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 | 4.89 | 4.72 | -0.10 | -2.07% | 4.69 | 4.90 | 892168 | 42497 | 5.22% |
| 2025-07-31 | 4.66 | 4.82 | 0.13 | 2.77% | 4.66 | 4.93 | 1349957 | 64908 | 7.90% |
| 2025-07-30 | 4.79 | 4.69 | -0.14 | -2.90% | 4.66 | 4.80 | 857082 | 40417 | 5.01% |
| 2025-07-29 | 4.89 | 4.83 | -0.09 | -1.83% | 4.75 | 4.90 | 865525 | 41649 | 5.06% |
| 2025-07-28 | 4.90 | 4.92 | -0.06 | -1.20% | 4.88 | 4.96 | 988955 | 48615 | 5.78% |
| 2025-07-25 | 4.85 | 4.98 | 0.15 | 3.11% | 4.73 | 5.08 | 1631209 | 79225 | 9.54% |
| 2025-07-24 | 4.76 | 4.83 | 0.01 | 0.21% | 4.71 | 4.86 | 1055346 | 50567 | 6.17% |
| 2025-07-23 | 4.72 | 4.82 | 0.12 | 2.55% | 4.72 | 4.97 | 1893196 | 91888 | 11.07% |
| 2025-07-22 | 4.72 | 4.70 | -0.05 | -1.05% | 4.61 | 4.73 | 1043884 | 48694 | 6.11% |
| 2025-07-21 | 4.69 | 4.75 | 0.05 | 1.06% | 4.64 | 4.78 | 1065182 | 50300 | 6.23% |
| 2025-07-18 | 4.62 | 4.70 | 0.11 | 2.40% | 4.61 | 4.77 | 1435368 | 67404 | 8.39% |
| 2025-07-17 | 4.55 | 4.59 | 0.01 | 0.22% | 4.53 | 4.61 | 740945 | 33892 | 4.33% |
| 2025-07-16 | 4.59 | 4.58 | 0.01 | 0.22% | 4.57 | 4.69 | 907659 | 41995 | 5.31% |
| 2025-07-15 | 4.61 | 4.57 | -0.07 | -1.51% | 4.48 | 4.64 | 1015344 | 46242 | 5.94% |
| 2025-07-14 | 4.68 | 4.64 | -0.05 | -1.07% | 4.61 | 4.72 | 864710 | 40208 | 5.06% |
| 2025-07-11 | 4.66 | 4.69 | 0.03 | 0.64% | 4.61 | 4.74 | 1135119 | 53196 | 6.64% |
| 2025-07-10 | 4.69 | 4.66 | -0.06 | -1.27% | 4.61 | 4.72 | 1293866 | 60180 | 7.57% |
| 2025-07-09 | 4.86 | 4.72 | -0.17 | -3.48% | 4.70 | 4.93 | 1871958 | 89602 | 10.95% |
| 2025-07-08 | 4.86 | 4.89 | 0.03 | 0.62% | 4.82 | 4.96 | 1537514 | 75027 | 8.99% |
| 2025-07-07 | 4.96 | 4.86 | -0.20 | -3.95% | 4.81 | 5.00 | 1793893 | 87505 | 10.49% |
| 2025-07-04 | 5.26 | 5.06 | -0.33 | -6.12% | 5.03 | 5.36 | 3210110 | 164691 | 18.77% |
| 2025-07-03 | 4.85 | 5.39 | 0.57 | 11.83% | 4.85 | 5.73 | 5060434 | 268458 | 29.60% |
| 2025-07-02 | 5.29 | 4.82 | -0.40 | -7.66% | 4.80 | 5.29 | 4524456 | 226652 | 26.46% |
| 2025-07-01 | 5.22 | 5.22 | 0.87 | 20.00% | 5.08 | 5.22 | 2137914 | 111560 | 12.50% |
| 2025-06-30 | 4.30 | 4.35 | 0.05 | 1.16% | 4.29 | 4.37 | 945133 | 40954 | 5.53% |
| 2025-06-27 | 4.35 | 4.30 | -0.05 | -1.15% | 4.29 | 4.43 | 1331240 | 58016 | 7.79% |
| 2025-06-26 | 4.31 | 4.35 | 0.04 | 0.93% | 4.26 | 4.53 | 1777492 | 77484 | 10.40% |
| 2025-06-25 | 4.22 | 4.31 | 0.07 | 1.65% | 4.18 | 4.37 | 1444532 | 61862 | 8.45% |
| 2025-06-24 | 4.08 | 4.24 | 0.14 | 3.41% | 4.07 | 4.25 | 1225880 | 51550 | 7.17% |
| 2025-06-23 | 3.92 | 4.10 | 0.11 | 2.76% | 3.91 | 4.10 | 871298 | 35126 | 5.10% |
| 2025-06-20 | 4.15 | 3.99 | -0.18 | -4.32% | 3.97 | 4.17 | 1122013 | 45273 | 6.56% |
| 2025-06-19 | 4.19 | 4.17 | -0.09 | -2.11% | 4.13 | 4.30 | 1488715 | 62317 | 8.71% |
| 2025-06-18 | 3.96 | 4.26 | 0.29 | 7.30% | 3.93 | 4.34 | 2571748 | 107739 | 15.04% |
| 2025-06-17 | 3.93 | 3.97 | 0.03 | 0.76% | 3.89 | 4.02 | 776781 | 30741 | 4.54% |
