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 | 4.21 | 4.31 | 0.09 | 2.13% | 4.19 | 4.36 | 80578 | 3459 | 2.30% |
| 2025-07-31 | 4.21 | 4.22 | 0.01 | 0.24% | 4.18 | 4.26 | 34522 | 1459 | 0.99% |
| 2025-07-30 | 4.30 | 4.21 | -0.09 | -2.09% | 4.20 | 4.30 | 66463 | 2817 | 1.90% |
| 2025-07-29 | 4.33 | 4.30 | -0.02 | -0.46% | 4.28 | 4.33 | 47526 | 2043 | 1.36% |
| 2025-07-28 | 4.30 | 4.32 | 0.00 | 0.00% | 4.30 | 4.35 | 47644 | 2059 | 1.36% |
| 2025-07-25 | 4.27 | 4.32 | 0.05 | 1.17% | 4.23 | 4.34 | 53416 | 2280 | 1.52% |
| 2025-07-24 | 4.20 | 4.27 | 0.05 | 1.18% | 4.20 | 4.28 | 61270 | 2600 | 1.75% |
| 2025-07-23 | 4.26 | 4.22 | -0.06 | -1.40% | 4.20 | 4.28 | 68854 | 2912 | 1.97% |
| 2025-07-22 | 4.33 | 4.28 | -0.04 | -0.93% | 4.28 | 4.39 | 65454 | 2831 | 1.87% |
| 2025-07-21 | 4.36 | 4.32 | -0.06 | -1.37% | 4.28 | 4.36 | 64235 | 2773 | 1.83% |
| 2025-07-18 | 4.36 | 4.38 | 0.00 | 0.00% | 4.33 | 4.39 | 69321 | 3023 | 1.98% |
| 2025-07-17 | 4.42 | 4.38 | -0.07 | -1.57% | 4.37 | 4.46 | 72471 | 3193 | 2.07% |
| 2025-07-16 | 4.49 | 4.45 | -0.08 | -1.77% | 4.34 | 4.49 | 87740 | 3870 | 2.50% |
| 2025-07-15 | 4.50 | 4.53 | 0.03 | 0.67% | 4.46 | 4.55 | 77894 | 3510 | 2.22% |
| 2025-07-14 | 4.49 | 4.50 | 0.02 | 0.45% | 4.43 | 4.50 | 35435 | 1582 | 1.01% |
| 2025-07-11 | 4.50 | 4.48 | -0.03 | -0.67% | 4.48 | 4.54 | 42160 | 1900 | 1.20% |
| 2025-07-10 | 4.49 | 4.51 | 0.03 | 0.67% | 4.47 | 4.52 | 31795 | 1429 | 0.91% |
| 2025-07-09 | 4.52 | 4.48 | -0.04 | -0.88% | 4.47 | 4.53 | 34445 | 1545 | 0.98% |
| 2025-07-08 | 4.52 | 4.52 | 0.01 | 0.22% | 4.50 | 4.55 | 32685 | 1477 | 0.93% |
| 2025-07-07 | 4.53 | 4.51 | -0.01 | -0.22% | 4.44 | 4.60 | 40463 | 1816 | 1.15% |
| 2025-07-04 | 4.62 | 4.52 | -0.09 | -1.95% | 4.52 | 4.64 | 44045 | 2015 | 1.26% |
| 2025-07-03 | 4.62 | 4.61 | -0.02 | -0.43% | 4.56 | 4.68 | 51390 | 2364 | 1.47% |
| 2025-07-02 | 4.56 | 4.63 | 0.05 | 1.09% | 4.53 | 4.63 | 71117 | 3255 | 2.03% |
| 2025-07-01 | 4.40 | 4.58 | 0.18 | 4.09% | 4.39 | 4.65 | 125942 | 5733 | 3.59% |
| 2025-06-30 | 4.35 | 4.40 | 0.08 | 1.85% | 4.33 | 4.41 | 62985 | 2753 | 1.80% |
| 2025-06-27 | 4.36 | 4.32 | -0.03 | -0.69% | 4.31 | 4.41 | 44874 | 1951 | 1.28% |
| 2025-06-26 | 4.32 | 4.35 | 0.02 | 0.46% | 4.28 | 4.38 | 41068 | 1778 | 1.17% |
| 2025-06-25 | 4.34 | 4.33 | 0.00 | 0.00% | 4.30 | 4.38 | 33703 | 1459 | 0.96% |
| 2025-06-24 | 4.29 | 4.33 | 0.04 | 0.93% | 4.29 | 4.37 | 46388 | 2007 | 1.32% |
| 2025-06-23 | 4.21 | 4.29 | 0.11 | 2.63% | 4.18 | 4.30 | 47041 | 1999 | 1.34% |
| 2025-06-20 | 4.34 | 4.18 | -0.17 | -3.91% | 4.17 | 4.36 | 61069 | 2604 | 1.74% |
| 2025-06-19 | 4.45 | 4.35 | -0.07 | -1.58% | 4.35 | 4.47 | 41831 | 1838 | 1.19% |
| 2025-06-18 | 4.50 | 4.42 | -0.08 | -1.78% | 4.40 | 4.50 | 36719 | 1630 | 1.05% |
| 2025-06-17 | 4.51 | 4.50 | -0.04 | -0.88% | 4.49 | 4.57 | 36875 | 1668 | 1.05% |
