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 | 4.25 | 4.40 | 0.11 | 2.56% | 4.25 | 4.42 | 492009 | 21393 | 2.47% |
| 2025-07-31 | 4.30 | 4.29 | -0.06 | -1.38% | 4.28 | 4.32 | 379827 | 16328 | 1.91% |
| 2025-07-30 | 4.43 | 4.35 | -0.06 | -1.36% | 4.31 | 4.44 | 470457 | 20565 | 2.36% |
| 2025-07-29 | 4.48 | 4.41 | -0.09 | -2.00% | 4.39 | 4.49 | 504908 | 22338 | 2.53% |
| 2025-07-28 | 4.50 | 4.50 | -0.02 | -0.44% | 4.38 | 4.51 | 577272 | 25706 | 2.90% |
| 2025-07-25 | 4.60 | 4.52 | -0.09 | -1.95% | 4.51 | 4.68 | 588027 | 26777 | 2.95% |
| 2025-07-24 | 4.46 | 4.61 | 0.13 | 2.90% | 4.44 | 4.61 | 863503 | 39227 | 4.33% |
| 2025-07-23 | 4.55 | 4.48 | -0.05 | -1.10% | 4.47 | 4.57 | 708943 | 31997 | 3.56% |
| 2025-07-22 | 4.58 | 4.53 | -0.01 | -0.22% | 4.50 | 4.61 | 733851 | 33422 | 3.68% |
| 2025-07-21 | 4.50 | 4.54 | 0.03 | 0.67% | 4.48 | 4.58 | 619047 | 28120 | 3.11% |
| 2025-07-18 | 4.48 | 4.51 | 0.05 | 1.12% | 4.44 | 4.55 | 657155 | 29516 | 3.30% |
| 2025-07-17 | 4.50 | 4.46 | -0.03 | -0.67% | 4.44 | 4.50 | 399505 | 17838 | 2.00% |
| 2025-07-16 | 4.51 | 4.49 | -0.02 | -0.44% | 4.43 | 4.53 | 492058 | 22067 | 2.47% |
| 2025-07-15 | 4.70 | 4.51 | -0.40 | -8.15% | 4.48 | 4.70 | 1434325 | 65274 | 7.20% |
| 2025-07-14 | 4.79 | 4.91 | 0.15 | 3.15% | 4.73 | 4.97 | 965246 | 46895 | 4.84% |
| 2025-07-11 | 4.60 | 4.76 | 0.16 | 3.48% | 4.56 | 4.85 | 1039974 | 49016 | 5.22% |
| 2025-07-10 | 4.45 | 4.60 | 0.13 | 2.91% | 4.45 | 4.61 | 579135 | 26208 | 2.91% |
| 2025-07-09 | 4.70 | 4.47 | -0.12 | -2.61% | 4.45 | 4.74 | 775663 | 35195 | 3.89% |
| 2025-07-08 | 4.51 | 4.59 | 0.09 | 2.00% | 4.50 | 4.65 | 582925 | 26707 | 2.93% |
| 2025-07-07 | 4.38 | 4.50 | 0.07 | 1.58% | 4.37 | 4.61 | 569488 | 25708 | 2.86% |
| 2025-07-04 | 4.49 | 4.43 | -0.11 | -2.42% | 4.40 | 4.49 | 470979 | 20892 | 2.36% |
| 2025-07-03 | 4.54 | 4.54 | -0.02 | -0.44% | 4.47 | 4.63 | 584893 | 26480 | 2.94% |
| 2025-07-02 | 4.43 | 4.56 | 0.10 | 2.24% | 4.40 | 4.66 | 1041434 | 47210 | 5.23% |
| 2025-07-01 | 4.40 | 4.46 | 0.07 | 1.59% | 4.32 | 4.47 | 644842 | 28277 | 3.24% |
| 2025-06-30 | 4.40 | 4.39 | 0.02 | 0.46% | 4.34 | 4.44 | 583537 | 25556 | 2.93% |
| 2025-06-27 | 4.30 | 4.37 | 0.10 | 2.34% | 4.29 | 4.56 | 955520 | 42373 | 4.80% |
| 2025-06-26 | 4.30 | 4.27 | -0.04 | -0.93% | 4.25 | 4.35 | 442483 | 19014 | 2.22% |
| 2025-06-25 | 4.28 | 4.31 | 0.01 | 0.23% | 4.26 | 4.32 | 396485 | 17013 | 1.99% |
| 2025-06-24 | 4.27 | 4.30 | 0.01 | 0.23% | 4.25 | 4.34 | 344300 | 14818 | 1.73% |
| 2025-06-23 | 4.27 | 4.29 | 0.07 | 1.66% | 4.25 | 4.36 | 396903 | 17058 | 1.99% |
| 2025-06-20 | 4.26 | 4.22 | -0.06 | -1.40% | 4.21 | 4.30 | 364997 | 15494 | 1.83% |
| 2025-06-19 | 4.39 | 4.28 | -0.13 | -2.95% | 4.27 | 4.41 | 476315 | 20649 | 2.39% |
| 2025-06-18 | 4.44 | 4.41 | -0.05 | -1.12% | 4.34 | 4.46 | 432441 | 19008 | 2.17% |
| 2025-06-17 | 4.46 | 4.46 | 0.00 | 0.00% | 4.42 | 4.54 | 437288 | 19597 | 2.19% |
