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 | 4.81 | 4.79 | -0.09 | -1.84% | 4.65 | 5.00 | 916056 | 44280 | 6.52% |
| 2025-07-31 | 4.85 | 4.88 | 0.00 | 0.00% | 4.84 | 5.09 | 1378962 | 68439 | 9.82% |
| 2025-07-30 | 5.08 | 4.88 | -0.12 | -2.40% | 4.83 | 5.08 | 1006110 | 49511 | 7.16% |
| 2025-07-29 | 4.93 | 5.00 | 0.06 | 1.21% | 4.92 | 5.19 | 1371949 | 68922 | 9.77% |
| 2025-07-28 | 4.80 | 4.94 | 0.13 | 2.70% | 4.75 | 5.00 | 1091436 | 53570 | 7.77% |
| 2025-07-25 | 4.86 | 4.81 | -0.09 | -1.84% | 4.79 | 4.89 | 733270 | 35343 | 5.22% |
| 2025-07-24 | 4.79 | 4.90 | 0.09 | 1.87% | 4.76 | 4.99 | 938536 | 45886 | 6.68% |
| 2025-07-23 | 4.86 | 4.81 | -0.11 | -2.24% | 4.79 | 4.94 | 1063574 | 51664 | 7.57% |
| 2025-07-22 | 5.00 | 4.92 | -0.12 | -2.38% | 4.87 | 5.13 | 1465102 | 72768 | 10.43% |
| 2025-07-21 | 4.90 | 5.04 | 0.11 | 2.23% | 4.86 | 5.09 | 1435120 | 71468 | 10.22% |
| 2025-07-18 | 4.91 | 4.93 | -0.05 | -1.00% | 4.89 | 5.15 | 1529764 | 76624 | 10.89% |
| 2025-07-17 | 4.80 | 4.98 | 0.14 | 2.89% | 4.68 | 5.08 | 1864784 | 91824 | 13.28% |
| 2025-07-16 | 4.80 | 4.84 | 0.06 | 1.26% | 4.76 | 4.90 | 1140494 | 54920 | 8.12% |
| 2025-07-15 | 4.84 | 4.78 | -0.10 | -2.05% | 4.77 | 5.00 | 1695121 | 82565 | 12.07% |
| 2025-07-14 | 4.87 | 4.88 | -0.12 | -2.40% | 4.84 | 5.07 | 1847224 | 90960 | 13.15% |
| 2025-07-11 | 5.35 | 5.00 | -0.50 | -9.09% | 4.96 | 5.48 | 2913402 | 148153 | 20.74% |
| 2025-07-10 | 5.35 | 5.50 | 0.16 | 3.00% | 5.27 | 5.97 | 3782628 | 212765 | 26.93% |
| 2025-07-09 | 5.49 | 5.34 | 0.30 | 5.95% | 5.20 | 5.80 | 4789962 | 258267 | 34.11% |
| 2025-07-08 | 4.12 | 5.04 | 0.84 | 20.00% | 4.08 | 5.04 | 2699919 | 127430 | 19.22% |
| 2025-07-07 | 4.21 | 4.20 | 0.06 | 1.45% | 4.11 | 4.53 | 2191114 | 93755 | 15.60% |
| 2025-07-04 | 3.96 | 4.14 | 0.31 | 8.09% | 3.94 | 4.58 | 2397500 | 101415 | 17.07% |
| 2025-07-03 | 3.79 | 3.83 | 0.05 | 1.32% | 3.75 | 3.85 | 602024 | 22897 | 4.29% |
| 2025-07-02 | 3.86 | 3.78 | -0.11 | -2.83% | 3.74 | 3.86 | 821846 | 31055 | 5.85% |
| 2025-07-01 | 3.66 | 3.89 | 0.25 | 6.87% | 3.61 | 3.99 | 1252260 | 47816 | 8.92% |
| 2025-06-30 | 3.60 | 3.64 | 0.04 | 1.11% | 3.59 | 3.69 | 280908 | 10203 | 2.00% |
| 2025-06-27 | 3.63 | 3.60 | -0.03 | -0.83% | 3.59 | 3.66 | 227404 | 8241 | 1.62% |
| 2025-06-26 | 3.67 | 3.63 | -0.03 | -0.82% | 3.62 | 3.68 | 220043 | 8039 | 1.57% |
| 2025-06-25 | 3.66 | 3.66 | 0.02 | 0.55% | 3.61 | 3.67 | 223355 | 8138 | 1.59% |
| 2025-06-24 | 3.59 | 3.64 | 0.05 | 1.39% | 3.58 | 3.65 | 161561 | 5862 | 1.15% |
| 2025-06-23 | 3.50 | 3.59 | 0.05 | 1.41% | 3.48 | 3.61 | 187374 | 6680 | 1.33% |
| 2025-06-20 | 3.55 | 3.54 | -0.01 | -0.28% | 3.53 | 3.59 | 178218 | 6326 | 1.27% |
| 2025-06-19 | 3.59 | 3.55 | -0.05 | -1.39% | 3.53 | 3.63 | 182861 | 6544 | 1.30% |
| 2025-06-18 | 3.64 | 3.60 | -0.06 | -1.64% | 3.59 | 3.67 | 163494 | 5895 | 1.16% |
| 2025-06-17 | 3.69 | 3.66 | -0.03 | -0.81% | 3.64 | 3.71 | 140985 | 5164 | 1.00% |
