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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-31 | 4.38 | 4.36 | -0.07 | -1.58% | 4.32 | 4.43 | 204594 | 8924 | 2.98% |
| 2025-07-30 | 4.42 | 4.43 | 0.00 | 0.00% | 4.38 | 4.69 | 326028 | 14774 | 4.75% |
| 2025-07-29 | 4.52 | 4.43 | -0.08 | -1.77% | 4.35 | 4.55 | 218559 | 9634 | 3.18% |
| 2025-07-28 | 4.43 | 4.51 | 0.09 | 2.04% | 4.41 | 4.59 | 268854 | 12166 | 3.92% |
| 2025-07-25 | 4.43 | 4.42 | -0.01 | -0.23% | 4.39 | 4.46 | 127642 | 5648 | 1.86% |
| 2025-07-24 | 4.45 | 4.43 | -0.01 | -0.23% | 4.39 | 4.51 | 184518 | 8206 | 2.69% |
| 2025-07-23 | 4.50 | 4.44 | -0.06 | -1.33% | 4.43 | 4.59 | 207263 | 9354 | 3.02% |
| 2025-07-22 | 4.64 | 4.50 | -0.09 | -1.96% | 4.50 | 4.64 | 257514 | 11702 | 3.75% |
| 2025-07-21 | 4.63 | 4.59 | -0.06 | -1.29% | 4.46 | 4.63 | 279640 | 12777 | 4.07% |
| 2025-07-18 | 4.94 | 4.65 | -0.19 | -3.93% | 4.60 | 4.94 | 347171 | 16368 | 5.06% |
| 2025-07-17 | 4.80 | 4.84 | 0.04 | 0.83% | 4.68 | 4.85 | 320291 | 15286 | 4.67% |
| 2025-07-16 | 4.52 | 4.80 | 0.26 | 5.73% | 4.48 | 4.89 | 413626 | 19508 | 6.02% |
| 2025-07-15 | 4.85 | 4.54 | -0.23 | -4.82% | 4.40 | 4.85 | 435852 | 19789 | 6.35% |
| 2025-07-14 | 4.79 | 4.77 | -0.09 | -1.85% | 4.75 | 4.90 | 228436 | 10947 | 3.33% |
| 2025-07-11 | 4.93 | 4.86 | -0.07 | -1.42% | 4.77 | 4.94 | 267481 | 12942 | 3.90% |
| 2025-07-10 | 4.83 | 4.93 | 0.08 | 1.65% | 4.76 | 5.10 | 424757 | 20939 | 6.19% |
| 2025-07-09 | 4.86 | 4.85 | -0.03 | -0.61% | 4.80 | 4.93 | 258810 | 12561 | 3.77% |
| 2025-07-08 | 5.01 | 4.88 | -0.15 | -2.98% | 4.81 | 5.08 | 427437 | 20900 | 6.23% |
| 2025-07-07 | 5.06 | 5.03 | -0.01 | -0.20% | 4.99 | 5.09 | 296805 | 14938 | 4.32% |
| 2025-07-04 | 5.22 | 5.04 | -0.27 | -5.08% | 5.00 | 5.31 | 553505 | 28274 | 8.06% |
| 2025-07-03 | 5.26 | 5.31 | 0.08 | 1.53% | 5.22 | 5.50 | 625283 | 33224 | 9.11% |
| 2025-07-02 | 5.25 | 5.23 | -0.05 | -0.95% | 4.88 | 5.43 | 1016841 | 52184 | 14.81% |
| 2025-07-01 | 5.12 | 5.28 | 0.14 | 2.72% | 5.12 | 5.59 | 1011718 | 54348 | 14.74% |
| 2025-06-30 | 4.73 | 5.14 | 0.47 | 10.06% | 4.68 | 5.14 | 624818 | 31283 | 9.10% |
| 2025-06-27 | 4.46 | 4.67 | 0.19 | 4.24% | 4.38 | 4.80 | 694530 | 32016 | 10.12% |
| 2025-06-26 | 4.47 | 4.48 | 0.02 | 0.45% | 4.28 | 4.90 | 849695 | 38955 | 12.38% |
| 2025-06-25 | 4.52 | 4.46 | -0.02 | -0.45% | 4.40 | 4.56 | 365085 | 16283 | 5.32% |
| 2025-06-24 | 4.40 | 4.48 | 0.06 | 1.36% | 4.35 | 4.60 | 471201 | 21136 | 6.86% |
| 2025-06-23 | 4.30 | 4.42 | 0.11 | 2.55% | 4.15 | 4.54 | 522174 | 22800 | 7.61% |
| 2025-06-20 | 4.04 | 4.31 | 0.27 | 6.68% | 3.86 | 4.40 | 701842 | 29534 | 10.22% |
| 2025-06-19 | 4.37 | 4.04 | -0.42 | -9.42% | 4.03 | 4.84 | 932406 | 39890 | 13.58% |
| 2025-06-18 | 4.75 | 4.46 | -0.49 | -9.90% | 4.46 | 5.08 | 911434 | 42395 | 13.28% |
| 2025-06-17 | 4.72 | 4.95 | 0.31 | 6.68% | 4.66 | 5.07 | 939340 | 46052 | 13.68% |
