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 | 4.66 | 4.63 | -0.05 | -1.07% | 4.62 | 4.67 | 1085286 | 50345 | 0.48% |
| 2025-07-31 | 4.75 | 4.68 | -0.09 | -1.89% | 4.67 | 4.76 | 1533847 | 72170 | 0.67% |
| 2025-07-30 | 4.75 | 4.77 | 0.01 | 0.21% | 4.73 | 4.80 | 1749371 | 83555 | 0.77% |
| 2025-07-29 | 4.74 | 4.76 | 0.02 | 0.42% | 4.72 | 4.77 | 1347340 | 63984 | 0.59% |
| 2025-07-28 | 4.78 | 4.74 | -0.05 | -1.04% | 4.72 | 4.79 | 1475894 | 70026 | 0.65% |
| 2025-07-25 | 4.78 | 4.79 | 0.01 | 0.21% | 4.73 | 4.79 | 1767499 | 84185 | 0.78% |
| 2025-07-24 | 4.74 | 4.78 | 0.04 | 0.84% | 4.71 | 4.79 | 1507614 | 71790 | 0.66% |
| 2025-07-23 | 4.82 | 4.74 | -0.07 | -1.46% | 4.74 | 4.82 | 1785466 | 85354 | 0.78% |
| 2025-07-22 | 4.81 | 4.81 | 0.01 | 0.21% | 4.75 | 4.82 | 2339542 | 111984 | 1.03% |
| 2025-07-21 | 4.84 | 4.80 | 0.11 | 2.35% | 4.75 | 4.88 | 3225685 | 154851 | 1.41% |
| 2025-07-18 | 4.65 | 4.69 | 0.04 | 0.86% | 4.63 | 4.69 | 1534946 | 71623 | 0.67% |
| 2025-07-17 | 4.60 | 4.65 | 0.06 | 1.31% | 4.58 | 4.65 | 1223334 | 56393 | 0.54% |
| 2025-07-16 | 4.61 | 4.59 | -0.02 | -0.43% | 4.58 | 4.63 | 1159030 | 53264 | 0.51% |
| 2025-07-15 | 4.63 | 4.61 | -0.02 | -0.43% | 4.59 | 4.66 | 1252168 | 57816 | 0.55% |
| 2025-07-14 | 4.70 | 4.63 | -0.07 | -1.49% | 4.63 | 4.71 | 2255060 | 105021 | 0.99% |
| 2025-07-11 | 4.60 | 4.70 | 0.16 | 3.52% | 4.59 | 4.83 | 4780076 | 226117 | 2.10% |
| 2025-07-10 | 4.55 | 4.54 | 0.00 | 0.00% | 4.52 | 4.57 | 1468733 | 66743 | 0.64% |
| 2025-07-09 | 4.60 | 4.54 | -0.06 | -1.30% | 4.53 | 4.61 | 1627150 | 74356 | 0.71% |
| 2025-07-08 | 4.65 | 4.60 | -0.05 | -1.08% | 4.57 | 4.66 | 1851198 | 85001 | 0.81% |
| 2025-07-07 | 4.74 | 4.65 | 0.02 | 0.43% | 4.62 | 4.76 | 2596429 | 121390 | 1.14% |
| 2025-07-04 | 4.68 | 4.63 | -0.04 | -0.86% | 4.61 | 4.69 | 1136936 | 52751 | 0.50% |
| 2025-07-03 | 4.69 | 4.67 | 0.00 | 0.00% | 4.63 | 4.71 | 1235636 | 57675 | 0.54% |
| 2025-07-02 | 4.73 | 4.67 | -0.01 | -0.21% | 4.64 | 4.75 | 1878126 | 87961 | 0.82% |
| 2025-07-01 | 4.66 | 4.68 | 0.04 | 0.86% | 4.61 | 4.72 | 2227898 | 104163 | 0.98% |
| 2025-06-30 | 4.57 | 4.64 | 0.11 | 2.43% | 4.56 | 4.68 | 1950644 | 90489 | 0.86% |
| 2025-06-27 | 4.53 | 4.53 | -0.01 | -0.22% | 4.52 | 4.57 | 1073210 | 48693 | 0.47% |
| 2025-06-26 | 4.53 | 4.54 | 0.01 | 0.22% | 4.51 | 4.62 | 1755269 | 80362 | 0.77% |
| 2025-06-25 | 4.47 | 4.53 | 0.07 | 1.57% | 4.46 | 4.53 | 1386461 | 62476 | 0.61% |
| 2025-06-24 | 4.46 | 4.46 | 0.00 | 0.00% | 4.43 | 4.48 | 779591 | 34753 | 0.34% |
| 2025-06-23 | 4.39 | 4.46 | 0.06 | 1.36% | 4.38 | 4.47 | 732355 | 32510 | 0.32% |
| 2025-06-20 | 4.42 | 4.40 | -0.02 | -0.45% | 4.39 | 4.43 | 592649 | 26149 | 0.26% |
| 2025-06-19 | 4.46 | 4.42 | -0.06 | -1.34% | 4.37 | 4.47 | 863328 | 38084 | 0.38% |
| 2025-06-18 | 4.47 | 4.48 | 0.01 | 0.22% | 4.46 | 4.50 | 665373 | 29807 | 0.29% |
| 2025-06-17 | 4.47 | 4.49 | 0.02 | 0.45% | 4.45 | 4.49 | 776457 | 34743 | 0.34% |
