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 | 4.36 | 4.37 | 0.02 | 0.46% | 4.35 | 4.47 | 295242 | 12987 | 1.17% |
| 2025-07-31 | 4.51 | 4.35 | -0.17 | -3.76% | 4.33 | 4.52 | 491624 | 21612 | 1.94% |
| 2025-07-30 | 4.59 | 4.52 | -0.09 | -1.95% | 4.50 | 4.62 | 277694 | 12651 | 1.10% |
| 2025-07-29 | 4.53 | 4.61 | 0.07 | 1.54% | 4.49 | 4.61 | 294947 | 13461 | 1.17% |
| 2025-07-28 | 4.56 | 4.54 | -0.03 | -0.66% | 4.49 | 4.57 | 257804 | 11683 | 1.02% |
| 2025-07-25 | 4.55 | 4.57 | 0.02 | 0.44% | 4.50 | 4.60 | 261769 | 11949 | 1.03% |
| 2025-07-24 | 4.48 | 4.55 | 0.05 | 1.11% | 4.46 | 4.57 | 259548 | 11765 | 1.03% |
| 2025-07-23 | 4.52 | 4.50 | -0.01 | -0.22% | 4.48 | 4.59 | 268167 | 12163 | 1.06% |
| 2025-07-22 | 4.52 | 4.55 | 0.03 | 0.66% | 4.45 | 4.55 | 297210 | 13383 | 1.17% |
| 2025-07-21 | 4.42 | 4.52 | 0.10 | 2.26% | 4.41 | 4.60 | 402654 | 18131 | 1.59% |
| 2025-07-18 | 4.44 | 4.42 | 0.00 | 0.00% | 4.40 | 4.45 | 199600 | 8813 | 0.79% |
| 2025-07-17 | 4.45 | 4.42 | -0.02 | -0.45% | 4.40 | 4.47 | 214396 | 9484 | 0.85% |
| 2025-07-16 | 4.55 | 4.44 | -0.07 | -1.55% | 4.42 | 4.62 | 397278 | 17798 | 1.57% |
| 2025-07-15 | 4.52 | 4.51 | 0.05 | 1.12% | 4.38 | 4.55 | 504815 | 22507 | 2.00% |
| 2025-07-14 | 4.58 | 4.46 | -0.12 | -2.62% | 4.43 | 4.60 | 372243 | 16704 | 1.47% |
| 2025-07-11 | 4.60 | 4.58 | -0.02 | -0.43% | 4.54 | 4.63 | 356861 | 16382 | 1.41% |
| 2025-07-10 | 4.36 | 4.60 | 0.22 | 5.02% | 4.36 | 4.65 | 735785 | 33172 | 2.91% |
| 2025-07-09 | 4.41 | 4.38 | -0.01 | -0.23% | 4.36 | 4.41 | 239230 | 10484 | 0.95% |
| 2025-07-08 | 4.32 | 4.39 | 0.08 | 1.86% | 4.29 | 4.40 | 354270 | 15445 | 1.40% |
| 2025-07-07 | 4.25 | 4.31 | 0.07 | 1.65% | 4.23 | 4.34 | 265712 | 11445 | 1.05% |
| 2025-07-04 | 4.25 | 4.24 | -0.01 | -0.24% | 4.22 | 4.28 | 173720 | 7380 | 0.69% |
| 2025-07-03 | 4.27 | 4.25 | -0.02 | -0.47% | 4.25 | 4.32 | 206787 | 8859 | 0.82% |
| 2025-07-02 | 4.23 | 4.27 | 0.04 | 0.95% | 4.22 | 4.29 | 237469 | 10102 | 0.94% |
| 2025-07-01 | 4.28 | 4.23 | -0.06 | -1.40% | 4.22 | 4.30 | 246210 | 10443 | 0.97% |
| 2025-06-30 | 4.31 | 4.29 | -0.01 | -0.23% | 4.28 | 4.33 | 154446 | 6636 | 0.61% |
| 2025-06-27 | 4.30 | 4.30 | 0.00 | 0.00% | 4.28 | 4.37 | 191903 | 8290 | 0.76% |
| 2025-06-26 | 4.35 | 4.30 | -0.06 | -1.38% | 4.30 | 4.36 | 213646 | 9238 | 0.84% |
| 2025-06-25 | 4.27 | 4.36 | 0.10 | 2.35% | 4.26 | 4.37 | 300156 | 12985 | 1.19% |
| 2025-06-24 | 4.21 | 4.26 | 0.06 | 1.43% | 4.20 | 4.29 | 162313 | 6912 | 0.64% |
| 2025-06-23 | 4.20 | 4.20 | -0.01 | -0.24% | 4.16 | 4.21 | 157043 | 6573 | 0.62% |
| 2025-06-20 | 4.26 | 4.21 | -0.05 | -1.17% | 4.20 | 4.31 | 192959 | 8196 | 0.76% |
| 2025-06-19 | 4.25 | 4.26 | 0.00 | 0.00% | 4.23 | 4.29 | 200544 | 8540 | 0.79% |
| 2025-06-18 | 4.37 | 4.26 | -0.10 | -2.29% | 4.23 | 4.37 | 222047 | 9469 | 0.88% |
| 2025-06-17 | 4.37 | 4.36 | -0.01 | -0.23% | 4.30 | 4.38 | 187647 | 8146 | 0.74% |
