% |
| 2025-04-24 | 2.60 | 3.12 | 0.52 | 20.00% | 2.60 | 3.12 | 1291731 | 38078 | 9.08% |