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 | 4.54 | 4.54 | 0.01 | 0.22% | 4.53 | 4.56 | 139818 | 6357 | 0.91% |
| 2025-07-31 | 4.60 | 4.53 | -0.09 | -1.95% | 4.51 | 4.61 | 284278 | 12944 | 1.85% |
| 2025-07-30 | 4.62 | 4.62 | -0.01 | -0.22% | 4.58 | 4.65 | 206432 | 9538 | 1.34% |
| 2025-07-29 | 4.67 | 4.63 | -0.04 | -0.86% | 4.60 | 4.68 | 200243 | 9257 | 1.30% |
| 2025-07-28 | 4.71 | 4.67 | -0.02 | -0.43% | 4.66 | 4.73 | 191691 | 8974 | 1.25% |
| 2025-07-25 | 4.71 | 4.69 | -0.01 | -0.21% | 4.68 | 4.74 | 258558 | 12172 | 1.68% |
| 2025-07-24 | 4.64 | 4.70 | 0.05 | 1.08% | 4.64 | 4.71 | 219216 | 10255 | 1.43% |
| 2025-07-23 | 4.74 | 4.65 | -0.03 | -0.64% | 4.64 | 4.76 | 402953 | 18941 | 2.62% |
| 2025-07-22 | 4.60 | 4.68 | 0.09 | 1.96% | 4.57 | 4.68 | 356461 | 16503 | 2.32% |
| 2025-07-21 | 4.53 | 4.59 | 0.07 | 1.55% | 4.51 | 4.61 | 343136 | 15695 | 2.23% |
| 2025-07-18 | 4.52 | 4.52 | 0.01 | 0.22% | 4.49 | 4.52 | 143413 | 6462 | 0.93% |
| 2025-07-17 | 4.53 | 4.51 | -0.01 | -0.22% | 4.49 | 4.54 | 117174 | 5283 | 0.76% |
| 2025-07-16 | 4.50 | 4.52 | 0.02 | 0.44% | 4.48 | 4.53 | 131946 | 5952 | 0.86% |
| 2025-07-15 | 4.55 | 4.50 | -0.04 | -0.88% | 4.47 | 4.56 | 200367 | 9023 | 1.30% |
| 2025-07-14 | 4.56 | 4.54 | -0.01 | -0.22% | 4.54 | 4.58 | 146107 | 6656 | 0.95% |
| 2025-07-11 | 4.54 | 4.55 | 0.01 | 0.22% | 4.53 | 4.58 | 207096 | 9439 | 1.35% |
| 2025-07-10 | 4.51 | 4.54 | 0.03 | 0.67% | 4.50 | 4.55 | 195029 | 8828 | 1.27% |
| 2025-07-09 | 4.53 | 4.51 | -0.01 | -0.22% | 4.50 | 4.54 | 138314 | 6251 | 0.90% |
| 2025-07-08 | 4.51 | 4.52 | 0.01 | 0.22% | 4.49 | 4.53 | 158310 | 7142 | 1.03% |
| 2025-07-07 | 4.50 | 4.51 | 0.03 | 0.67% | 4.48 | 4.51 | 155191 | 6982 | 1.01% |
| 2025-07-04 | 4.62 | 4.61 | -0.01 | -0.22% | 4.60 | 4.64 | 181145 | 8366 | 1.18% |
| 2025-07-03 | 4.64 | 4.62 | -0.02 | -0.43% | 4.61 | 4.65 | 132344 | 6122 | 0.86% |
| 2025-07-02 | 4.60 | 4.64 | 0.04 | 0.87% | 4.59 | 4.64 | 170208 | 7864 | 1.11% |
| 2025-07-01 | 4.58 | 4.60 | 0.03 | 0.66% | 4.57 | 4.61 | 193977 | 8900 | 1.26% |
| 2025-06-30 | 4.57 | 4.57 | 0.01 | 0.22% | 4.56 | 4.60 | 178081 | 8149 | 1.16% |
| 2025-06-27 | 4.58 | 4.56 | -0.01 | -0.22% | 4.55 | 4.62 | 188057 | 8629 | 1.22% |
| 2025-06-26 | 4.61 | 4.57 | -0.04 | -0.87% | 4.56 | 4.61 | 175756 | 8057 | 1.14% |
| 2025-06-25 | 4.55 | 4.61 | 0.06 | 1.32% | 4.54 | 4.62 | 210202 | 9630 | 1.37% |
| 2025-06-24 | 4.51 | 4.55 | 0.05 | 1.11% | 4.50 | 4.55 | 135274 | 6130 | 0.88% |
| 2025-06-23 | 4.48 | 4.50 | 0.01 | 0.22% | 4.47 | 4.51 | 91536 | 4107 | 0.60% |
| 2025-06-20 | 4.48 | 4.49 | 0.00 | 0.00% | 4.48 | 4.51 | 73038 | 3283 | 0.48% |
| 2025-06-19 | 4.54 | 4.49 | -0.05 | -1.10% | 4.48 | 4.55 | 146793 | 6608 | 0.95% |
| 2025-06-18 | 4.54 | 4.54 | 0.00 | 0.00% | 4.49 | 4.59 | 159540 | 7232 | 1.04% |
| 2025-06-17 | 4.52 | 4.54 | 0.02 | 0.44% | 4.50 | 4.55 | 83111 | 3762 | 0.54% |
