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 | 4.11 | 4.10 | -0.02 | -0.49% | 4.07 | 4.15 | 61584 | 2526 | 1.48% |
| 2025-07-31 | 4.15 | 4.12 | -0.04 | -0.96% | 4.11 | 4.25 | 56945 | 2370 | 1.37% |
| 2025-07-30 | 4.30 | 4.16 | -0.16 | -3.70% | 4.15 | 4.31 | 73146 | 3084 | 1.76% |
| 2025-07-29 | 4.29 | 4.32 | 0.02 | 0.47% | 4.13 | 4.32 | 86904 | 3673 | 2.09% |
| 2025-07-28 | 4.33 | 4.30 | -0.03 | -0.69% | 4.29 | 4.36 | 45548 | 1968 | 1.09% |
| 2025-07-25 | 4.33 | 4.33 | 0.00 | 0.00% | 4.30 | 4.36 | 43007 | 1858 | 1.03% |
| 2025-07-24 | 4.32 | 4.33 | 0.00 | 0.00% | 4.29 | 4.37 | 52881 | 2285 | 1.27% |
| 2025-07-23 | 4.31 | 4.33 | 0.02 | 0.46% | 4.27 | 4.42 | 74983 | 3268 | 1.80% |
| 2025-07-22 | 4.36 | 4.31 | -0.05 | -1.15% | 4.27 | 4.36 | 73368 | 3155 | 1.76% |
| 2025-07-21 | 4.41 | 4.36 | -0.02 | -0.46% | 4.29 | 4.41 | 93494 | 4042 | 2.25% |
| 2025-07-18 | 4.41 | 4.38 | -0.03 | -0.68% | 4.31 | 4.45 | 72653 | 3186 | 1.75% |
| 2025-07-17 | 4.51 | 4.41 | -0.11 | -2.43% | 4.35 | 4.51 | 112967 | 5003 | 2.72% |
| 2025-07-16 | 4.45 | 4.52 | 0.04 | 0.89% | 4.40 | 4.56 | 83151 | 3736 | 2.00% |
| 2025-07-15 | 4.68 | 4.48 | -0.22 | -4.68% | 4.47 | 4.68 | 191054 | 8593 | 4.59% |
| 2025-07-14 | 4.62 | 4.70 | 0.08 | 1.73% | 4.49 | 4.73 | 86917 | 4002 | 2.09% |
| 2025-07-11 | 4.71 | 4.62 | -0.11 | -2.33% | 4.62 | 4.75 | 84741 | 3952 | 2.04% |
| 2025-07-10 | 4.78 | 4.73 | -0.02 | -0.42% | 4.71 | 4.84 | 71863 | 3415 | 1.73% |
| 2025-07-09 | 4.68 | 4.75 | 0.01 | 0.21% | 4.67 | 4.86 | 181636 | 8664 | 4.37% |
| 2025-07-08 | 4.60 | 4.74 | 0.17 | 3.72% | 4.57 | 4.80 | 250771 | 11842 | 6.03% |
| 2025-07-07 | 4.50 | 4.57 | 0.07 | 1.56% | 4.43 | 4.64 | 90728 | 4101 | 2.18% |
| 2025-07-04 | 4.62 | 4.50 | -0.15 | -3.23% | 4.49 | 4.65 | 140745 | 6403 | 3.38% |
| 2025-07-03 | 4.54 | 4.65 | 0.13 | 2.88% | 4.52 | 4.73 | 251025 | 11702 | 6.03% |
| 2025-07-02 | 4.51 | 4.52 | 0.05 | 1.12% | 4.43 | 4.62 | 232506 | 10490 | 5.56% |
| 2025-07-01 | 4.27 | 4.47 | 0.21 | 4.93% | 4.23 | 4.47 | 207237 | 9072 | 4.95% |
| 2025-06-30 | 4.22 | 4.26 | -0.04 | -0.93% | 4.09 | 4.32 | 234226 | 9794 | 5.60% |
| 2025-06-27 | 4.53 | 4.30 | -0.23 | -5.08% | 4.30 | 4.67 | 316861 | 13976 | 7.58% |
| 2025-06-26 | 4.45 | 4.53 | 0.04 | 0.89% | 4.32 | 4.54 | 246777 | 10933 | 5.90% |
| 2025-06-25 | 4.67 | 4.49 | -0.24 | -5.07% | 4.49 | 4.77 | 280600 | 12788 | 6.71% |
| 2025-06-24 | 4.75 | 4.73 | 0.03 | 0.64% | 4.66 | 4.83 | 154443 | 7315 | 3.69% |
| 2025-06-23 | 4.75 | 4.70 | -0.18 | -3.69% | 4.65 | 4.89 | 175846 | 8357 | 4.20% |
| 2025-06-20 | 5.05 | 4.88 | -0.18 | -3.56% | 4.81 | 5.06 | 144168 | 7099 | 3.45% |
| 2025-06-19 | 5.16 | 5.06 | -0.18 | -3.44% | 4.98 | 5.33 | 156358 | 8025 | 3.74% |
| 2025-06-18 | 5.12 | 5.24 | 0.06 | 1.16% | 4.92 | 5.42 | 279110 | 14245 | 6.67% |