| 2025-06-16 | 4.51 | 4.46 | -0.12 | -2.62% | 4.45 | 4.57 | 580386 | 26136 | 2.91% |
| 2025-06-13 | 4.69 | 4.58 | 0.00 | 0.00% | 4.57 | 4.72 | 892136 | 41381 | 4.48% |
| 2025-06-12 | 4.52 | 4.58 | 0.11 | 2.46% | 4.47 | 4.60 | 707699 | 32194 | 3.55% |
| 2025-06-11 | 4.37 | 4.47 | 0.01 | 0.22% | 4.35 | 4.55 | 564368 | 25288 | 2.83% |
| 2025-06-10 | 4.51 | 4.46 | -0.08 | -1.76% | 4.40 | 4.53 | 654251 | 29172 | 3.28% |
| 2025-06-09 | 4.49 | 4.54 | -0.05 | -1.09% | 4.42 | 4.58 | 785946 | 35291 | 3.94% |
| 2025-06-06 | 4.44 | 4.59 | 0.14 | 3.15% | 4.44 | 4.65 | 1028909 | 46962 | 5.16% |
| 2025-06-05 | 4.52 | 4.45 | -0.04 | -0.89% | 4.43 | 4.59 | 798444 | 35926 | 4.01% |
| 2025-06-04 | 4.33 | 4.49 | 0.14 | 3.22% | 4.31 | 4.73 | 1287327 | 58304 | 6.46% |
| 2025-06-03 | 4.32 | 4.35 | 0.10 | 2.35% | 4.28 | 4.38 | 565100 | 24533 | 2.84% |
| 2025-05-30 | 4.27 | 4.25 | -0.02 | -0.47% | 4.23 | 4.31 | 316267 | 13473 | 1.59% |
| 2025-05-29 | 4.21 | 4.27 | 0.00 | 0.00% | 4.20 | 4.34 | 417598 | 17797 | 2.10% |
| 2025-05-28 | 4.27 | 4.27 | -0.03 | -0.70% | 4.22 | 4.31 | 463202 | 19687 | 2.32% |
| 2025-05-27 | 4.40 | 4.30 | -0.09 | -2.05% | 4.27 | 4.41 | 498986 | 21552 | 2.50% |
| 2025-05-26 | 4.36 | 4.39 | 0.02 | 0.46% | 4.33 | 4.46 | 520588 | 22892 | 2.61% |
| 2025-05-23 | 4.35 | 4.37 | -0.02 | -0.46% | 4.33 | 4.43 | 633792 | 27714 | 3.18% |
| 2025-05-22 | 4.46 | 4.39 | -0.11 | -2.44% | 4.38 | 4.51 | 759087 | 33673 | 3.81% |
| 2025-05-21 | 4.48 | 4.50 | 0.12 | 2.74% | 4.39 | 4.52 | 914344 | 40695 | 4.59% |
| 2025-05-20 | 4.33 | 4.38 | 0.04 | 0.92% | 4.33 | 4.47 | 636908 | 28108 | 3.20% |
| 2025-05-19 | 4.46 | 4.34 | -0.08 | -1.81% | 4.30 | 4.46 | 718454 | 31212 | 3.61% |
| 2025-05-16 | 4.59 | 4.42 | -0.03 | -0.67% | 4.34 | 4.59 | 1138199 | 50572 | 5.71% |
| 2025-05-15 | 4.39 | 4.45 | -0.01 | -0.22% | 4.38 | 4.47 | 537810 | 23801 | 2.70% |
| 2025-05-14 | 4.53 | 4.46 | -0.10 | -2.19% | 4.36 | 4.55 | 800176 | 35660 | 4.02% |
| 2025-05-13 | 4.50 | 4.56 | 0.02 | 0.44% | 4.50 | 4.62 | 738308 | 33604 | 3.71% |
| 2025-05-12 | 4.53 | 4.54 | -0.07 | -1.52% | 4.37 | 4.60 | 1006060 | 45016 | 5.05% |
| 2025-05-09 | 4.55 | 4.61 | 0.00 | 0.00% | 4.53 | 4.66 | 693080 | 31772 | 3.48% |
| 2025-05-08 | 4.65 | 4.61 | -0.09 | -1.91% | 4.58 | 4.77 | 924573 | 43050 | 4.64% |
| 2025-05-07 | 4.70 | 4.70 | -0.03 | -0.63% | 4.64 | 4.85 | 972773 | 45949 | 4.88% |
| 2025-05-06 | 5.00 | 4.73 | -0.08 | -1.66% | 4.69 | 5.02 | 1777798 | 85871 | 8.92% |
| 2025-04-30 | 4.99 | 4.81 | -0.21 | -4.18% | 4.79 | 5.08 | 1427701 | 70063 | 7.16% |
| 2025-04-29 | 4.99 | 5.02 | 0.00 | 0.00% | 4.91 | 5.17 | 1327505 | 66934 | 6.66% |
| 2025-04-28 | 5.07 | 5.02 | 0.27 | 5.68% | 4.97 | 5.23 | 2856649 | 147010 | 14.34% |
| 2025-04-25 | 5.04 | 4.75 | -0.26 | -5.19% | 4.75 | 5.06 | 1571574 | 77140 | 7.89% |
| 2025-04-24 | 5.18 | 5.01 | -0.07 | -1.38% | 4.95 | 5.30 | 1731765 | 88339 | 8.69% |