| 2025-06-16 | 4.55 | 4.64 | 0.04 | 0.87% | 4.36 | 4.78 | 697747 | 31893 | 10.16% |
| 2025-06-13 | 4.46 | 4.60 | -0.05 | -1.08% | 4.40 | 4.79 | 1093482 | 50368 | 15.93% |
| 2025-06-12 | 4.15 | 4.65 | 0.42 | 9.93% | 4.15 | 4.65 | 1386064 | 62241 | 20.19% |
| 2025-06-11 | 4.76 | 4.23 | -0.42 | -9.03% | 4.19 | 4.77 | 1476401 | 63477 | 21.50% |
| 2025-06-10 | 4.36 | 4.65 | 0.30 | 6.90% | 4.36 | 4.79 | 1723185 | 80667 | 25.10% |
| 2025-06-09 | 4.35 | 4.35 | 0.40 | 10.13% | 4.20 | 4.35 | 678666 | 29439 | 9.89% |
| 2025-06-06 | 3.80 | 3.95 | 0.11 | 2.86% | 3.77 | 4.02 | 443452 | 17296 | 6.46% |
| 2025-06-05 | 3.87 | 3.84 | -0.02 | -0.52% | 3.69 | 3.95 | 642394 | 24399 | 9.36% |
| 2025-06-04 | 3.92 | 3.86 | 0.10 | 2.66% | 3.76 | 4.14 | 996591 | 39216 | 14.52% |
| 2025-06-03 | 3.60 | 3.76 | 0.15 | 4.16% | 3.57 | 3.90 | 421854 | 15893 | 6.14% |
| 2025-05-30 | 3.69 | 3.61 | -0.08 | -2.17% | 3.59 | 3.75 | 194130 | 7123 | 2.83% |
| 2025-05-29 | 3.64 | 3.69 | 0.06 | 1.65% | 3.61 | 3.69 | 149931 | 5485 | 2.18% |
| 2025-05-28 | 3.58 | 3.63 | 0.04 | 1.11% | 3.56 | 3.66 | 124671 | 4505 | 1.82% |
| 2025-05-27 | 3.58 | 3.59 | 0.03 | 0.84% | 3.50 | 3.61 | 133076 | 4737 | 1.94% |
| 2025-05-26 | 3.49 | 3.56 | 0.05 | 1.42% | 3.43 | 3.57 | 223722 | 7868 | 3.26% |
| 2025-05-23 | 3.66 | 3.51 | -0.19 | -5.14% | 3.38 | 3.66 | 447021 | 15706 | 6.51% |
| 2025-05-22 | 3.61 | 3.70 | 0.07 | 1.93% | 3.58 | 3.78 | 339266 | 12560 | 4.94% |
| 2025-05-21 | 3.62 | 3.63 | 0.00 | 0.00% | 3.53 | 3.67 | 197623 | 7109 | 2.88% |
| 2025-05-20 | 3.62 | 3.63 | 0.01 | 0.28% | 3.57 | 3.66 | 181169 | 6547 | 2.64% |
| 2025-05-19 | 3.60 | 3.62 | 0.06 | 1.69% | 3.56 | 3.69 | 250329 | 9060 | 3.65% |
| 2025-05-16 | 3.50 | 3.56 | 0.07 | 2.01% | 3.45 | 3.60 | 259819 | 9235 | 3.78% |
| 2025-05-15 | 3.49 | 3.49 | -0.01 | -0.29% | 3.40 | 3.59 | 276902 | 9646 | 4.03% |
| 2025-05-14 | 3.52 | 3.50 | 0.01 | 0.29% | 3.41 | 3.62 | 417275 | 14634 | 6.08% |
| 2025-05-13 | 3.33 | 3.49 | 0.17 | 5.12% | 3.33 | 3.58 | 491134 | 16992 | 7.15% |
| 2025-05-12 | 3.12 | 3.32 | 0.21 | 6.75% | 3.12 | 3.38 | 467504 | 15285 | 6.81% |
| 2025-05-09 | 3.11 | 3.11 | 0.02 | 0.65% | 3.08 | 3.18 | 274332 | 8590 | 4.00% |
| 2025-05-08 | 3.03 | 3.09 | 0.06 | 1.98% | 3.01 | 3.11 | 255507 | 7850 | 3.72% |
| 2025-05-07 | 2.96 | 3.03 | 0.03 | 1.00% | 2.96 | 3.07 | 238855 | 7224 | 3.48% |
| 2025-05-06 | 2.92 | 3.00 | 0.12 | 4.17% | 2.92 | 3.01 | 264372 | 7867 | 3.85% |
| 2025-04-30 | 2.81 | 2.88 | 0.09 | 3.23% | 2.79 | 2.96 | 244713 | 7071 | 3.56% |
| 2025-04-29 | 2.64 | 2.79 | 0.14 | 5.28% | 2.63 | 2.80 | 210152 | 5749 | 3.06% |
| 2025-04-28 | 2.78 | 2.65 | -0.13 | -4.68% | 2.64 | 2.78 | 179044 | 4792 | 2.61% |
| 2025-04-25 | 2.72 | 2.78 | 0.05 | 1.83% | 2.72 | 2.84 | 194396 | 5413 | 2.83% |
| 2025-04-24 | 2.73 | 2.73 | 0.00 | 0.00% | 2.70 | 2.80 | 155119 | 4255 | 2.26% |
| 2025-04-23 | 2.80 | 2.73 | -0.07 | -2.50% | 2.72 | 2.84 | 180148 | 5002 | 2.62% |