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 | 4.73 | 4.68 | -0.01 | -0.21% | 4.59 | 4.81 | 174750 | 8159 | 7.11% |
| 2025-07-31 | 4.62 | 4.69 | 0.01 | 0.21% | 4.58 | 4.88 | 226612 | 10777 | 9.22% |
| 2025-07-30 | 4.80 | 4.68 | -0.13 | -2.70% | 4.57 | 4.85 | 273265 | 12764 | 11.12% |
| 2025-07-29 | 4.80 | 4.81 | 0.42 | 9.57% | 4.65 | 5.15 | 470162 | 22861 | 19.13% |
| 2025-07-28 | 4.46 | 4.39 | -0.17 | -3.73% | 4.36 | 4.49 | 210497 | 9288 | 8.56% |
| 2025-07-25 | 4.45 | 4.56 | 0.11 | 2.47% | 4.41 | 4.68 | 253356 | 11585 | 10.31% |
| 2025-07-24 | 4.45 | 4.45 | -0.09 | -1.98% | 4.36 | 4.54 | 234730 | 10448 | 9.55% |
| 2025-07-23 | 4.35 | 4.54 | 0.27 | 6.32% | 4.21 | 4.55 | 318114 | 14056 | 12.94% |
| 2025-07-22 | 4.37 | 4.27 | -0.10 | -2.29% | 4.24 | 4.52 | 228469 | 9977 | 9.29% |
| 2025-07-21 | 4.46 | 4.37 | -0.18 | -3.96% | 4.35 | 4.51 | 247726 | 10892 | 10.08% |
| 2025-07-18 | 4.68 | 4.55 | -0.08 | -1.73% | 4.46 | 4.73 | 246959 | 11340 | 10.05% |
| 2025-07-17 | 4.69 | 4.63 | -0.22 | -4.54% | 4.60 | 4.78 | 257083 | 12015 | 10.46% |
| 2025-07-16 | 4.92 | 4.85 | -0.21 | -4.15% | 4.54 | 4.98 | 435551 | 20730 | 17.72% |
| 2025-07-15 | 4.80 | 5.06 | 0.30 | 6.30% | 4.78 | 5.22 | 385198 | 19399 | 15.67% |
| 2025-07-14 | 4.90 | 4.76 | -0.21 | -4.23% | 4.66 | 4.98 | 273283 | 13079 | 11.12% |
| 2025-07-11 | 5.03 | 4.97 | -0.23 | -4.42% | 4.93 | 5.38 | 373467 | 18950 | 15.19% |
| 2025-07-10 | 4.61 | 5.20 | 0.52 | 11.11% | 4.51 | 5.20 | 479743 | 23684 | 19.51% |
| 2025-07-09 | 4.53 | 4.68 | 0.15 | 3.31% | 4.34 | 4.76 | 381418 | 17379 | 15.52% |
| 2025-07-08 | 4.78 | 4.53 | -0.41 | -8.30% | 4.48 | 4.89 | 471765 | 21910 | 19.19% |
| 2025-07-07 | 4.80 | 4.94 | -0.06 | -1.20% | 4.75 | 5.48 | 550249 | 28124 | 22.38% |
| 2025-07-04 | 4.41 | 5.00 | 0.53 | 11.86% | 4.41 | 5.30 | 604120 | 28578 | 24.57% |
| 2025-07-03 | 4.49 | 4.47 | 0.07 | 1.59% | 4.16 | 4.95 | 657403 | 29976 | 26.74% |
| 2025-07-02 | 4.00 | 4.40 | 0.73 | 19.89% | 3.92 | 4.40 | 580393 | 24388 | 23.61% |
| 2025-07-01 | 3.60 | 3.67 | 0.61 | 19.93% | 3.49 | 3.67 | 259043 | 9387 | 10.54% |
| 2025-06-30 | 2.94 | 3.06 | 0.11 | 3.73% | 2.94 | 3.06 | 145493 | 4400 | 5.92% |
| 2025-06-27 | 3.00 | 2.95 | -0.06 | -1.99% | 2.94 | 3.03 | 101407 | 3014 | 4.12% |
| 2025-06-26 | 2.91 | 3.01 | 0.10 | 3.44% | 2.90 | 3.04 | 113553 | 3394 | 4.62% |
| 2025-06-25 | 2.94 | 2.91 | -0.01 | -0.34% | 2.90 | 2.96 | 69857 | 2037 | 2.84% |
| 2025-06-24 | 2.82 | 2.92 | 0.09 | 3.18% | 2.82 | 2.93 | 84994 | 2459 | 3.46% |
| 2025-06-23 | 2.75 | 2.83 | 0.07 | 2.54% | 2.70 | 2.84 | 70971 | 1969 | 2.89% |
| 2025-06-20 | 2.92 | 2.76 | -0.15 | -5.15% | 2.76 | 2.93 | 108382 | 3061 | 4.41% |
| 2025-06-19 | 2.91 | 2.91 | -0.02 | -0.68% | 2.88 | 3.03 | 109666 | 3247 | 4.46% |
| 2025-06-18 | 2.96 | 2.93 | -0.04 | -1.35% | 2.85 | 2.96 | 92655 | 2688 | 3.77% |
