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 | 4.52 | 4.55 | 0.03 | 0.66% | 4.52 | 4.57 | 302534 | 13758 | 0.84% |
| 2025-07-31 | 4.61 | 4.52 | -0.11 | -2.38% | 4.51 | 4.62 | 482726 | 21968 | 1.34% |
| 2025-07-30 | 4.61 | 4.63 | 0.02 | 0.43% | 4.60 | 4.67 | 389628 | 18064 | 1.08% |
| 2025-07-29 | 4.62 | 4.61 | -0.01 | -0.22% | 4.57 | 4.63 | 290849 | 13374 | 0.81% |
| 2025-07-28 | 4.61 | 4.62 | 0.00 | 0.00% | 4.59 | 4.65 | 349436 | 16135 | 0.97% |
| 2025-07-25 | 4.66 | 4.62 | -0.04 | -0.86% | 4.60 | 4.66 | 307665 | 14250 | 0.85% |
| 2025-07-24 | 4.61 | 4.66 | 0.04 | 0.87% | 4.60 | 4.66 | 383352 | 17756 | 1.06% |
| 2025-07-23 | 4.68 | 4.62 | -0.06 | -1.28% | 4.61 | 4.69 | 459343 | 21368 | 1.27% |
| 2025-07-22 | 4.59 | 4.68 | 0.10 | 2.18% | 4.57 | 4.69 | 594564 | 27553 | 1.65% |
| 2025-07-21 | 4.54 | 4.58 | 0.06 | 1.33% | 4.53 | 4.59 | 349147 | 15949 | 0.97% |
| 2025-07-18 | 4.54 | 4.52 | -0.02 | -0.44% | 4.50 | 4.55 | 238164 | 10767 | 0.66% |
| 2025-07-17 | 4.49 | 4.54 | 0.06 | 1.34% | 4.47 | 4.55 | 396283 | 17871 | 1.10% |
| 2025-07-16 | 4.51 | 4.48 | -0.02 | -0.44% | 4.46 | 4.51 | 252752 | 11325 | 0.70% |
| 2025-07-15 | 4.59 | 4.50 | -0.09 | -1.96% | 4.49 | 4.60 | 401017 | 18117 | 1.11% |
| 2025-07-14 | 4.55 | 4.59 | 0.03 | 0.66% | 4.55 | 4.64 | 375394 | 17274 | 1.04% |
| 2025-07-11 | 4.60 | 4.56 | -0.01 | -0.22% | 4.55 | 4.60 | 457600 | 20920 | 1.27% |
| 2025-07-10 | 4.58 | 4.63 | 0.05 | 1.09% | 4.58 | 4.64 | 405638 | 18701 | 1.13% |
| 2025-07-09 | 4.60 | 4.58 | -0.03 | -0.65% | 4.57 | 4.66 | 577426 | 26587 | 1.60% |
| 2025-07-08 | 4.52 | 4.61 | 0.08 | 1.77% | 4.48 | 4.61 | 710447 | 32312 | 1.97% |
| 2025-07-07 | 4.48 | 4.53 | 0.06 | 1.34% | 4.48 | 4.54 | 502277 | 22663 | 1.39% |
| 2025-07-04 | 4.44 | 4.47 | 0.05 | 1.13% | 4.43 | 4.54 | 636453 | 28591 | 1.77% |
| 2025-07-03 | 4.45 | 4.42 | -0.02 | -0.45% | 4.40 | 4.46 | 264753 | 11708 | 0.73% |
| 2025-07-02 | 4.40 | 4.44 | 0.04 | 0.91% | 4.39 | 4.44 | 376880 | 16661 | 1.05% |
| 2025-07-01 | 4.39 | 4.40 | 0.01 | 0.23% | 4.38 | 4.42 | 259893 | 11446 | 0.72% |
| 2025-06-30 | 4.39 | 4.39 | 0.01 | 0.23% | 4.37 | 4.41 | 225129 | 9875 | 0.62% |
| 2025-06-27 | 4.36 | 4.38 | 0.02 | 0.46% | 4.36 | 4.40 | 266108 | 11667 | 0.74% |
| 2025-06-26 | 4.37 | 4.36 | -0.01 | -0.23% | 4.35 | 4.39 | 221426 | 9684 | 0.61% |
| 2025-06-25 | 4.33 | 4.37 | 0.04 | 0.92% | 4.31 | 4.38 | 279739 | 12158 | 0.78% |
| 2025-06-24 | 4.30 | 4.33 | 0.03 | 0.70% | 4.29 | 4.33 | 168383 | 7273 | 0.47% |
| 2025-06-23 | 4.28 | 4.30 | 0.00 | 0.00% | 4.27 | 4.30 | 160571 | 6878 | 0.45% |
| 2025-06-20 | 4.31 | 4.30 | 0.00 | 0.00% | 4.28 | 4.32 | 151464 | 6512 | 0.42% |
| 2025-06-19 | 4.34 | 4.30 | -0.05 | -1.15% | 4.28 | 4.35 | 234489 | 10099 | 0.65% |
| 2025-06-18 | 4.37 | 4.35 | -0.03 | -0.68% | 4.34 | 4.38 | 140203 | 6103 | 0.39% |
| 2025-06-17 | 4.35 | 4.38 | 0.03 | 0.69% | 4.33 | 4.38 | 195079 | 8497 | 0.54% |
