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 | 4.49 | 4.42 | -0.01 | -0.23% | 4.38 | 4.49 | 444223 | 19662 | 3.48% |
| 2025-07-31 | 4.40 | 4.43 | 0.01 | 0.23% | 4.36 | 4.51 | 745314 | 33129 | 5.84% |
| 2025-07-30 | 4.51 | 4.42 | -0.12 | -2.64% | 4.38 | 4.53 | 611782 | 27241 | 4.79% |
| 2025-07-29 | 4.40 | 4.54 | 0.16 | 3.65% | 4.38 | 4.65 | 1150147 | 52082 | 9.01% |
| 2025-07-28 | 4.45 | 4.38 | -0.06 | -1.35% | 4.37 | 4.47 | 361837 | 15908 | 2.84% |
| 2025-07-25 | 4.40 | 4.44 | 0.05 | 1.14% | 4.34 | 4.51 | 764336 | 33790 | 5.99% |
| 2025-07-24 | 4.31 | 4.39 | 0.01 | 0.23% | 4.31 | 4.40 | 532889 | 23291 | 4.18% |
| 2025-07-23 | 4.52 | 4.38 | -0.16 | -3.52% | 4.36 | 4.60 | 1003306 | 44872 | 7.86% |
| 2025-07-22 | 4.35 | 4.54 | 0.21 | 4.85% | 4.35 | 4.64 | 1408492 | 63310 | 11.04% |
| 2025-07-21 | 4.30 | 4.33 | 0.11 | 2.61% | 4.23 | 4.34 | 522870 | 22388 | 4.10% |
| 2025-07-18 | 4.24 | 4.22 | -0.02 | -0.47% | 4.20 | 4.25 | 153641 | 6478 | 1.20% |
| 2025-07-17 | 4.25 | 4.24 | -0.01 | -0.24% | 4.20 | 4.25 | 227367 | 9597 | 1.78% |
| 2025-07-16 | 4.19 | 4.25 | 0.05 | 1.19% | 4.17 | 4.27 | 278026 | 11744 | 2.18% |
| 2025-07-15 | 4.25 | 4.20 | -0.09 | -2.10% | 4.13 | 4.26 | 473858 | 19799 | 3.71% |
| 2025-07-14 | 4.35 | 4.29 | -0.07 | -1.61% | 4.27 | 4.35 | 323879 | 13922 | 2.54% |
| 2025-07-11 | 4.38 | 4.36 | 0.02 | 0.46% | 4.34 | 4.41 | 404810 | 17679 | 3.17% |
| 2025-07-10 | 4.37 | 4.34 | -0.01 | -0.23% | 4.32 | 4.39 | 403258 | 17557 | 3.16% |
| 2025-07-09 | 4.36 | 4.35 | -0.01 | -0.23% | 4.33 | 4.38 | 397184 | 17286 | 3.11% |
| 2025-07-08 | 4.31 | 4.36 | 0.07 | 1.63% | 4.29 | 4.37 | 387555 | 16808 | 3.04% |
| 2025-07-07 | 4.28 | 4.29 | 0.03 | 0.70% | 4.22 | 4.32 | 240688 | 10284 | 1.89% |
| 2025-07-04 | 4.28 | 4.26 | -0.04 | -0.93% | 4.24 | 4.29 | 287815 | 12272 | 2.26% |
| 2025-07-03 | 4.31 | 4.30 | -0.04 | -0.92% | 4.25 | 4.35 | 376120 | 16144 | 2.95% |
| 2025-07-02 | 4.39 | 4.34 | -0.11 | -2.47% | 4.33 | 4.48 | 508363 | 22229 | 3.98% |
| 2025-07-01 | 4.43 | 4.45 | 0.02 | 0.45% | 4.35 | 4.58 | 763156 | 34033 | 5.98% |
| 2025-06-30 | 4.33 | 4.43 | 0.11 | 2.55% | 4.31 | 4.48 | 760662 | 33397 | 5.96% |
| 2025-06-27 | 4.31 | 4.32 | -0.02 | -0.46% | 4.30 | 4.45 | 438279 | 19067 | 3.43% |
| 2025-06-26 | 4.41 | 4.34 | -0.04 | -0.91% | 4.34 | 4.48 | 645417 | 28410 | 5.06% |
| 2025-06-25 | 4.38 | 4.38 | 0.01 | 0.23% | 4.32 | 4.43 | 546335 | 23851 | 4.28% |
| 2025-06-24 | 4.32 | 4.37 | 0.00 | 0.00% | 4.30 | 4.40 | 609375 | 26504 | 4.77% |
| 2025-06-23 | 4.27 | 4.37 | 0.06 | 1.39% | 4.23 | 4.41 | 763675 | 33093 | 5.98% |
| 2025-06-20 | 4.13 | 4.31 | 0.22 | 5.38% | 4.10 | 4.50 | 1077017 | 46641 | 8.44% |
| 2025-06-19 | 4.20 | 4.09 | -0.13 | -3.08% | 4.08 | 4.21 | 439683 | 18128 | 3.45% |
| 2025-06-18 | 4.32 | 4.22 | -0.11 | -2.54% | 4.18 | 4.32 | 441174 | 18673 | 3.46% |
| 2025-06-17 | 4.23 | 4.33 | 0.09 | 2.12% | 4.21 | 4.38 | 638915 | 27625 | 5.01% |
