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 | 4.27 | 4.18 | -0.10 | -2.34% | 4.16 | 4.30 | 83111 | 3493 | 1.21% |
| 2025-07-31 | 4.23 | 4.28 | 0.03 | 0.71% | 4.23 | 4.33 | 52952 | 2273 | 0.77% |
| 2025-07-30 | 4.29 | 4.25 | -0.04 | -0.93% | 4.25 | 4.30 | 48729 | 2077 | 0.71% |
| 2025-07-29 | 4.31 | 4.29 | -0.02 | -0.46% | 4.28 | 4.33 | 49598 | 2131 | 0.72% |
| 2025-07-28 | 4.35 | 4.31 | 0.00 | 0.00% | 4.29 | 4.36 | 53645 | 2311 | 0.78% |
| 2025-07-25 | 4.34 | 4.31 | -0.03 | -0.69% | 4.27 | 4.35 | 47507 | 2043 | 0.69% |
| 2025-07-24 | 4.36 | 4.34 | 0.00 | 0.00% | 4.33 | 4.39 | 48329 | 2099 | 0.71% |
| 2025-07-23 | 4.40 | 4.34 | -0.06 | -1.36% | 4.32 | 4.40 | 54975 | 2391 | 0.80% |
| 2025-07-22 | 4.42 | 4.40 | -0.01 | -0.23% | 4.37 | 4.46 | 50528 | 2225 | 0.74% |
| 2025-07-21 | 4.45 | 4.41 | -0.07 | -1.56% | 4.39 | 4.49 | 72068 | 3186 | 1.05% |
| 2025-07-18 | 4.54 | 4.48 | -0.11 | -2.40% | 4.44 | 4.56 | 87494 | 3916 | 1.28% |
| 2025-07-17 | 4.42 | 4.59 | 0.17 | 3.85% | 4.42 | 4.64 | 122900 | 5648 | 1.79% |
| 2025-07-16 | 4.40 | 4.42 | 0.07 | 1.61% | 4.36 | 4.47 | 50225 | 2222 | 0.73% |
| 2025-07-15 | 4.52 | 4.35 | -0.12 | -2.68% | 4.29 | 4.52 | 69482 | 3036 | 1.01% |
| 2025-07-14 | 4.60 | 4.47 | -0.13 | -2.83% | 4.46 | 4.61 | 128935 | 5817 | 1.88% |
| 2025-07-11 | 4.40 | 4.60 | 0.22 | 5.02% | 4.39 | 4.60 | 116616 | 5303 | 1.70% |
| 2025-07-10 | 4.42 | 4.38 | -0.03 | -0.68% | 4.37 | 4.44 | 49336 | 2168 | 0.72% |
| 2025-07-09 | 4.53 | 4.41 | -0.11 | -2.43% | 4.40 | 4.53 | 73882 | 3276 | 1.08% |
| 2025-07-08 | 4.45 | 4.52 | 0.03 | 0.67% | 4.43 | 4.54 | 49855 | 2231 | 0.73% |
| 2025-07-07 | 4.49 | 4.49 | 0.00 | 0.00% | 4.44 | 4.58 | 51182 | 2292 | 0.75% |
| 2025-07-04 | 4.50 | 4.49 | -0.04 | -0.88% | 4.47 | 4.55 | 38670 | 1735 | 0.56% |
| 2025-07-03 | 4.61 | 4.53 | -0.10 | -2.16% | 4.53 | 4.63 | 45926 | 2103 | 0.67% |
| 2025-07-02 | 4.60 | 4.63 | 0.01 | 0.22% | 4.55 | 4.65 | 38855 | 1791 | 0.57% |
| 2025-07-01 | 4.68 | 4.62 | -0.06 | -1.28% | 4.56 | 4.71 | 60133 | 2773 | 0.88% |
| 2025-06-30 | 4.79 | 4.68 | -0.06 | -1.27% | 4.64 | 4.80 | 69462 | 3258 | 1.01% |
| 2025-06-27 | 4.80 | 4.74 | 0.03 | 0.64% | 4.71 | 4.85 | 81200 | 3878 | 1.19% |
| 2025-06-26 | 4.75 | 4.71 | 0.01 | 0.21% | 4.63 | 4.77 | 69439 | 3250 | 1.01% |
| 2025-06-25 | 4.55 | 4.70 | 0.19 | 4.21% | 4.50 | 4.73 | 96874 | 4502 | 1.41% |
| 2025-06-24 | 4.44 | 4.51 | 0.07 | 1.58% | 4.44 | 4.55 | 78021 | 3511 | 1.14% |
| 2025-06-23 | 4.25 | 4.44 | 0.12 | 2.78% | 4.21 | 4.54 | 110900 | 4830 | 1.62% |
| 2025-06-20 | 4.29 | 4.32 | 0.03 | 0.70% | 4.26 | 4.39 | 75661 | 3275 | 1.10% |
| 2025-06-19 | 4.45 | 4.29 | -0.18 | -4.03% | 4.27 | 4.48 | 89997 | 3911 | 1.31% |
| 2025-06-18 | 4.43 | 4.47 | 0.02 | 0.45% | 4.24 | 4.55 | 73969 | 3284 | 1.08% |