| 2025-06-16 | 4.33 | 4.35 | 0.01 | 0.23% | 4.32 | 4.35 | 189239 | 8211 | 0.53% |
| 2025-06-13 | 4.37 | 4.34 | -0.04 | -0.91% | 4.33 | 4.40 | 392257 | 17108 | 1.09% |
| 2025-06-12 | 4.39 | 4.38 | -0.01 | -0.23% | 4.36 | 4.39 | 225597 | 9874 | 0.63% |
| 2025-06-11 | 4.37 | 4.39 | 0.02 | 0.46% | 4.36 | 4.41 | 247238 | 10868 | 0.69% |
| 2025-06-10 | 4.39 | 4.37 | -0.02 | -0.46% | 4.35 | 4.41 | 224529 | 9839 | 0.62% |
| 2025-06-09 | 4.38 | 4.39 | 0.02 | 0.46% | 4.37 | 4.40 | 187246 | 8215 | 0.52% |
| 2025-06-06 | 4.40 | 4.37 | -0.03 | -0.68% | 4.36 | 4.40 | 188935 | 8277 | 0.52% |
| 2025-06-05 | 4.40 | 4.40 | 0.02 | 0.46% | 4.37 | 4.41 | 298362 | 13100 | 0.83% |
| 2025-06-04 | 4.35 | 4.38 | 0.03 | 0.69% | 4.34 | 4.40 | 261043 | 11409 | 0.72% |
| 2025-06-03 | 4.33 | 4.35 | 0.01 | 0.23% | 4.31 | 4.35 | 150452 | 6523 | 0.42% |
| 2025-05-30 | 4.36 | 4.34 | -0.02 | -0.46% | 4.33 | 4.38 | 177138 | 7702 | 0.49% |
| 2025-05-29 | 4.32 | 4.36 | 0.04 | 0.93% | 4.32 | 4.36 | 184676 | 8032 | 0.51% |
| 2025-05-28 | 4.32 | 4.32 | 0.00 | 0.00% | 4.31 | 4.34 | 124140 | 5363 | 0.34% |
| 2025-05-27 | 4.34 | 4.32 | -0.02 | -0.46% | 4.30 | 4.35 | 160474 | 6931 | 0.45% |
| 2025-05-26 | 4.31 | 4.34 | 0.03 | 0.70% | 4.30 | 4.35 | 147517 | 6388 | 0.41% |
| 2025-05-23 | 4.36 | 4.31 | -0.05 | -1.15% | 4.31 | 4.37 | 219328 | 9525 | 0.61% |
| 2025-05-22 | 4.40 | 4.36 | -0.05 | -1.13% | 4.35 | 4.41 | 248574 | 10873 | 0.69% |
| 2025-05-21 | 4.41 | 4.41 | -0.01 | -0.23% | 4.40 | 4.44 | 215166 | 9513 | 0.60% |
| 2025-05-20 | 4.39 | 4.42 | 0.02 | 0.45% | 4.38 | 4.42 | 238511 | 10492 | 0.66% |
| 2025-05-19 | 4.39 | 4.40 | 0.02 | 0.46% | 4.37 | 4.41 | 186976 | 8211 | 0.52% |
| 2025-05-16 | 4.41 | 4.38 | -0.03 | -0.68% | 4.37 | 4.43 | 241322 | 10600 | 0.67% |
| 2025-05-15 | 4.43 | 4.41 | -0.04 | -0.90% | 4.41 | 4.46 | 235101 | 10421 | 0.65% |
| 2025-05-14 | 4.44 | 4.45 | 0.02 | 0.45% | 4.39 | 4.45 | 292311 | 12920 | 0.81% |
| 2025-05-13 | 4.44 | 4.43 | 0.02 | 0.45% | 4.40 | 4.46 | 326285 | 14463 | 0.91% |
| 2025-05-12 | 4.42 | 4.41 | 0.01 | 0.23% | 4.38 | 4.43 | 247110 | 10872 | 0.69% |
| 2025-05-09 | 4.43 | 4.40 | -0.03 | -0.68% | 4.39 | 4.44 | 224329 | 9891 | 0.62% |
| 2025-05-08 | 4.36 | 4.43 | 0.07 | 1.61% | 4.35 | 4.44 | 401059 | 17686 | 1.11% |
| 2025-05-07 | 4.39 | 4.36 | 0.01 | 0.23% | 4.35 | 4.40 | 274005 | 11969 | 0.76% |
| 2025-05-06 | 4.31 | 4.35 | 0.04 | 0.93% | 4.31 | 4.35 | 270257 | 11723 | 0.75% |
| 2025-04-30 | 4.35 | 4.31 | -0.02 | -0.46% | 4.30 | 4.36 | 244906 | 10586 | 0.68% |
| 2025-04-29 | 4.40 | 4.33 | -0.08 | -1.81% | 4.32 | 4.40 | 339282 | 14765 | 0.94% |
| 2025-04-28 | 4.45 | 4.41 | -0.02 | -0.45% | 4.40 | 4.48 | 478294 | 21197 | 1.33% |
| 2025-04-25 | 4.34 | 4.43 | 0.09 | 2.07% | 4.33 | 4.46 | 560560 | 24662 | 1.56% |
| 2025-04-24 | 4.34 | 4.34 | 0.00 | 0.00% | 4.32 | 4.37 | 284890 | 12386 | 0.79% |