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 | 4.87 | 4.85 | -0.01 | -0.21% | 4.82 | 4.88 | 128063 | 6219 | 0.49% |
| 2025-07-31 | 4.98 | 4.86 | -0.12 | -2.41% | 4.84 | 5.00 | 217529 | 10632 | 0.83% |
| 2025-07-30 | 4.96 | 4.98 | 0.01 | 0.20% | 4.95 | 5.03 | 192700 | 9627 | 0.73% |
| 2025-07-29 | 5.00 | 4.97 | -0.02 | -0.40% | 4.94 | 5.03 | 213888 | 10636 | 0.81% |
| 2025-07-28 | 5.05 | 4.99 | -0.06 | -1.19% | 4.95 | 5.05 | 214332 | 10716 | 0.81% |
| 2025-07-25 | 5.17 | 5.05 | -0.12 | -2.32% | 5.04 | 5.17 | 306103 | 15531 | 1.16% |
| 2025-07-24 | 5.16 | 5.17 | 0.01 | 0.19% | 5.04 | 5.22 | 465373 | 23940 | 1.77% |
| 2025-07-23 | 5.61 | 5.16 | -0.44 | -7.86% | 5.15 | 5.61 | 810259 | 42771 | 3.08% |
| 2025-07-22 | 5.30 | 5.60 | 0.35 | 6.67% | 5.30 | 5.69 | 1308944 | 71357 | 4.97% |
| 2025-07-21 | 4.91 | 5.25 | 0.48 | 10.06% | 4.85 | 5.25 | 859064 | 43547 | 3.26% |
| 2025-07-18 | 4.67 | 4.77 | 0.10 | 2.14% | 4.66 | 4.83 | 215773 | 10235 | 0.82% |
| 2025-07-17 | 4.66 | 4.67 | -0.01 | -0.21% | 4.65 | 4.70 | 90704 | 4233 | 0.34% |
| 2025-07-16 | 4.68 | 4.68 | 0.00 | 0.00% | 4.63 | 4.70 | 161203 | 7516 | 0.61% |
| 2025-07-15 | 4.68 | 4.68 | 0.03 | 0.65% | 4.64 | 4.70 | 223013 | 10421 | 0.85% |
| 2025-07-14 | 4.66 | 4.65 | 0.01 | 0.22% | 4.63 | 4.69 | 95324 | 4435 | 0.36% |
| 2025-07-11 | 4.67 | 4.64 | -0.02 | -0.43% | 4.61 | 4.68 | 130444 | 6049 | 0.50% |
| 2025-07-10 | 4.55 | 4.66 | 0.10 | 2.19% | 4.54 | 4.67 | 198061 | 9154 | 0.75% |
| 2025-07-09 | 4.57 | 4.56 | 0.00 | 0.00% | 4.55 | 4.65 | 154179 | 7081 | 0.59% |
| 2025-07-08 | 4.53 | 4.56 | 0.04 | 0.88% | 4.50 | 4.56 | 123570 | 5607 | 0.47% |
| 2025-07-07 | 4.48 | 4.52 | 0.03 | 0.67% | 4.48 | 4.53 | 104597 | 4726 | 0.40% |
| 2025-07-04 | 4.51 | 4.49 | -0.03 | -0.66% | 4.48 | 4.56 | 138773 | 6268 | 0.53% |
| 2025-07-03 | 4.49 | 4.52 | 0.04 | 0.89% | 4.46 | 4.57 | 158385 | 7123 | 0.60% |
| 2025-07-02 | 4.38 | 4.48 | 0.10 | 2.28% | 4.37 | 4.50 | 214819 | 9541 | 0.82% |
| 2025-07-01 | 4.38 | 4.38 | 0.00 | 0.00% | 4.35 | 4.39 | 73214 | 3200 | 0.28% |
| 2025-06-30 | 4.35 | 4.38 | 0.04 | 0.92% | 4.33 | 4.38 | 90882 | 3962 | 0.35% |
| 2025-06-27 | 4.30 | 4.34 | 0.05 | 1.17% | 4.30 | 4.36 | 87876 | 3814 | 0.33% |
| 2025-06-26 | 4.31 | 4.29 | 0.01 | 0.23% | 4.28 | 4.33 | 96586 | 4156 | 0.37% |
| 2025-06-25 | 4.39 | 4.38 | 0.00 | 0.00% | 4.34 | 4.40 | 110123 | 4820 | 0.42% |
| 2025-06-24 | 4.32 | 4.38 | 0.07 | 1.62% | 4.31 | 4.39 | 119120 | 5187 | 0.45% |
| 2025-06-23 | 4.31 | 4.31 | 0.00 | 0.00% | 4.23 | 4.33 | 111568 | 4768 | 0.42% |
| 2025-06-20 | 4.27 | 4.31 | 0.04 | 0.94% | 4.27 | 4.35 | 146254 | 6331 | 0.56% |
| 2025-06-19 | 4.33 | 4.27 | -0.07 | -1.61% | 4.26 | 4.34 | 122989 | 5283 | 0.47% |
| 2025-06-18 | 4.37 | 4.34 | -0.03 | -0.69% | 4.33 | 4.38 | 96044 | 4177 | 0.36% |
| 2025-06-17 | 4.35 | 4.37 | 0.01 | 0.23% | 4.34 | 4.40 | 128650 | 5614 | 0.48% |
