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 | 4.95 | 5.16 | 0.21 | 4.24% | 4.91 | 5.34 | 733628 | 37574 | 6.56% |
| 2025-07-31 | 4.88 | 4.95 | 0.08 | 1.64% | 4.82 | 5.17 | 770739 | 38428 | 6.89% |
| 2025-07-30 | 4.77 | 4.87 | 0.10 | 2.10% | 4.73 | 4.91 | 331504 | 15931 | 2.96% |
| 2025-07-29 | 4.75 | 4.77 | 0.01 | 0.21% | 4.69 | 4.82 | 206134 | 9785 | 1.84% |
| 2025-07-28 | 4.57 | 4.76 | 0.08 | 1.71% | 4.55 | 4.78 | 318594 | 14890 | 2.85% |
| 2025-07-25 | 4.64 | 4.68 | 0.05 | 1.08% | 4.57 | 4.80 | 370396 | 17280 | 3.31% |
| 2025-07-24 | 4.52 | 4.63 | 0.09 | 1.98% | 4.52 | 4.67 | 227727 | 10526 | 2.04% |
| 2025-07-23 | 4.66 | 4.54 | -0.12 | -2.58% | 4.52 | 4.70 | 250044 | 11512 | 2.24% |
| 2025-07-22 | 4.63 | 4.66 | 0.04 | 0.87% | 4.56 | 4.71 | 215388 | 9971 | 1.93% |
| 2025-07-21 | 4.53 | 4.62 | 0.07 | 1.54% | 4.53 | 4.64 | 193482 | 8873 | 1.73% |
| 2025-07-18 | 4.45 | 4.55 | 0.09 | 2.02% | 4.45 | 4.58 | 218954 | 9870 | 1.96% |
| 2025-07-17 | 4.55 | 4.46 | -0.10 | -2.19% | 4.43 | 4.58 | 242836 | 10857 | 2.17% |
| 2025-07-16 | 4.48 | 4.56 | 0.05 | 1.11% | 4.48 | 4.57 | 140694 | 6382 | 1.26% |
| 2025-07-15 | 4.61 | 4.51 | -0.17 | -3.63% | 4.43 | 4.64 | 256195 | 11515 | 2.29% |
| 2025-07-14 | 4.77 | 4.68 | -0.09 | -1.89% | 4.63 | 4.77 | 189349 | 8845 | 1.69% |
| 2025-07-11 | 4.76 | 4.77 | 0.02 | 0.42% | 4.72 | 4.84 | 258163 | 12330 | 2.31% |
| 2025-07-10 | 4.57 | 4.75 | 0.17 | 3.71% | 4.57 | 4.79 | 315749 | 14895 | 2.82% |
| 2025-07-09 | 4.61 | 4.58 | -0.01 | -0.22% | 4.56 | 4.62 | 114551 | 5255 | 1.02% |
| 2025-07-08 | 4.52 | 4.59 | 0.06 | 1.32% | 4.50 | 4.59 | 116058 | 5292 | 1.04% |
| 2025-07-07 | 4.50 | 4.53 | 0.03 | 0.67% | 4.46 | 4.57 | 93181 | 4230 | 0.83% |
| 2025-07-04 | 4.58 | 4.50 | -0.10 | -2.17% | 4.50 | 4.62 | 162727 | 7385 | 1.45% |
| 2025-07-03 | 4.58 | 4.60 | 0.00 | 0.00% | 4.55 | 4.64 | 122157 | 5606 | 1.09% |
| 2025-07-02 | 4.61 | 4.60 | -0.04 | -0.86% | 4.51 | 4.63 | 186474 | 8509 | 1.67% |
| 2025-07-01 | 4.60 | 4.64 | 0.04 | 0.87% | 4.57 | 4.72 | 182336 | 8481 | 1.63% |
| 2025-06-30 | 4.58 | 4.60 | 0.02 | 0.44% | 4.56 | 4.66 | 133201 | 6135 | 1.19% |
| 2025-06-27 | 4.56 | 4.58 | 0.02 | 0.44% | 4.54 | 4.64 | 128999 | 5925 | 1.15% |
| 2025-06-26 | 4.60 | 4.56 | -0.05 | -1.08% | 4.54 | 4.66 | 175414 | 8071 | 1.57% |
| 2025-06-25 | 4.57 | 4.61 | 0.03 | 0.66% | 4.51 | 4.62 | 189116 | 8640 | 1.69% |
| 2025-06-24 | 4.51 | 4.58 | 0.05 | 1.10% | 4.50 | 4.60 | 168756 | 7690 | 1.51% |
| 2025-06-23 | 4.38 | 4.53 | 0.07 | 1.57% | 4.35 | 4.53 | 142574 | 6388 | 1.27% |
| 2025-06-20 | 4.52 | 4.46 | -0.08 | -1.76% | 4.42 | 4.55 | 198737 | 8918 | 1.78% |
| 2025-06-19 | 4.69 | 4.54 | -0.17 | -3.61% | 4.52 | 4.74 | 253093 | 11701 | 2.26% |
| 2025-06-18 | 4.86 | 4.71 | -0.17 | -3.48% | 4.66 | 4.87 | 315470 | 14905 | 2.82% |
| 2025-06-17 | 4.90 | 4.88 | 0.00 | 0.00% | 4.84 | 4.96 | 301966 | 14790 | 2.70% |
