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 | 4.97 | 5.10 | 0.11 | 2.20% | 4.94 | 5.10 | 308157 | 15494 | 3.74% |
| 2025-07-31 | 4.96 | 4.99 | 0.01 | 0.20% | 4.91 | 5.04 | 233458 | 11614 | 2.83% |
| 2025-07-30 | 4.98 | 4.98 | -0.03 | -0.60% | 4.92 | 5.03 | 243497 | 12117 | 2.95% |
| 2025-07-29 | 4.93 | 5.01 | 0.07 | 1.42% | 4.92 | 5.10 | 316261 | 15782 | 3.83% |
| 2025-07-28 | 4.86 | 4.94 | 0.08 | 1.65% | 4.85 | 4.98 | 252749 | 12456 | 3.06% |
| 2025-07-25 | 4.86 | 4.86 | 0.00 | 0.00% | 4.84 | 4.96 | 220988 | 10771 | 2.68% |
| 2025-07-24 | 4.83 | 4.86 | 0.04 | 0.83% | 4.82 | 4.88 | 186651 | 9058 | 2.26% |
| 2025-07-23 | 4.94 | 4.82 | -0.09 | -1.83% | 4.81 | 4.94 | 233705 | 11357 | 2.83% |
| 2025-07-22 | 4.94 | 4.91 | -0.04 | -0.81% | 4.86 | 4.97 | 270688 | 13284 | 3.28% |
| 2025-07-21 | 4.97 | 4.95 | 0.08 | 1.64% | 4.87 | 4.99 | 443850 | 21838 | 5.38% |
| 2025-07-18 | 4.69 | 4.87 | 0.18 | 3.84% | 4.69 | 4.92 | 607718 | 29260 | 7.37% |
| 2025-07-17 | 4.66 | 4.69 | 0.03 | 0.64% | 4.63 | 4.73 | 159752 | 7471 | 1.94% |
| 2025-07-16 | 4.64 | 4.66 | 0.02 | 0.43% | 4.62 | 4.71 | 149714 | 6985 | 1.82% |
| 2025-07-15 | 4.71 | 4.64 | -0.09 | -1.90% | 4.58 | 4.73 | 219321 | 10182 | 2.66% |
| 2025-07-14 | 4.66 | 4.73 | 0.08 | 1.72% | 4.63 | 4.77 | 224412 | 10598 | 2.72% |
| 2025-07-11 | 4.66 | 4.65 | -0.02 | -0.43% | 4.61 | 4.68 | 180840 | 8405 | 2.19% |
| 2025-07-10 | 4.69 | 4.67 | -0.04 | -0.85% | 4.65 | 4.74 | 174011 | 8148 | 2.11% |
| 2025-07-09 | 4.75 | 4.71 | -0.04 | -0.84% | 4.68 | 4.79 | 259902 | 12322 | 3.15% |
| 2025-07-08 | 4.69 | 4.75 | 0.07 | 1.50% | 4.62 | 4.81 | 327416 | 15412 | 3.97% |
| 2025-07-07 | 4.53 | 4.68 | 0.14 | 3.08% | 4.52 | 4.70 | 256170 | 11831 | 3.11% |
| 2025-07-04 | 4.61 | 4.54 | -0.08 | -1.73% | 4.52 | 4.63 | 157112 | 7165 | 1.91% |
| 2025-07-03 | 4.58 | 4.62 | 0.03 | 0.65% | 4.54 | 4.63 | 170948 | 7834 | 2.07% |
| 2025-07-02 | 4.52 | 4.59 | 0.04 | 0.88% | 4.50 | 4.60 | 195079 | 8891 | 2.37% |
| 2025-07-01 | 4.58 | 4.55 | -0.03 | -0.66% | 4.50 | 4.62 | 205003 | 9323 | 2.49% |
| 2025-06-30 | 4.59 | 4.58 | 0.00 | 0.00% | 4.55 | 4.61 | 235529 | 10762 | 2.86% |
| 2025-06-27 | 4.62 | 4.58 | -0.01 | -0.22% | 4.56 | 4.75 | 296427 | 13719 | 3.59% |
| 2025-06-26 | 4.62 | 4.59 | 0.05 | 1.10% | 4.57 | 4.78 | 442199 | 20593 | 5.36% |
| 2025-06-25 | 4.50 | 4.54 | 0.04 | 0.89% | 4.49 | 4.63 | 291065 | 13202 | 3.53% |
| 2025-06-24 | 4.39 | 4.50 | 0.12 | 2.74% | 4.38 | 4.51 | 312648 | 13951 | 3.79% |
| 2025-06-23 | 4.19 | 4.38 | 0.15 | 3.55% | 4.17 | 4.40 | 285895 | 12385 | 3.47% |
| 2025-06-20 | 4.20 | 4.23 | 0.01 | 0.24% | 4.20 | 4.32 | 203159 | 8671 | 2.46% |
| 2025-06-19 | 4.34 | 4.22 | -0.12 | -2.76% | 4.19 | 4.38 | 175843 | 7490 | 2.13% |
| 2025-06-18 | 4.26 | 4.34 | 0.05 | 1.17% | 4.25 | 4.42 | 291690 | 12678 | 3.54% |
| 2025-06-17 | 4.27 | 4.29 | 0.02 | 0.47% | 4.22 | 4.29 | 128093 | 5454 | 1.55% |