| 2025-06-16 | 4.22 | 4.24 | -0.05 | -1.17% | 4.15 | 4.29 | 431598 | 18260 | 3.38% |
| 2025-06-13 | 4.23 | 4.29 | 0.04 | 0.94% | 4.20 | 4.35 | 550300 | 23443 | 4.31% |
| 2025-06-12 | 4.28 | 4.25 | -0.05 | -1.16% | 4.22 | 4.30 | 383866 | 16338 | 3.01% |
| 2025-06-11 | 4.24 | 4.30 | 0.04 | 0.94% | 4.22 | 4.36 | 576697 | 24869 | 4.52% |
| 2025-06-10 | 4.33 | 4.26 | -0.10 | -2.29% | 4.18 | 4.34 | 647830 | 27561 | 5.08% |
| 2025-06-09 | 4.31 | 4.36 | 0.05 | 1.16% | 4.28 | 4.39 | 574138 | 24883 | 4.50% |
| 2025-06-06 | 4.44 | 4.31 | -0.20 | -4.43% | 4.30 | 4.49 | 983976 | 42682 | 7.71% |
| 2025-06-05 | 4.66 | 4.51 | 0.02 | 0.45% | 4.44 | 4.75 | 1582280 | 72149 | 12.40% |
| 2025-06-04 | 4.33 | 4.49 | 0.12 | 2.75% | 4.26 | 4.79 | 1648968 | 74163 | 12.92% |
| 2025-06-03 | 4.26 | 4.37 | 0.18 | 4.30% | 4.21 | 4.46 | 1009789 | 43694 | 7.91% |
| 2025-05-30 | 4.33 | 4.19 | -0.14 | -3.23% | 4.18 | 4.34 | 854318 | 36115 | 6.69% |
| 2025-05-29 | 4.37 | 4.33 | -0.11 | -2.48% | 4.23 | 4.53 | 1384186 | 60127 | 10.85% |
| 2025-05-28 | 4.40 | 4.44 | 0.08 | 1.83% | 4.36 | 4.65 | 2501568 | 112581 | 19.60% |
| 2025-05-27 | 4.31 | 4.36 | 0.40 | 10.10% | 4.18 | 4.36 | 852282 | 36907 | 6.68% |
| 2025-05-26 | 3.88 | 3.96 | 0.08 | 2.06% | 3.85 | 4.03 | 313289 | 12343 | 2.45% |
| 2025-05-23 | 3.92 | 3.88 | -0.07 | -1.77% | 3.86 | 3.96 | 340171 | 13311 | 2.67% |
| 2025-05-22 | 4.03 | 3.95 | -0.07 | -1.74% | 3.94 | 4.06 | 377161 | 15026 | 2.96% |
| 2025-05-21 | 4.08 | 4.02 | -0.17 | -4.06% | 4.01 | 4.14 | 661802 | 26839 | 5.19% |
| 2025-05-20 | 4.10 | 4.19 | 0.09 | 2.20% | 4.07 | 4.35 | 1110231 | 46862 | 8.70% |
| 2025-05-19 | 4.03 | 4.10 | 0.13 | 3.27% | 3.94 | 4.11 | 760287 | 30743 | 5.96% |
| 2025-05-16 | 3.89 | 3.97 | 0.11 | 2.85% | 3.85 | 4.09 | 532360 | 21244 | 4.17% |
| 2025-05-15 | 3.93 | 3.86 | -0.11 | -2.77% | 3.86 | 3.97 | 362557 | 14146 | 2.84% |
| 2025-05-14 | 4.09 | 3.97 | 0.02 | 0.51% | 3.95 | 4.09 | 554156 | 22119 | 4.34% |
| 2025-05-13 | 4.00 | 3.95 | -0.01 | -0.25% | 3.92 | 4.04 | 305124 | 12129 | 2.39% |
| 2025-05-12 | 3.90 | 3.96 | 0.08 | 2.06% | 3.89 | 3.97 | 316146 | 12419 | 2.48% |
| 2025-05-09 | 3.95 | 3.88 | -0.07 | -1.77% | 3.84 | 3.96 | 302677 | 11722 | 2.37% |
| 2025-05-08 | 3.88 | 3.95 | 0.02 | 0.51% | 3.86 | 3.98 | 418607 | 16464 | 3.28% |
| 2025-05-07 | 3.85 | 3.93 | 0.12 | 3.15% | 3.82 | 3.96 | 587716 | 22856 | 4.61% |
| 2025-05-06 | 3.70 | 3.81 | 0.12 | 3.25% | 3.70 | 3.82 | 388835 | 14708 | 3.05% |
| 2025-04-30 | 3.54 | 3.69 | 0.11 | 3.07% | 3.54 | 3.75 | 395897 | 14514 | 3.10% |
| 2025-04-29 | 3.56 | 3.58 | -0.06 | -1.65% | 3.56 | 3.66 | 245693 | 8893 | 1.93% |
| 2025-04-28 | 3.78 | 3.64 | -0.10 | -2.67% | 3.62 | 3.78 | 314434 | 11527 | 2.46% |
| 2025-04-25 | 3.71 | 3.74 | 0.01 | 0.27% | 3.71 | 3.79 | 229273 | 8603 | 1.80% |
| 2025-04-24 | 3.78 | 3.73 | -0.07 | -1.84% | 3.72 | 3.80 | 247372 | 9263 | 1.94% |