| 2025-06-16 | 4.37 | 4.36 | -0.03 | -0.68% | 4.33 | 4.40 | 186699 | 8134 | 0.70% |
| 2025-06-13 | 4.43 | 4.39 | -0.05 | -1.13% | 4.38 | 4.43 | 231541 | 10194 | 1.45% |
| 2025-06-12 | 4.46 | 4.44 | -0.03 | -0.67% | 4.41 | 4.47 | 163670 | 7254 | 1.03% |
| 2025-06-11 | 4.47 | 4.47 | 0.01 | 0.22% | 4.46 | 4.50 | 104739 | 4690 | 0.66% |
| 2025-06-10 | 4.49 | 4.46 | -0.03 | -0.67% | 4.43 | 4.50 | 119138 | 5322 | 0.75% |
| 2025-06-09 | 4.49 | 4.49 | 0.00 | 0.00% | 4.45 | 4.51 | 98321 | 4410 | 0.62% |
| 2025-06-06 | 4.46 | 4.49 | 0.02 | 0.45% | 4.46 | 4.51 | 82645 | 3706 | 0.52% |
| 2025-06-05 | 4.48 | 4.47 | -0.01 | -0.22% | 4.43 | 4.49 | 81668 | 3636 | 0.51% |
| 2025-06-04 | 4.43 | 4.48 | 0.05 | 1.13% | 4.43 | 4.49 | 99262 | 4432 | 0.62% |
| 2025-06-03 | 4.50 | 4.43 | -0.09 | -1.99% | 4.42 | 4.51 | 176644 | 7856 | 1.11% |
| 2025-05-30 | 4.53 | 4.52 | -0.02 | -0.44% | 4.50 | 4.56 | 82419 | 3733 | 0.52% |
| 2025-05-29 | 4.50 | 4.54 | 0.04 | 0.89% | 4.49 | 4.54 | 71710 | 3242 | 0.45% |
| 2025-05-28 | 4.55 | 4.50 | -0.05 | -1.10% | 4.48 | 4.56 | 82612 | 3730 | 0.52% |
| 2025-05-27 | 4.53 | 4.55 | 0.03 | 0.66% | 4.50 | 4.55 | 84479 | 3820 | 0.53% |
| 2025-05-26 | 4.60 | 4.52 | -0.08 | -1.74% | 4.51 | 4.61 | 127001 | 5771 | 0.80% |
| 2025-05-23 | 4.62 | 4.60 | -0.03 | -0.65% | 4.60 | 4.64 | 80606 | 3722 | 0.51% |
| 2025-05-22 | 4.65 | 4.63 | -0.04 | -0.86% | 4.62 | 4.66 | 85744 | 3970 | 0.54% |
| 2025-05-21 | 4.66 | 4.67 | 0.00 | 0.00% | 4.65 | 4.67 | 89820 | 4182 | 0.56% |
| 2025-05-20 | 4.72 | 4.67 | -0.04 | -0.85% | 4.63 | 4.73 | 172375 | 8027 | 1.08% |
| 2025-05-19 | 4.63 | 4.71 | 0.08 | 1.73% | 4.62 | 4.72 | 128456 | 6016 | 0.81% |
| 2025-05-16 | 4.69 | 4.63 | -0.05 | -1.07% | 4.61 | 4.71 | 130999 | 6086 | 0.82% |
| 2025-05-15 | 4.72 | 4.68 | -0.05 | -1.06% | 4.68 | 4.75 | 103473 | 4862 | 0.65% |
| 2025-05-14 | 4.70 | 4.73 | 0.03 | 0.64% | 4.66 | 4.74 | 106348 | 4995 | 0.67% |
| 2025-05-13 | 4.73 | 4.70 | -0.01 | -0.21% | 4.69 | 4.74 | 114864 | 5404 | 0.72% |
| 2025-05-12 | 4.72 | 4.71 | -0.01 | -0.21% | 4.69 | 4.74 | 95953 | 4511 | 0.60% |
| 2025-05-09 | 4.77 | 4.72 | -0.04 | -0.84% | 4.70 | 4.78 | 84131 | 3972 | 0.53% |
| 2025-05-08 | 4.75 | 4.76 | -0.01 | -0.21% | 4.71 | 4.78 | 91310 | 4344 | 0.57% |
| 2025-05-07 | 4.76 | 4.77 | 0.04 | 0.85% | 4.73 | 4.84 | 152262 | 7255 | 0.96% |
| 2025-05-06 | 4.73 | 4.73 | 0.00 | 0.00% | 4.69 | 4.75 | 180852 | 8535 | 1.14% |
| 2025-04-30 | 4.79 | 4.73 | -0.11 | -2.27% | 4.72 | 4.85 | 152759 | 7264 | 0.96% |
| 2025-04-29 | 4.87 | 4.84 | -0.05 | -1.02% | 4.81 | 4.90 | 90728 | 4401 | 0.57% |
| 2025-04-28 | 4.96 | 4.89 | -0.07 | -1.41% | 4.87 | 4.96 | 97281 | 4762 | 0.61% |
| 2025-04-25 | 4.90 | 4.96 | 0.05 | 1.02% | 4.90 | 5.02 | 139487 | 6926 | 0.88% |
| 2025-04-24 | 4.92 | 4.91 | -0.02 | -0.41% | 4.86 | 4.96 | 79519 | 3905 | 0.50% |