| 2025-06-16 | 4.48 | 4.47 | 0.00 | 0.00% | 4.44 | 4.49 | 665533 | 29724 | 0.29% |
| 2025-06-13 | 4.45 | 4.47 | 0.02 | 0.45% | 4.44 | 4.49 | 1209368 | 54054 | 0.53% |
| 2025-06-12 | 4.41 | 4.45 | 0.03 | 0.68% | 4.40 | 4.46 | 712087 | 31574 | 0.31% |
| 2025-06-11 | 4.40 | 4.42 | 0.03 | 0.68% | 4.39 | 4.44 | 583867 | 25814 | 0.26% |
| 2025-06-10 | 4.44 | 4.39 | -0.05 | -1.13% | 4.37 | 4.45 | 772094 | 34028 | 0.34% |
| 2025-06-09 | 4.45 | 4.44 | -0.01 | -0.22% | 4.43 | 4.48 | 856514 | 38120 | 0.38% |
| 2025-06-06 | 4.48 | 4.45 | -0.02 | -0.45% | 4.43 | 4.49 | 611961 | 27270 | 0.27% |
| 2025-06-05 | 4.47 | 4.47 | -0.01 | -0.22% | 4.43 | 4.49 | 819379 | 36569 | 0.36% |
| 2025-06-04 | 4.46 | 4.48 | 0.02 | 0.45% | 4.44 | 4.50 | 858701 | 38476 | 0.38% |
| 2025-06-03 | 4.41 | 4.46 | 0.04 | 0.90% | 4.39 | 4.47 | 1048166 | 46533 | 0.46% |
| 2025-05-30 | 4.37 | 4.42 | 0.04 | 0.91% | 4.35 | 4.43 | 1013773 | 44560 | 0.44% |
| 2025-05-29 | 4.35 | 4.38 | 0.02 | 0.46% | 4.33 | 4.38 | 626854 | 27325 | 0.27% |
| 2025-05-28 | 4.37 | 4.36 | 0.00 | 0.00% | 4.35 | 4.38 | 474914 | 20712 | 0.21% |
| 2025-05-27 | 4.35 | 4.36 | 0.00 | 0.00% | 4.34 | 4.39 | 661923 | 28861 | 0.29% |
| 2025-05-26 | 4.32 | 4.36 | 0.04 | 0.93% | 4.32 | 4.36 | 609108 | 26456 | 0.27% |
| 2025-05-23 | 4.36 | 4.32 | -0.04 | -0.92% | 4.32 | 4.39 | 687555 | 29950 | 0.30% |
| 2025-05-22 | 4.41 | 4.36 | -0.06 | -1.36% | 4.36 | 4.42 | 753685 | 33041 | 0.33% |
| 2025-05-21 | 4.43 | 4.42 | 0.00 | 0.00% | 4.40 | 4.45 | 702443 | 31091 | 0.31% |
| 2025-05-20 | 4.41 | 4.42 | 0.00 | 0.00% | 4.39 | 4.44 | 830863 | 36618 | 0.36% |
| 2025-05-19 | 4.44 | 4.42 | 0.00 | 0.00% | 4.39 | 4.46 | 753090 | 33272 | 0.33% |
| 2025-05-16 | 4.39 | 4.42 | 0.02 | 0.45% | 4.38 | 4.45 | 873483 | 38573 | 0.38% |
| 2025-05-15 | 4.46 | 4.40 | -0.06 | -1.35% | 4.40 | 4.50 | 1194935 | 53026 | 0.52% |
| 2025-05-14 | 4.46 | 4.46 | -0.02 | -0.45% | 4.43 | 4.48 | 1342646 | 59841 | 0.59% |
| 2025-05-13 | 4.65 | 4.48 | -0.18 | -3.86% | 4.47 | 4.65 | 2865367 | 129291 | 1.26% |
| 2025-05-12 | 4.34 | 4.66 | 0.33 | 7.62% | 4.34 | 4.75 | 5324506 | 245634 | 2.34% |
| 2025-05-09 | 4.42 | 4.33 | -0.01 | -0.23% | 4.31 | 4.45 | 2018697 | 88008 | 0.89% |
| 2025-05-08 | 4.30 | 4.34 | 0.02 | 0.46% | 4.28 | 4.34 | 1063566 | 45815 | 0.47% |
| 2025-05-07 | 4.25 | 4.32 | 0.10 | 2.37% | 4.22 | 4.32 | 1838931 | 78688 | 0.81% |
| 2025-05-06 | 4.18 | 4.22 | 0.06 | 1.44% | 4.17 | 4.22 | 858997 | 36117 | 0.38% |
| 2025-04-30 | 4.19 | 4.16 | -0.03 | -0.72% | 4.16 | 4.20 | 715286 | 29906 | 0.31% |
| 2025-04-29 | 4.16 | 4.19 | 0.03 | 0.72% | 4.14 | 4.19 | 552535 | 23084 | 0.24% |
| 2025-04-28 | 4.17 | 4.16 | -0.02 | -0.48% | 4.16 | 4.18 | 420628 | 17534 | 0.18% |
| 2025-04-25 | 4.16 | 4.18 | 0.03 | 0.72% | 4.14 | 4.20 | 606394 | 25312 | 0.27% |
| 2025-04-24 | 4.19 | 4.15 | -0.03 | -0.72% | 4.15 | 4.20 | 680049 | 28362 | 0.30% |