| 2025-06-17 | 4.60 | 4.45 | -0.16 | -3.47% | 4.38 | 4.61 | 125477 | 5599 | 1.83% |
| 2025-06-16 | 4.64 | 4.61 | 0.02 | 0.44% | 4.58 | 4.67 | 49118 | 2267 | 0.72% |
| 2025-06-13 | 4.68 | 4.59 | -0.13 | -2.75% | 4.54 | 4.69 | 80126 | 3689 | 1.17% |
| 2025-06-12 | 4.74 | 4.72 | 0.16 | 3.51% | 4.65 | 4.79 | 126514 | 5984 | 1.85% |
| 2025-06-11 | 4.67 | 4.56 | -0.11 | -2.36% | 4.54 | 4.68 | 113346 | 5217 | 1.65% |
| 2025-06-10 | 4.75 | 4.67 | -0.06 | -1.27% | 4.56 | 4.77 | 99515 | 4643 | 1.45% |
| 2025-06-09 | 4.72 | 4.73 | 0.02 | 0.42% | 4.69 | 4.77 | 54765 | 2583 | 0.80% |
| 2025-06-06 | 4.68 | 4.71 | 0.01 | 0.21% | 4.66 | 4.80 | 60598 | 2861 | 0.88% |
| 2025-06-05 | 4.78 | 4.70 | -0.06 | -1.26% | 4.67 | 4.80 | 79928 | 3760 | 1.17% |
| 2025-06-04 | 4.92 | 4.76 | -0.12 | -2.46% | 4.71 | 4.96 | 143258 | 6907 | 2.09% |
| 2025-06-03 | 4.65 | 4.88 | 0.23 | 4.95% | 4.65 | 4.88 | 140699 | 6798 | 2.05% |
| 2025-05-30 | 4.68 | 4.65 | -0.06 | -1.27% | 4.62 | 4.70 | 71901 | 3343 | 1.05% |
| 2025-05-29 | 4.78 | 4.71 | -0.12 | -2.48% | 4.67 | 4.81 | 133805 | 6329 | 1.95% |
| 2025-05-28 | 4.83 | 4.83 | 0.01 | 0.21% | 4.58 | 4.90 | 169603 | 8002 | 2.48% |
| 2025-05-27 | 4.77 | 4.82 | 0.00 | 0.00% | 4.76 | 4.92 | 97296 | 4714 | 1.42% |
| 2025-05-26 | 5.04 | 4.82 | -0.25 | -4.93% | 4.82 | 5.05 | 211526 | 10289 | 3.09% |
| 2025-05-23 | 5.00 | 5.07 | 0.10 | 2.01% | 4.98 | 5.15 | 101097 | 5128 | 1.48% |
| 2025-05-22 | 5.08 | 4.97 | -0.12 | -2.36% | 4.93 | 5.08 | 98236 | 4910 | 1.43% |
| 2025-05-21 | 5.04 | 5.09 | 0.04 | 0.79% | 5.00 | 5.13 | 78157 | 3954 | 1.14% |
| 2025-05-20 | 5.18 | 5.05 | -0.08 | -1.56% | 5.01 | 5.20 | 104402 | 5289 | 1.52% |
| 2025-05-19 | 5.23 | 5.13 | -0.02 | -0.39% | 5.10 | 5.27 | 133252 | 6896 | 1.95% |
| 2025-05-16 | 4.92 | 5.15 | 0.25 | 5.10% | 4.91 | 5.15 | 122558 | 6216 | 1.79% |
| 2025-05-15 | 4.95 | 4.90 | -0.09 | -1.80% | 4.88 | 5.04 | 104161 | 5143 | 1.52% |
| 2025-05-14 | 5.15 | 4.99 | -0.13 | -2.54% | 4.96 | 5.16 | 136692 | 6849 | 2.00% |
| 2025-05-13 | 5.18 | 5.12 | -0.01 | -0.19% | 5.01 | 5.23 | 121282 | 6217 | 1.77% |
| 2025-05-12 | 5.15 | 5.13 | 0.01 | 0.20% | 5.07 | 5.22 | 179016 | 9179 | 2.61% |
| 2025-05-09 | 5.00 | 5.12 | 0.24 | 4.92% | 5.00 | 5.12 | 221429 | 11247 | 3.23% |
| 2025-05-08 | 4.65 | 4.88 | 0.23 | 4.95% | 4.64 | 4.88 | 129163 | 6203 | 1.89% |
| 2025-05-07 | 4.80 | 4.65 | -0.19 | -3.93% | 4.60 | 4.91 | 296496 | 14064 | 4.33% |
| 2025-05-06 | 5.02 | 4.84 | -0.10 | -2.02% | 4.82 | 5.08 | 260922 | 12905 | 3.81% |
| 2025-04-29 | 5.06 | 4.94 | -0.07 | -1.40% | 4.81 | 5.10 | 177466 | 8835 | 2.59% |
| 2025-04-28 | 5.01 | 5.01 | -0.26 | -4.93% | 5.01 | 5.10 | 141855 | 7125 | 2.07% |
| 2025-04-25 | 5.30 | 5.27 | 0.08 | 1.54% | 5.16 | 5.33 | 142503 | 7513 | 2.08% |
| 2025-04-24 | 5.28 | 5.19 | -0.01 | -0.19% | 4.98 | 5.40 | 283402 | 14928 | 4.14% |