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 | 4.51 | 4.70 | 0.21 | 4.68% | 4.48 | 4.74 | 269474 | 12511 | 7.00% |
| 2025-07-31 | 4.55 | 4.49 | -0.09 | -1.97% | 4.47 | 4.60 | 112478 | 5092 | 2.92% |
| 2025-07-30 | 4.59 | 4.58 | -0.03 | -0.65% | 4.54 | 4.62 | 93010 | 4255 | 2.42% |
| 2025-07-29 | 4.60 | 4.61 | 0.01 | 0.22% | 4.55 | 4.65 | 104532 | 4798 | 2.72% |
| 2025-07-28 | 4.58 | 4.60 | 0.03 | 0.66% | 4.54 | 4.61 | 104565 | 4783 | 2.72% |
| 2025-07-25 | 4.62 | 4.57 | -0.05 | -1.08% | 4.55 | 4.62 | 95679 | 4373 | 2.49% |
| 2025-07-24 | 4.58 | 4.62 | 0.04 | 0.87% | 4.51 | 4.64 | 136328 | 6242 | 3.54% |
| 2025-07-23 | 4.70 | 4.58 | -0.12 | -2.55% | 4.56 | 4.77 | 144978 | 6729 | 3.77% |
| 2025-07-22 | 4.75 | 4.70 | -0.06 | -1.26% | 4.64 | 4.76 | 165033 | 7738 | 4.29% |
| 2025-07-21 | 4.58 | 4.76 | 0.19 | 4.16% | 4.55 | 4.78 | 179701 | 8450 | 4.67% |
| 2025-07-18 | 4.51 | 4.57 | 0.08 | 1.78% | 4.47 | 4.60 | 115627 | 5238 | 3.00% |
| 2025-07-17 | 4.45 | 4.49 | 0.05 | 1.13% | 4.42 | 4.51 | 87978 | 3943 | 2.29% |
| 2025-07-16 | 4.43 | 4.44 | 0.01 | 0.23% | 4.42 | 4.55 | 85085 | 3805 | 2.21% |
| 2025-07-15 | 4.47 | 4.43 | -0.07 | -1.56% | 4.33 | 4.51 | 130501 | 5743 | 3.39% |
| 2025-07-14 | 4.40 | 4.50 | 0.09 | 2.04% | 4.36 | 4.51 | 106617 | 4729 | 2.77% |
| 2025-07-11 | 4.37 | 4.41 | 0.05 | 1.15% | 4.30 | 4.42 | 92320 | 4038 | 2.40% |
| 2025-07-10 | 4.32 | 4.36 | 0.02 | 0.46% | 4.30 | 4.38 | 80138 | 3483 | 2.08% |
| 2025-07-09 | 4.30 | 4.34 | 0.03 | 0.70% | 4.29 | 4.35 | 84518 | 3656 | 2.20% |
| 2025-07-08 | 4.31 | 4.31 | 0.01 | 0.23% | 4.27 | 4.31 | 60912 | 2617 | 1.58% |
| 2025-07-07 | 4.26 | 4.30 | 0.03 | 0.70% | 4.24 | 4.31 | 65758 | 2814 | 1.71% |
| 2025-07-04 | 4.30 | 4.27 | -0.03 | -0.70% | 4.26 | 4.36 | 118392 | 5111 | 3.08% |
| 2025-07-03 | 4.26 | 4.30 | 0.01 | 0.23% | 4.26 | 4.32 | 73783 | 3167 | 1.92% |
| 2025-07-02 | 4.29 | 4.29 | 0.01 | 0.23% | 4.23 | 4.36 | 99845 | 4283 | 2.59% |
| 2025-07-01 | 4.29 | 4.28 | -0.01 | -0.23% | 4.23 | 4.31 | 56560 | 2416 | 1.47% |
| 2025-06-30 | 4.29 | 4.29 | 0.01 | 0.23% | 4.25 | 4.33 | 71510 | 3067 | 1.86% |
| 2025-06-27 | 4.31 | 4.28 | -0.03 | -0.70% | 4.25 | 4.33 | 88040 | 3776 | 2.29% |
| 2025-06-26 | 4.24 | 4.31 | 0.12 | 2.86% | 4.21 | 4.37 | 144373 | 6213 | 3.75% |
| 2025-06-25 | 4.19 | 4.19 | 0.01 | 0.24% | 4.14 | 4.20 | 74837 | 3128 | 1.94% |
| 2025-06-24 | 4.08 | 4.18 | 0.11 | 2.70% | 4.07 | 4.19 | 71669 | 2972 | 1.86% |
| 2025-06-23 | 3.98 | 4.07 | 0.08 | 2.01% | 3.98 | 4.08 | 62131 | 2513 | 1.61% |
| 2025-06-20 | 4.00 | 3.99 | -0.01 | -0.25% | 3.96 | 4.03 | 56012 | 2236 | 1.46% |
| 2025-06-19 | 4.10 | 4.00 | -0.11 | -2.68% | 3.98 | 4.13 | 84989 | 3438 | 2.21% |
| 2025-06-18 | 4.14 | 4.11 | -0.02 | -0.48% | 4.09 | 4.15 | 40973 | 1686 | 1.06% |
| 2025-06-17 | 4.12 | 4.13 | 0.02 | 0.49% | 4.07 | 4.15 | 50313 | 2064 | 1.31% |