| 2025-06-16 | 3.67 | 3.69 | 0.02 | 0.54% | 3.65 | 3.73 | 146123 | 5407 | 1.04% |
| 2025-06-13 | 3.72 | 3.67 | -0.06 | -1.61% | 3.65 | 3.73 | 245233 | 9033 | 1.75% |
| 2025-06-12 | 3.75 | 3.73 | -0.03 | -0.80% | 3.71 | 3.77 | 167260 | 6240 | 1.19% |
| 2025-06-11 | 3.76 | 3.76 | -0.01 | -0.27% | 3.75 | 3.81 | 183766 | 6938 | 1.31% |
| 2025-06-10 | 3.85 | 3.77 | -0.08 | -2.08% | 3.73 | 3.85 | 267788 | 10113 | 1.91% |
| 2025-06-09 | 3.77 | 3.85 | 0.08 | 2.12% | 3.77 | 3.88 | 308060 | 11785 | 2.19% |
| 2025-06-06 | 3.80 | 3.77 | -0.05 | -1.31% | 3.76 | 3.82 | 273981 | 10376 | 1.95% |
| 2025-06-05 | 3.88 | 3.82 | -0.05 | -1.29% | 3.77 | 3.89 | 488374 | 18590 | 3.48% |
| 2025-06-04 | 3.73 | 3.87 | 0.13 | 3.48% | 3.70 | 4.09 | 803161 | 31341 | 5.72% |
| 2025-06-03 | 3.63 | 3.74 | 0.11 | 3.03% | 3.60 | 3.90 | 505435 | 19056 | 3.60% |
| 2025-05-30 | 3.69 | 3.63 | -0.05 | -1.36% | 3.61 | 3.70 | 172502 | 6277 | 1.23% |
| 2025-05-29 | 3.59 | 3.68 | 0.09 | 2.51% | 3.59 | 3.70 | 212051 | 7767 | 1.51% |
| 2025-05-28 | 3.65 | 3.59 | -0.13 | -3.49% | 3.56 | 3.67 | 269818 | 9709 | 1.92% |
| 2025-05-27 | 3.70 | 3.72 | 0.01 | 0.27% | 3.66 | 3.73 | 149769 | 5538 | 1.07% |
| 2025-05-26 | 3.70 | 3.71 | 0.03 | 0.82% | 3.67 | 3.72 | 123994 | 4588 | 0.88% |
| 2025-05-23 | 3.75 | 3.68 | -0.07 | -1.87% | 3.68 | 3.77 | 190754 | 7101 | 1.36% |
| 2025-05-22 | 3.77 | 3.75 | -0.03 | -0.79% | 3.73 | 3.80 | 159027 | 5974 | 1.13% |
| 2025-05-21 | 3.84 | 3.78 | -0.06 | -1.56% | 3.76 | 3.84 | 225445 | 8557 | 1.61% |
| 2025-05-20 | 3.91 | 3.84 | -0.07 | -1.79% | 3.82 | 3.91 | 278596 | 10707 | 1.98% |
| 2025-05-19 | 3.78 | 3.91 | 0.12 | 3.17% | 3.77 | 3.91 | 366025 | 14121 | 2.61% |
| 2025-05-16 | 3.74 | 3.79 | 0.03 | 0.80% | 3.74 | 3.82 | 195652 | 7413 | 1.39% |
| 2025-05-15 | 3.76 | 3.76 | -0.02 | -0.53% | 3.74 | 3.80 | 178224 | 6707 | 1.27% |
| 2025-05-14 | 3.75 | 3.78 | 0.02 | 0.53% | 3.72 | 3.80 | 188037 | 7072 | 1.34% |
| 2025-05-13 | 3.80 | 3.76 | -0.01 | -0.27% | 3.74 | 3.83 | 210135 | 7929 | 1.50% |
| 2025-05-12 | 3.78 | 3.77 | 0.01 | 0.27% | 3.73 | 3.79 | 216541 | 8127 | 1.54% |
| 2025-05-09 | 3.76 | 3.76 | -0.01 | -0.27% | 3.72 | 3.78 | 210798 | 7897 | 1.50% |
| 2025-05-08 | 3.78 | 3.77 | -0.03 | -0.79% | 3.75 | 3.80 | 259495 | 9796 | 1.85% |
| 2025-05-07 | 3.84 | 3.80 | -0.02 | -0.52% | 3.77 | 3.89 | 385023 | 14660 | 2.74% |
| 2025-05-06 | 3.69 | 3.82 | 0.16 | 4.37% | 3.67 | 3.84 | 515135 | 19409 | 3.67% |
| 2025-04-30 | 3.71 | 3.66 | -0.07 | -1.88% | 3.64 | 3.74 | 515109 | 18949 | 3.67% |
| 2025-04-29 | 3.48 | 3.73 | 0.41 | 12.35% | 3.47 | 3.83 | 1022633 | 37624 | 7.28% |
| 2025-04-28 | 3.43 | 3.32 | -0.11 | -3.21% | 3.32 | 3.44 | 197007 | 6602 | 1.40% |
| 2025-04-25 | 3.45 | 3.43 | -0.02 | -0.58% | 3.43 | 3.49 | 154360 | 5339 | 1.10% |
| 2025-04-24 | 3.46 | 3.45 | -0.01 | -0.29% | 3.40 | 3.49 | 177108 | 6108 | 1.26% |