| 2025-06-16 | 4.80 | 4.88 | 0.05 | 1.04% | 4.80 | 4.92 | 329041 | 15975 | 2.94% |
| 2025-06-13 | 5.00 | 4.83 | -0.24 | -4.73% | 4.77 | 5.00 | 686780 | 33364 | 6.14% |
| 2025-06-12 | 4.58 | 5.07 | 0.46 | 9.98% | 4.57 | 5.07 | 712956 | 35036 | 6.37% |
| 2025-06-11 | 4.53 | 4.61 | 0.05 | 1.10% | 4.53 | 4.63 | 205601 | 9436 | 1.84% |
| 2025-06-10 | 4.69 | 4.56 | -0.16 | -3.39% | 4.50 | 4.72 | 390470 | 17932 | 3.49% |
| 2025-06-09 | 4.85 | 4.72 | -0.01 | -0.21% | 4.69 | 4.85 | 342517 | 16284 | 3.06% |
| 2025-06-06 | 4.72 | 4.73 | 0.11 | 2.38% | 4.61 | 4.84 | 440888 | 20731 | 3.94% |
| 2025-06-05 | 4.59 | 4.62 | 0.03 | 0.65% | 4.56 | 4.66 | 243200 | 11182 | 2.17% |
| 2025-06-04 | 4.69 | 4.59 | -0.05 | -1.08% | 4.54 | 4.72 | 331578 | 15191 | 2.96% |
| 2025-06-03 | 4.56 | 4.64 | 0.02 | 0.43% | 4.49 | 4.73 | 719275 | 33206 | 6.43% |
| 2025-05-30 | 4.41 | 4.62 | 0.20 | 4.52% | 4.36 | 4.86 | 923190 | 43837 | 8.25% |
| 2025-05-29 | 4.40 | 4.42 | 0.01 | 0.23% | 4.36 | 4.45 | 166125 | 7326 | 1.49% |
| 2025-05-28 | 4.48 | 4.41 | -0.11 | -2.43% | 4.40 | 4.51 | 302962 | 13497 | 2.71% |
| 2025-05-27 | 4.28 | 4.52 | 0.22 | 5.12% | 4.23 | 4.61 | 527113 | 23213 | 4.71% |
| 2025-05-26 | 4.26 | 4.30 | 0.10 | 2.38% | 4.20 | 4.32 | 236955 | 10079 | 2.12% |
| 2025-05-23 | 4.37 | 4.20 | -0.15 | -3.45% | 4.20 | 4.39 | 334215 | 14283 | 2.99% |
| 2025-05-22 | 4.50 | 4.35 | -0.09 | -2.03% | 4.35 | 4.57 | 429401 | 19074 | 3.84% |
| 2025-05-21 | 4.62 | 4.44 | -0.29 | -6.13% | 4.44 | 4.80 | 712866 | 32634 | 6.37% |
| 2025-05-20 | 4.78 | 4.73 | 0.18 | 3.96% | 4.64 | 5.01 | 1161453 | 56313 | 10.38% |
| 2025-05-19 | 4.38 | 4.55 | 0.41 | 9.90% | 4.38 | 4.55 | 344017 | 15592 | 3.08% |
| 2025-05-16 | 4.14 | 4.14 | -0.02 | -0.48% | 4.10 | 4.19 | 88891 | 3678 | 0.79% |
| 2025-05-15 | 4.16 | 4.16 | -0.03 | -0.72% | 4.13 | 4.21 | 100337 | 4182 | 0.90% |
| 2025-05-14 | 4.24 | 4.19 | -0.05 | -1.18% | 4.05 | 4.24 | 222555 | 9275 | 1.99% |
| 2025-05-13 | 4.22 | 4.24 | 0.06 | 1.44% | 4.20 | 4.30 | 242933 | 10324 | 2.17% |
| 2025-05-12 | 4.16 | 4.18 | 0.04 | 0.97% | 4.12 | 4.23 | 129050 | 5396 | 1.15% |
| 2025-05-09 | 4.19 | 4.14 | -0.06 | -1.43% | 4.10 | 4.21 | 122515 | 5066 | 1.10% |
| 2025-05-08 | 4.21 | 4.20 | -0.04 | -0.94% | 4.17 | 4.29 | 257790 | 10895 | 2.30% |
| 2025-05-07 | 4.34 | 4.24 | -0.10 | -2.30% | 4.20 | 4.38 | 254164 | 10863 | 2.27% |
| 2025-05-06 | 4.06 | 4.34 | 0.29 | 7.16% | 4.05 | 4.46 | 429381 | 18461 | 3.84% |
| 2025-04-30 | 3.95 | 4.05 | 0.11 | 2.79% | 3.95 | 4.07 | 111534 | 4504 | 1.00% |
| 2025-04-29 | 3.98 | 3.94 | -0.01 | -0.25% | 3.92 | 4.01 | 74743 | 2967 | 0.67% |
| 2025-04-28 | 3.97 | 3.95 | -0.02 | -0.50% | 3.87 | 4.01 | 166975 | 6570 | 1.49% |
| 2025-04-25 | 3.99 | 3.97 | -0.03 | -0.75% | 3.95 | 4.08 | 146800 | 5889 | 1.31% |
| 2025-04-24 | 4.06 | 4.00 | -0.04 | -0.99% | 3.96 | 4.10 | 101447 | 4077 | 0.91% |