| 2025-06-17 | 5.00 | 5.18 | 0.25 | 5.07% | 4.94 | 5.18 | 299703 | 15415 | 7.16% |
| 2025-06-16 | 4.99 | 4.93 | 0.02 | 0.41% | 4.68 | 4.99 | 171192 | 8254 | 4.09% |
| 2025-06-13 | 5.11 | 4.91 | -0.12 | -2.39% | 4.88 | 5.23 | 234730 | 11832 | 5.61% |
| 2025-06-12 | 4.87 | 5.03 | 0.24 | 5.01% | 4.78 | 5.03 | 219616 | 10840 | 5.25% |
| 2025-06-11 | 4.53 | 4.79 | 0.23 | 5.04% | 4.53 | 4.79 | 184116 | 8627 | 4.40% |
| 2025-06-10 | 4.52 | 4.56 | 0.09 | 2.01% | 4.51 | 4.69 | 219902 | 10167 | 5.26% |
| 2025-06-09 | 4.30 | 4.47 | 0.21 | 4.93% | 4.28 | 4.47 | 159774 | 7002 | 3.82% |
| 2025-06-06 | 4.23 | 4.26 | 0.01 | 0.24% | 4.23 | 4.35 | 83028 | 3557 | 1.98% |
| 2025-06-05 | 4.35 | 4.25 | -0.10 | -2.30% | 4.21 | 4.42 | 114198 | 4909 | 2.73% |
| 2025-06-04 | 4.27 | 4.35 | 0.04 | 0.93% | 4.27 | 4.42 | 95578 | 4137 | 2.28% |
| 2025-06-03 | 4.45 | 4.31 | -0.13 | -2.93% | 4.26 | 4.49 | 161847 | 7059 | 3.87% |
| 2025-05-30 | 4.36 | 4.44 | 0.04 | 0.91% | 4.27 | 4.55 | 147448 | 6513 | 3.52% |
| 2025-05-29 | 4.36 | 4.40 | 0.01 | 0.23% | 4.32 | 4.58 | 252987 | 11257 | 6.05% |
| 2025-05-28 | 4.22 | 4.39 | 0.21 | 5.02% | 4.07 | 4.39 | 267045 | 11383 | 6.38% |
| 2025-05-27 | 4.01 | 4.18 | 0.17 | 4.24% | 3.96 | 4.19 | 195669 | 7998 | 4.68% |
| 2025-05-26 | 3.89 | 4.01 | 0.14 | 3.62% | 3.84 | 4.02 | 143144 | 5677 | 3.42% |
| 2025-05-23 | 3.98 | 3.87 | -0.16 | -3.97% | 3.86 | 4.08 | 182751 | 7243 | 4.37% |
| 2025-05-22 | 3.99 | 4.03 | 0.06 | 1.51% | 3.96 | 4.16 | 244047 | 9924 | 5.83% |
| 2025-05-21 | 3.93 | 3.97 | -0.02 | -0.50% | 3.85 | 4.08 | 229085 | 9067 | 5.48% |
| 2025-05-20 | 4.00 | 3.99 | -0.01 | -0.25% | 3.82 | 4.20 | 332008 | 13400 | 7.94% |
| 2025-05-19 | 3.95 | 4.00 | 0.19 | 4.99% | 3.80 | 4.00 | 257252 | 10103 | 6.15% |
| 2025-05-16 | 3.97 | 3.81 | -0.16 | -4.03% | 3.77 | 4.03 | 386248 | 14817 | 9.23% |
| 2025-05-15 | 3.90 | 3.97 | 0.19 | 5.03% | 3.85 | 3.97 | 291495 | 11494 | 6.97% |
| 2025-05-14 | 3.68 | 3.78 | 0.18 | 5.00% | 3.62 | 3.78 | 265866 | 9874 | 6.36% |
| 2025-05-13 | 3.65 | 3.60 | 0.12 | 3.45% | 3.44 | 3.65 | 522956 | 18810 | 12.50% |
| 2025-05-12 | 3.40 | 3.48 | 0.17 | 5.14% | 3.35 | 3.48 | 206813 | 7077 | 4.94% |
| 2025-05-09 | 3.31 | 3.31 | 0.09 | 2.80% | 3.20 | 3.38 | 550625 | 18291 | 13.21% |
| 2025-05-08 | 3.05 | 3.22 | 0.15 | 4.89% | 3.01 | 3.22 | 281793 | 8861 | 6.76% |
| 2025-05-07 | 3.02 | 3.07 | -0.03 | -0.97% | 2.95 | 3.08 | 592633 | 17741 | 14.22% |
| 2025-05-06 | 2.95 | 3.10 | -0.01 | -0.32% | 2.95 | 3.17 | 701989 | 21003 | 16.85% |
| 2025-04-30 | 3.11 | 3.11 | -0.16 | -4.89% | 3.11 | 3.11 | 11311 | 351 | 0.27% |
| 2025-04-29 | 3.27 | 3.27 | -0.17 | -4.94% | 3.27 | 3.27 | 6376 | 208 | 0.15% |
| 2025-04-28 | 3.44 | 3.44 | -0.18 | -4.97% | 3.44 | 3.44 | 1811 | 62 | 0.04% |
| 2025-04-24 | 3.85 | 3.62 | -0.26 | -6.70% | 3.60 | 3.85 | 399191 | 14560 | 9.58% |