| 2025-06-16 | 4.20 | 4.27 | 0.04 | 0.95% | 4.16 | 4.28 | 129312 | 5501 | 1.57% |
| 2025-06-13 | 4.32 | 4.23 | -0.13 | -2.98% | 4.22 | 4.33 | 210087 | 8948 | 2.55% |
| 2025-06-12 | 4.34 | 4.36 | 0.01 | 0.23% | 4.30 | 4.36 | 172847 | 7480 | 2.10% |
| 2025-06-11 | 4.38 | 4.35 | -0.04 | -0.91% | 4.34 | 4.42 | 189214 | 8281 | 2.29% |
| 2025-06-10 | 4.45 | 4.39 | -0.06 | -1.35% | 4.33 | 4.45 | 246476 | 10835 | 2.99% |
| 2025-06-09 | 4.44 | 4.45 | 0.03 | 0.68% | 4.40 | 4.47 | 268586 | 11907 | 3.26% |
| 2025-06-06 | 4.45 | 4.42 | -0.06 | -1.34% | 4.37 | 4.48 | 360271 | 15908 | 4.37% |
| 2025-06-05 | 4.50 | 4.48 | 0.12 | 2.75% | 4.42 | 4.59 | 457461 | 20461 | 5.55% |
| 2025-06-04 | 4.36 | 4.36 | 0.02 | 0.46% | 4.34 | 4.44 | 284174 | 12436 | 3.45% |
| 2025-06-03 | 4.33 | 4.34 | -0.01 | -0.23% | 4.20 | 4.37 | 245745 | 10634 | 2.98% |
| 2025-05-30 | 4.47 | 4.35 | -0.12 | -2.68% | 4.33 | 4.50 | 338761 | 14867 | 4.11% |
| 2025-05-29 | 4.33 | 4.47 | 0.14 | 3.23% | 4.29 | 4.55 | 477492 | 21100 | 5.79% |
| 2025-05-28 | 4.36 | 4.33 | -0.03 | -0.69% | 4.29 | 4.42 | 450228 | 19580 | 5.46% |
| 2025-05-27 | 4.36 | 4.36 | 0.19 | 4.56% | 4.31 | 4.64 | 754780 | 33322 | 9.15% |
| 2025-05-26 | 4.08 | 4.17 | 0.09 | 2.21% | 4.08 | 4.18 | 150978 | 6248 | 1.83% |
| 2025-05-23 | 4.14 | 4.08 | -0.06 | -1.45% | 4.07 | 4.20 | 178936 | 7390 | 2.17% |
| 2025-05-22 | 4.19 | 4.14 | -0.07 | -1.66% | 4.13 | 4.30 | 203278 | 8532 | 2.46% |
| 2025-05-21 | 4.27 | 4.21 | -0.06 | -1.41% | 4.19 | 4.27 | 141905 | 5985 | 1.72% |
| 2025-05-20 | 4.20 | 4.27 | 0.07 | 1.67% | 4.19 | 4.27 | 167653 | 7107 | 2.03% |
| 2025-05-19 | 4.12 | 4.20 | 0.08 | 1.94% | 4.08 | 4.21 | 192995 | 8029 | 2.34% |
| 2025-05-16 | 4.08 | 4.12 | 0.02 | 0.49% | 4.08 | 4.18 | 163273 | 6764 | 1.98% |
| 2025-05-15 | 4.15 | 4.10 | -0.05 | -1.20% | 4.09 | 4.15 | 176338 | 7248 | 2.14% |
| 2025-05-14 | 4.17 | 4.15 | -0.03 | -0.72% | 4.12 | 4.19 | 169134 | 7012 | 2.05% |
| 2025-05-13 | 4.25 | 4.18 | -0.02 | -0.48% | 4.17 | 4.27 | 158016 | 6642 | 1.92% |
| 2025-05-12 | 4.20 | 4.20 | 0.03 | 0.72% | 4.15 | 4.22 | 183740 | 7685 | 2.23% |
| 2025-05-09 | 4.26 | 4.17 | -0.11 | -2.57% | 4.16 | 4.27 | 188114 | 7889 | 2.28% |
| 2025-05-08 | 4.13 | 4.28 | 0.17 | 4.14% | 4.11 | 4.30 | 309289 | 13064 | 3.75% |
| 2025-05-07 | 4.13 | 4.11 | 0.02 | 0.49% | 4.07 | 4.16 | 205929 | 8455 | 2.50% |
| 2025-05-06 | 4.02 | 4.09 | 0.14 | 3.54% | 4.01 | 4.09 | 215044 | 8723 | 2.61% |
| 2025-04-30 | 3.93 | 3.95 | 0.03 | 0.77% | 3.90 | 4.00 | 185552 | 7351 | 2.25% |
| 2025-04-29 | 3.90 | 3.92 | 0.06 | 1.55% | 3.85 | 3.97 | 191619 | 7531 | 2.32% |
| 2025-04-28 | 3.96 | 3.86 | -0.09 | -2.28% | 3.85 | 3.99 | 168548 | 6576 | 2.04% |
| 2025-04-25 | 3.91 | 3.95 | 0.04 | 1.02% | 3.88 | 3.97 | 173506 | 6838 | 2.10% |
| 2025-04-24 | 3.96 | 3.91 | -0.06 | -1.51% | 3.88 | 3.97 | 169213 | 6632 | 2.05% |