| 2025-06-16 | 4.52 | 4.52 | -0.01 | -0.22% | 4.50 | 4.53 | 93881 | 4241 | 0.61% |
| 2025-06-13 | 4.57 | 4.53 | -0.05 | -1.09% | 4.52 | 4.58 | 115724 | 5254 | 0.75% |
| 2025-06-12 | 4.58 | 4.58 | 0.01 | 0.22% | 4.55 | 4.59 | 120127 | 5494 | 0.78% |
| 2025-06-11 | 4.55 | 4.57 | 0.02 | 0.44% | 4.54 | 4.59 | 109593 | 5012 | 0.71% |
| 2025-06-10 | 4.57 | 4.55 | -0.02 | -0.44% | 4.52 | 4.60 | 162978 | 7436 | 1.06% |
| 2025-06-09 | 4.54 | 4.57 | 0.03 | 0.66% | 4.53 | 4.58 | 116026 | 5284 | 0.75% |
| 2025-06-06 | 4.54 | 4.54 | 0.01 | 0.22% | 4.52 | 4.55 | 87340 | 3960 | 0.57% |
| 2025-06-05 | 4.54 | 4.53 | -0.01 | -0.22% | 4.52 | 4.55 | 99615 | 4510 | 0.65% |
| 2025-06-04 | 4.52 | 4.54 | 0.02 | 0.44% | 4.52 | 4.55 | 94234 | 4272 | 0.61% |
| 2025-06-03 | 4.51 | 4.52 | -0.01 | -0.22% | 4.49 | 4.53 | 111746 | 5036 | 0.73% |
| 2025-05-30 | 4.54 | 4.53 | -0.02 | -0.44% | 4.50 | 4.55 | 111635 | 5050 | 0.73% |
| 2025-05-29 | 4.50 | 4.55 | 0.04 | 0.89% | 4.50 | 4.56 | 124358 | 5651 | 0.81% |
| 2025-05-28 | 4.49 | 4.51 | 0.00 | 0.00% | 4.49 | 4.54 | 89891 | 4058 | 0.58% |
| 2025-05-27 | 4.48 | 4.51 | 0.03 | 0.67% | 4.46 | 4.52 | 119693 | 5372 | 0.78% |
| 2025-05-26 | 4.49 | 4.48 | -0.02 | -0.44% | 4.46 | 4.51 | 96807 | 4342 | 0.63% |
| 2025-05-23 | 4.53 | 4.50 | -0.03 | -0.66% | 4.49 | 4.57 | 136278 | 6183 | 0.89% |
| 2025-05-22 | 4.56 | 4.53 | -0.05 | -1.09% | 4.52 | 4.58 | 137242 | 6236 | 0.89% |
| 2025-05-21 | 4.57 | 4.58 | 0.01 | 0.22% | 4.55 | 4.59 | 107808 | 4925 | 0.70% |
| 2025-05-20 | 4.56 | 4.57 | 0.00 | 0.00% | 4.54 | 4.58 | 125518 | 5723 | 0.82% |
| 2025-05-19 | 4.56 | 4.57 | 0.00 | 0.00% | 4.54 | 4.59 | 128308 | 5862 | 0.83% |
| 2025-05-16 | 4.55 | 4.57 | 0.01 | 0.22% | 4.55 | 4.59 | 91376 | 4172 | 0.59% |
| 2025-05-15 | 4.60 | 4.56 | -0.04 | -0.87% | 4.56 | 4.62 | 118774 | 5435 | 0.77% |
| 2025-05-14 | 4.60 | 4.60 | 0.01 | 0.22% | 4.55 | 4.61 | 140904 | 6454 | 0.92% |
| 2025-05-13 | 4.66 | 4.59 | -0.04 | -0.86% | 4.58 | 4.67 | 181678 | 8362 | 1.18% |
| 2025-05-12 | 4.65 | 4.63 | 0.03 | 0.65% | 4.61 | 4.72 | 307654 | 14300 | 2.00% |
| 2025-05-09 | 4.61 | 4.60 | -0.02 | -0.43% | 4.56 | 4.65 | 459404 | 21169 | 2.99% |
| 2025-05-08 | 4.45 | 4.62 | 0.17 | 3.82% | 4.43 | 4.65 | 533687 | 24401 | 3.47% |
| 2025-05-07 | 4.44 | 4.45 | 0.04 | 0.91% | 4.42 | 4.47 | 203566 | 9041 | 1.32% |
| 2025-05-06 | 4.41 | 4.41 | 0.05 | 1.15% | 4.38 | 4.42 | 154371 | 6790 | 1.00% |
| 2025-04-30 | 4.36 | 4.36 | 0.00 | 0.00% | 4.36 | 4.39 | 130248 | 5694 | 0.85% |
| 2025-04-29 | 4.27 | 4.36 | -0.05 | -1.13% | 4.25 | 4.38 | 236018 | 10194 | 1.53% |
| 2025-04-28 | 4.49 | 4.41 | -0.12 | -2.65% | 4.39 | 4.50 | 269910 | 11921 | 1.76% |
| 2025-04-25 | 4.50 | 4.53 | 0.03 | 0.67% | 4.49 | 4.54 | 153738 | 6947 | 1.00% |
| 2025-04-24 | 4.52 | 4.50 | -0.03 | -0.66% | 4.48 | 4.55 | 176144 | 7951 | 1.15% |