| 2025-06-16 | 3.88 | 3.94 | 0.04 | 1.03% | 3.86 | 3.97 | 631711 | 24841 | 3.69% |
| 2025-06-13 | 3.95 | 3.90 | -0.09 | -2.26% | 3.87 | 4.00 | 918603 | 36010 | 5.37% |
| 2025-06-12 | 3.93 | 3.99 | 0.03 | 0.76% | 3.91 | 4.08 | 1036919 | 41610 | 6.06% |
| 2025-06-11 | 3.88 | 3.96 | 0.09 | 2.33% | 3.85 | 4.02 | 933455 | 36930 | 5.46% |
| 2025-06-10 | 3.95 | 3.87 | -0.08 | -2.03% | 3.80 | 3.96 | 749443 | 29078 | 4.38% |
| 2025-06-09 | 3.92 | 3.95 | 0.03 | 0.77% | 3.91 | 3.98 | 675256 | 26646 | 3.95% |
| 2025-06-06 | 3.92 | 3.92 | 0.01 | 0.26% | 3.86 | 3.97 | 807394 | 31633 | 4.72% |
| 2025-06-05 | 3.79 | 3.91 | 0.11 | 2.89% | 3.77 | 3.95 | 1141014 | 44257 | 6.67% |
| 2025-06-04 | 3.79 | 3.80 | 0.00 | 0.00% | 3.78 | 3.84 | 483518 | 18403 | 2.83% |
| 2025-06-03 | 3.75 | 3.80 | 0.02 | 0.53% | 3.74 | 3.90 | 625633 | 24002 | 3.66% |
| 2025-05-30 | 3.88 | 3.78 | -0.12 | -3.08% | 3.74 | 3.88 | 746585 | 28292 | 4.37% |
| 2025-05-29 | 3.71 | 3.90 | 0.18 | 4.84% | 3.70 | 3.91 | 970663 | 37394 | 5.68% |
| 2025-05-28 | 3.80 | 3.72 | -0.07 | -1.85% | 3.70 | 3.82 | 443759 | 16594 | 2.60% |
| 2025-05-27 | 3.78 | 3.79 | -0.02 | -0.52% | 3.73 | 3.81 | 418982 | 15766 | 2.45% |
| 2025-05-26 | 3.70 | 3.81 | 0.08 | 2.14% | 3.70 | 3.82 | 493059 | 18647 | 2.88% |
| 2025-05-23 | 3.85 | 3.73 | -0.12 | -3.12% | 3.72 | 3.86 | 632716 | 24003 | 3.70% |
| 2025-05-22 | 3.92 | 3.85 | -0.08 | -2.04% | 3.83 | 3.94 | 599048 | 23201 | 3.50% |
| 2025-05-21 | 4.02 | 3.93 | -0.09 | -2.24% | 3.91 | 4.04 | 782617 | 30814 | 4.58% |
| 2025-05-20 | 3.90 | 4.02 | 0.10 | 2.55% | 3.85 | 4.10 | 1470431 | 58811 | 8.60% |
| 2025-05-19 | 3.77 | 3.92 | 0.14 | 3.70% | 3.76 | 3.97 | 984257 | 38189 | 5.76% |
| 2025-05-16 | 3.77 | 3.78 | -0.01 | -0.26% | 3.76 | 3.83 | 406818 | 15445 | 2.38% |
| 2025-05-15 | 3.90 | 3.79 | -0.11 | -2.82% | 3.78 | 3.94 | 637317 | 24451 | 3.73% |
| 2025-05-14 | 3.85 | 3.90 | 0.04 | 1.04% | 3.82 | 3.93 | 605518 | 23494 | 3.54% |
| 2025-05-13 | 4.00 | 3.86 | -0.09 | -2.28% | 3.85 | 4.02 | 785488 | 30677 | 4.59% |
| 2025-05-12 | 3.89 | 3.95 | 0.10 | 2.60% | 3.86 | 4.01 | 881991 | 34828 | 5.16% |
| 2025-05-09 | 3.97 | 3.85 | -0.11 | -2.78% | 3.81 | 3.98 | 812251 | 31442 | 4.75% |
| 2025-05-08 | 3.85 | 3.96 | 0.10 | 2.59% | 3.83 | 3.97 | 966395 | 38037 | 5.65% |
| 2025-05-07 | 3.90 | 3.86 | 0.01 | 0.26% | 3.80 | 3.95 | 941750 | 36372 | 5.51% |
| 2025-05-06 | 3.70 | 3.85 | 0.20 | 5.48% | 3.68 | 3.85 | 996950 | 37834 | 5.83% |
| 2025-04-30 | 3.54 | 3.65 | 0.13 | 3.69% | 3.53 | 3.68 | 686195 | 24984 | 4.01% |
| 2025-04-29 | 3.46 | 3.52 | 0.06 | 1.73% | 3.40 | 3.55 | 516228 | 18126 | 3.02% |
| 2025-04-28 | 3.50 | 3.46 | -0.06 | -1.70% | 3.44 | 3.55 | 503015 | 17462 | 2.94% |
| 2025-04-25 | 3.50 | 3.52 | 0.01 | 0.28% | 3.44 | 3.59 | 656567 | 23141 | 3.84% |
| 2025-04-24 | 3.64 | 3.51 | -0.13 | -3.57% | 3.49 | 3.65 | 686484 | 24314 | 4.01% |