| 2025-06-16 | 4.05 | 4.11 | 0.06 | 1.48% | 4.03 | 4.23 | 104439 | 4315 | 2.71% |
| 2025-06-13 | 4.09 | 4.05 | -0.04 | -0.98% | 4.02 | 4.12 | 84163 | 3413 | 2.19% |
| 2025-06-12 | 4.11 | 4.09 | -0.03 | -0.73% | 4.04 | 4.13 | 83178 | 3394 | 2.16% |
| 2025-06-11 | 4.10 | 4.12 | 0.02 | 0.49% | 4.09 | 4.15 | 42377 | 1747 | 1.10% |
| 2025-06-10 | 4.13 | 4.10 | -0.02 | -0.49% | 4.05 | 4.19 | 117897 | 4849 | 3.06% |
| 2025-06-09 | 4.09 | 4.12 | 0.03 | 0.73% | 4.07 | 4.13 | 58954 | 2422 | 1.53% |
| 2025-06-06 | 4.08 | 4.09 | 0.04 | 0.99% | 4.05 | 4.10 | 63721 | 2596 | 1.66% |
| 2025-06-05 | 4.08 | 4.05 | -0.01 | -0.25% | 4.01 | 4.08 | 59301 | 2400 | 1.54% |
| 2025-06-04 | 4.04 | 4.06 | 0.02 | 0.50% | 4.02 | 4.07 | 56803 | 2297 | 1.48% |
| 2025-06-03 | 4.05 | 4.04 | 0.01 | 0.25% | 4.01 | 4.12 | 109730 | 4450 | 2.85% |
| 2025-05-30 | 4.13 | 4.03 | -0.12 | -2.89% | 4.01 | 4.13 | 91303 | 3701 | 2.37% |
| 2025-05-29 | 3.93 | 4.15 | 0.22 | 5.60% | 3.92 | 4.17 | 162683 | 6615 | 4.23% |
| 2025-05-28 | 3.94 | 3.93 | -0.06 | -1.50% | 3.91 | 4.02 | 55102 | 2172 | 1.43% |
| 2025-05-27 | 3.95 | 3.99 | 0.04 | 1.01% | 3.90 | 4.00 | 64618 | 2550 | 1.68% |
| 2025-05-26 | 3.86 | 3.95 | 0.08 | 2.07% | 3.86 | 3.97 | 65062 | 2561 | 1.69% |
| 2025-05-23 | 3.96 | 3.87 | -0.08 | -2.03% | 3.85 | 3.98 | 102956 | 4026 | 2.68% |
| 2025-05-22 | 3.98 | 3.95 | -0.05 | -1.25% | 3.93 | 4.04 | 68523 | 2721 | 1.78% |
| 2025-05-21 | 4.04 | 4.00 | -0.05 | -1.23% | 3.98 | 4.05 | 48313 | 1936 | 1.26% |
| 2025-05-20 | 4.03 | 4.05 | 0.02 | 0.50% | 3.98 | 4.06 | 68462 | 2750 | 1.78% |
| 2025-05-19 | 3.93 | 4.03 | 0.12 | 3.07% | 3.90 | 4.05 | 96978 | 3877 | 2.52% |
| 2025-05-16 | 3.92 | 3.91 | 0.00 | 0.00% | 3.89 | 3.95 | 48310 | 1896 | 1.26% |
| 2025-05-15 | 3.93 | 3.91 | -0.04 | -1.01% | 3.88 | 3.96 | 58119 | 2273 | 1.51% |
| 2025-05-14 | 3.95 | 3.95 | 0.01 | 0.25% | 3.90 | 3.98 | 65331 | 2574 | 1.70% |
| 2025-05-13 | 4.01 | 3.94 | -0.05 | -1.25% | 3.92 | 4.04 | 78484 | 3107 | 2.04% |
| 2025-05-12 | 3.99 | 3.99 | 0.04 | 1.01% | 3.93 | 4.02 | 101595 | 4043 | 2.64% |
| 2025-05-09 | 3.96 | 3.95 | -0.05 | -1.25% | 3.92 | 4.01 | 110598 | 4373 | 2.87% |
| 2025-05-08 | 3.92 | 4.00 | 0.09 | 2.30% | 3.87 | 4.03 | 157324 | 6219 | 4.09% |
| 2025-05-07 | 3.89 | 3.91 | 0.07 | 1.82% | 3.87 | 4.03 | 198919 | 7860 | 5.17% |
| 2025-05-06 | 3.61 | 3.84 | 0.27 | 7.56% | 3.61 | 3.96 | 235243 | 9048 | 6.11% |
| 2025-04-30 | 3.49 | 3.57 | 0.10 | 2.88% | 3.47 | 3.60 | 81388 | 2899 | 2.12% |
| 2025-04-29 | 3.43 | 3.47 | 0.06 | 1.76% | 3.40 | 3.53 | 68456 | 2385 | 1.78% |
| 2025-04-28 | 3.44 | 3.41 | -0.02 | -0.58% | 3.37 | 3.47 | 62664 | 2138 | 1.63% |
| 2025-04-25 | 3.45 | 3.43 | 0.00 | 0.00% | 3.41 | 3.49 | 56077 | 1936 | 1.46% |
| 2025-04-24 | 3.49 | 3.43 | -0.05 | -1.44% | 3.36 | 3.50 | 90768 | 3110 | 2.36% |