| 2025-06-17 | 2.99 | 2.97 | -0.01 | -0.34% | 2.94 | 3.01 | 82606 | 2457 | 3.36% |
| 2025-06-16 | 2.89 | 2.98 | 0.03 | 1.02% | 2.89 | 3.01 | 88636 | 2628 | 3.61% |
| 2025-06-13 | 3.11 | 2.95 | -0.18 | -5.75% | 2.95 | 3.12 | 150033 | 4515 | 6.10% |
| 2025-06-12 | 3.18 | 3.13 | -0.06 | -1.88% | 3.11 | 3.19 | 126794 | 3978 | 5.16% |
| 2025-06-11 | 3.18 | 3.19 | -0.01 | -0.31% | 3.17 | 3.22 | 104768 | 3338 | 4.26% |
| 2025-06-10 | 3.13 | 3.20 | 0.05 | 1.59% | 3.13 | 3.22 | 149879 | 4757 | 6.10% |
| 2025-06-09 | 3.10 | 3.15 | 0.05 | 1.61% | 3.08 | 3.15 | 106738 | 3327 | 4.34% |
| 2025-06-06 | 3.14 | 3.10 | -0.08 | -2.52% | 3.08 | 3.18 | 167501 | 5231 | 6.81% |
| 2025-06-05 | 3.21 | 3.18 | -0.09 | -2.75% | 3.08 | 3.23 | 200679 | 6350 | 8.16% |
| 2025-06-04 | 3.25 | 3.27 | 0.00 | 0.00% | 3.23 | 3.33 | 148904 | 4880 | 6.06% |
| 2025-06-03 | 3.45 | 3.27 | -0.20 | -5.76% | 3.21 | 3.46 | 239465 | 7909 | 9.74% |
| 2025-05-30 | 3.44 | 3.47 | -0.05 | -1.42% | 3.42 | 3.58 | 172373 | 6000 | 7.01% |
| 2025-05-29 | 3.50 | 3.52 | 0.02 | 0.57% | 3.46 | 3.68 | 270785 | 9699 | 11.01% |
| 2025-05-28 | 3.38 | 3.50 | 0.13 | 3.86% | 3.36 | 3.54 | 213848 | 7349 | 8.70% |
| 2025-05-27 | 3.32 | 3.37 | 0.07 | 2.12% | 3.25 | 3.44 | 201340 | 6733 | 8.19% |
| 2025-05-26 | 3.18 | 3.30 | 0.15 | 4.76% | 3.14 | 3.30 | 169561 | 5487 | 6.90% |
| 2025-05-23 | 3.34 | 3.15 | -0.22 | -6.53% | 3.14 | 3.36 | 278235 | 9053 | 11.32% |
| 2025-05-22 | 3.33 | 3.37 | 0.01 | 0.30% | 3.31 | 3.59 | 372889 | 12862 | 15.17% |
| 2025-05-21 | 3.17 | 3.36 | 0.20 | 6.33% | 3.11 | 3.42 | 310991 | 10050 | 12.65% |
| 2025-05-20 | 3.16 | 3.16 | 0.05 | 1.61% | 3.10 | 3.31 | 297772 | 9503 | 12.11% |
| 2025-05-19 | 2.92 | 3.11 | 0.24 | 8.36% | 2.92 | 3.11 | 270775 | 8200 | 11.01% |
| 2025-05-16 | 2.84 | 2.87 | 0.04 | 1.41% | 2.78 | 2.92 | 170195 | 4836 | 6.92% |
| 2025-05-15 | 2.81 | 2.83 | 0.03 | 1.07% | 2.81 | 2.91 | 215303 | 6137 | 8.76% |
| 2025-05-14 | 2.85 | 2.80 | -0.09 | -3.11% | 2.73 | 2.90 | 291911 | 8189 | 11.87% |
| 2025-05-13 | 3.08 | 2.89 | -0.17 | -5.56% | 2.86 | 3.13 | 373256 | 11263 | 15.18% |
| 2025-05-12 | 3.10 | 3.06 | -0.04 | -1.29% | 2.97 | 3.13 | 310245 | 9472 | 12.62% |
| 2025-05-09 | 3.10 | 3.10 | 0.06 | 1.97% | 3.02 | 3.21 | 465205 | 14394 | 18.92% |
| 2025-05-08 | 2.96 | 3.04 | 0.03 | 1.00% | 2.94 | 3.09 | 379176 | 11449 | 15.42% |
| 2025-05-07 | 3.09 | 3.01 | -0.13 | -4.14% | 2.93 | 3.09 | 465626 | 13971 | 18.94% |
| 2025-05-06 | 2.98 | 3.14 | 0.02 | 0.64% | 2.57 | 3.36 | 720144 | 20700 | 29.29% |
| 2025-04-29 | 3.23 | 3.12 | -0.75 | -19.38% | 3.11 | 3.49 | 520161 | 16585 | 20.70% |
| 2025-04-28 | 4.01 | 3.87 | -0.15 | -3.73% | 3.81 | 4.04 | 151734 | 5906 | 6.04% |
| 2025-04-25 | 4.14 | 4.02 | -0.16 | -3.83% | 4.01 | 4.20 | 172973 | 7060 | 6.89% |
| 2025-04-24 | 4.30 | 4.18 | -0.13 | -3.02% | 4.12 | 4.30 | 217081 | 9069 | 8.64% |