| 2025-06-16 | 4.18 | 4.37 | 0.19 | 4.55% | 4.18 | 4.38 | 524677 | 22658 | 2.07% |
| 2025-06-13 | 4.26 | 4.18 | -0.08 | -1.88% | 4.17 | 4.26 | 212172 | 8909 | 0.84% |
| 2025-06-12 | 4.26 | 4.26 | 0.01 | 0.24% | 4.22 | 4.27 | 155873 | 6621 | 0.62% |
| 2025-06-11 | 4.20 | 4.25 | 0.04 | 0.95% | 4.20 | 4.28 | 214391 | 9125 | 0.85% |
| 2025-06-10 | 4.23 | 4.21 | -0.02 | -0.47% | 4.17 | 4.28 | 196384 | 8301 | 0.78% |
| 2025-06-09 | 4.23 | 4.23 | 0.00 | 0.00% | 4.20 | 4.24 | 136276 | 5755 | 0.54% |
| 2025-06-06 | 4.24 | 4.23 | -0.01 | -0.24% | 4.20 | 4.28 | 158456 | 6702 | 0.63% |
| 2025-06-05 | 4.23 | 4.24 | 0.01 | 0.24% | 4.21 | 4.29 | 150661 | 6397 | 0.60% |
| 2025-06-04 | 4.20 | 4.23 | 0.03 | 0.71% | 4.19 | 4.26 | 196795 | 8317 | 0.78% |
| 2025-06-03 | 4.22 | 4.20 | -0.02 | -0.47% | 4.17 | 4.23 | 165569 | 6943 | 0.65% |
| 2025-05-30 | 4.23 | 4.22 | -0.01 | -0.24% | 4.21 | 4.25 | 124319 | 5256 | 0.49% |
| 2025-05-29 | 4.21 | 4.23 | 0.04 | 0.95% | 4.19 | 4.25 | 134769 | 5700 | 0.53% |
| 2025-05-28 | 4.24 | 4.19 | -0.06 | -1.41% | 4.18 | 4.25 | 152249 | 6387 | 0.60% |
| 2025-05-27 | 4.21 | 4.25 | 0.03 | 0.71% | 4.19 | 4.25 | 163108 | 6883 | 0.64% |
| 2025-05-26 | 4.19 | 4.22 | 0.03 | 0.72% | 4.17 | 4.22 | 137567 | 5772 | 0.54% |
| 2025-05-23 | 4.25 | 4.19 | -0.06 | -1.41% | 4.18 | 4.26 | 187400 | 7911 | 0.74% |
| 2025-05-22 | 4.34 | 4.25 | -0.09 | -2.07% | 4.24 | 4.35 | 232773 | 9955 | 0.92% |
| 2025-05-21 | 4.35 | 4.34 | -0.01 | -0.23% | 4.32 | 4.37 | 144869 | 6293 | 0.57% |
| 2025-05-20 | 4.37 | 4.35 | -0.01 | -0.23% | 4.31 | 4.37 | 162401 | 7036 | 0.64% |
| 2025-05-19 | 4.30 | 4.36 | 0.05 | 1.16% | 4.30 | 4.42 | 302727 | 13211 | 1.20% |
| 2025-05-16 | 4.33 | 4.31 | 0.01 | 0.23% | 4.28 | 4.36 | 199935 | 8615 | 0.79% |
| 2025-05-15 | 4.33 | 4.30 | -0.05 | -1.15% | 4.29 | 4.36 | 170948 | 7377 | 0.68% |
| 2025-05-14 | 4.35 | 4.35 | 0.00 | 0.00% | 4.28 | 4.38 | 319711 | 13798 | 1.26% |
| 2025-05-13 | 4.40 | 4.35 | -0.04 | -0.91% | 4.34 | 4.41 | 244563 | 10687 | 0.97% |
| 2025-05-12 | 4.39 | 4.39 | 0.01 | 0.23% | 4.35 | 4.41 | 225525 | 9879 | 0.89% |
| 2025-05-09 | 4.45 | 4.38 | -0.08 | -1.79% | 4.34 | 4.47 | 277174 | 12166 | 1.10% |
| 2025-05-08 | 4.44 | 4.46 | -0.01 | -0.22% | 4.42 | 4.52 | 316037 | 14115 | 1.25% |
| 2025-05-07 | 4.50 | 4.47 | 0.05 | 1.13% | 4.45 | 4.74 | 600838 | 27417 | 2.38% |
| 2025-05-06 | 4.47 | 4.42 | -0.04 | -0.90% | 4.38 | 4.49 | 503190 | 22171 | 1.99% |
| 2025-04-30 | 4.43 | 4.46 | 0.04 | 0.90% | 4.43 | 4.60 | 494446 | 22294 | 1.95% |
| 2025-04-29 | 4.36 | 4.42 | 0.05 | 1.14% | 4.33 | 4.45 | 380756 | 16756 | 1.51% |
| 2025-04-28 | 4.60 | 4.37 | -0.33 | -7.02% | 4.28 | 4.67 | 986683 | 43649 | 3.90% |
| 2025-04-25 | 5.00 | 4.70 | -0.30 | -6.00% | 4.69 | 5.14 | 1222404 | 59890 | 4.83% |
| 2025-04-24 | 4.76 | 5.00 | 0.21 | 4.38% | 4.76 | 5.04 | 783698 | 38589 | 3.10% |