| 2025-06-16 | 4.49 | 4.54 | 0.03 | 0.67% | 4.49 | 4.57 | 50743 | 2296 | 1.45% |
| 2025-06-13 | 4.65 | 4.51 | -0.16 | -3.43% | 4.50 | 4.69 | 88865 | 4078 | 2.54% |
| 2025-06-12 | 4.56 | 4.67 | 0.11 | 2.41% | 4.53 | 4.72 | 106275 | 4943 | 3.03% |
| 2025-06-11 | 4.53 | 4.56 | 0.03 | 0.66% | 4.48 | 4.62 | 69314 | 3148 | 1.98% |
| 2025-06-10 | 4.60 | 4.53 | -0.07 | -1.52% | 4.48 | 4.65 | 99764 | 4547 | 2.85% |
| 2025-06-09 | 4.39 | 4.60 | 0.24 | 5.50% | 4.38 | 4.66 | 156336 | 7097 | 4.46% |
| 2025-06-06 | 4.34 | 4.36 | 0.03 | 0.69% | 4.31 | 4.40 | 78201 | 3406 | 2.23% |
| 2025-06-05 | 4.42 | 4.33 | -0.09 | -2.04% | 4.28 | 4.43 | 105376 | 4560 | 3.01% |
| 2025-06-04 | 4.43 | 4.42 | -0.07 | -1.56% | 4.41 | 4.49 | 78186 | 3478 | 2.23% |
| 2025-06-03 | 4.56 | 4.49 | -0.06 | -1.32% | 4.47 | 4.57 | 50108 | 2258 | 1.43% |
| 2025-05-30 | 4.55 | 4.55 | 0.00 | 0.00% | 4.52 | 4.68 | 81094 | 3728 | 2.31% |
| 2025-05-29 | 4.54 | 4.55 | 0.01 | 0.22% | 4.50 | 4.60 | 60435 | 2748 | 1.73% |
| 2025-05-28 | 4.60 | 4.54 | -0.10 | -2.16% | 4.44 | 4.66 | 82804 | 3752 | 2.36% |
| 2025-05-27 | 4.65 | 4.64 | -0.05 | -1.07% | 4.60 | 4.74 | 60340 | 2812 | 1.72% |
| 2025-05-26 | 4.77 | 4.69 | -0.04 | -0.85% | 4.65 | 4.78 | 55372 | 2598 | 1.58% |
| 2025-05-23 | 4.92 | 4.73 | -0.13 | -2.67% | 4.72 | 4.95 | 108075 | 5207 | 3.08% |
| 2025-05-22 | 4.74 | 4.86 | 0.13 | 2.75% | 4.68 | 4.98 | 173339 | 8370 | 4.95% |
| 2025-05-21 | 4.81 | 4.73 | -0.06 | -1.25% | 4.70 | 4.81 | 74286 | 3523 | 2.12% |
| 2025-05-20 | 4.70 | 4.79 | 0.09 | 1.91% | 4.70 | 4.81 | 104008 | 4948 | 2.97% |
| 2025-05-19 | 4.68 | 4.70 | 0.07 | 1.51% | 4.60 | 4.74 | 91133 | 4275 | 2.60% |
| 2025-05-16 | 4.71 | 4.63 | -0.11 | -2.32% | 4.62 | 4.73 | 81509 | 3804 | 2.33% |
| 2025-05-15 | 4.80 | 4.74 | -0.04 | -0.84% | 4.70 | 4.84 | 96075 | 4590 | 2.74% |
| 2025-05-14 | 4.75 | 4.78 | 0.05 | 1.06% | 4.62 | 4.83 | 91157 | 4341 | 2.60% |
| 2025-05-13 | 4.89 | 4.73 | -0.15 | -3.07% | 4.73 | 4.90 | 147416 | 7060 | 4.21% |
| 2025-05-12 | 4.95 | 4.88 | -0.06 | -1.21% | 4.80 | 4.95 | 137284 | 6660 | 3.92% |
| 2025-05-09 | 4.90 | 4.94 | 0.13 | 2.70% | 4.88 | 5.11 | 212979 | 10589 | 6.08% |
| 2025-05-08 | 5.29 | 4.81 | -0.77 | -13.80% | 4.78 | 5.29 | 449614 | 22375 | 12.83% |
| 2025-05-07 | 5.26 | 5.58 | 0.35 | 6.69% | 5.26 | 5.68 | 194453 | 10708 | 5.55% |
| 2025-05-06 | 5.18 | 5.23 | 0.07 | 1.36% | 5.02 | 5.30 | 128447 | 6629 | 3.67% |
| 2025-04-30 | 5.24 | 5.16 | -0.09 | -1.71% | 5.13 | 5.29 | 136103 | 7057 | 3.88% |
| 2025-04-29 | 5.05 | 5.25 | 0.27 | 5.42% | 4.94 | 5.25 | 160420 | 8235 | 4.58% |
| 2025-04-28 | 4.94 | 4.98 | 0.05 | 1.01% | 4.87 | 5.23 | 154943 | 7850 | 4.42% |
| 2025-04-25 | 4.86 | 4.93 | 0.08 | 1.65% | 4.71 | 4.95 | 140679 | 6841 | 4.02% |
| 2025-04-24 | 4.74 | 4.85 | 0.11 | 2.32% | 4.52 | 4.86 | 202868 | 9607 | 5.79% |