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 | 4.79 | 4.80 | 0.01 | 0.21% | 4.78 | 4.87 | 91029 | 4386 | 1.26% |
| 2025-07-31 | 4.90 | 4.79 | -0.13 | -2.64% | 4.75 | 4.94 | 142518 | 6858 | 1.98% |
| 2025-07-30 | 4.98 | 4.92 | -0.06 | -1.20% | 4.88 | 5.06 | 192433 | 9548 | 2.67% |
| 2025-07-29 | 4.73 | 4.98 | 0.24 | 5.06% | 4.72 | 4.98 | 245661 | 12040 | 3.41% |
| 2025-07-28 | 4.73 | 4.74 | 0.07 | 1.50% | 4.71 | 4.84 | 156098 | 7447 | 2.16% |
| 2025-07-25 | 4.65 | 4.67 | 0.01 | 0.21% | 4.63 | 4.68 | 68820 | 3207 | 0.95% |
| 2025-07-24 | 4.64 | 4.66 | 0.02 | 0.43% | 4.62 | 4.68 | 71971 | 3353 | 1.00% |
| 2025-07-23 | 4.67 | 4.64 | -0.02 | -0.43% | 4.62 | 4.73 | 97398 | 4556 | 1.35% |
| 2025-07-22 | 4.67 | 4.66 | -0.01 | -0.21% | 4.61 | 4.68 | 100510 | 4667 | 1.39% |
| 2025-07-21 | 4.66 | 4.67 | 0.01 | 0.21% | 4.65 | 4.70 | 78444 | 3662 | 1.09% |
| 2025-07-18 | 4.66 | 4.66 | -0.01 | -0.21% | 4.64 | 4.69 | 64170 | 2988 | 0.89% |
| 2025-07-17 | 4.66 | 4.67 | 0.02 | 0.43% | 4.64 | 4.73 | 75382 | 3529 | 1.05% |
| 2025-07-16 | 4.64 | 4.65 | 0.01 | 0.22% | 4.63 | 4.68 | 57306 | 2666 | 0.79% |
| 2025-07-15 | 4.69 | 4.64 | -0.08 | -1.69% | 4.55 | 4.70 | 122598 | 5661 | 1.70% |
| 2025-07-14 | 4.83 | 4.72 | -0.09 | -1.87% | 4.71 | 4.85 | 107457 | 5112 | 1.49% |
| 2025-07-11 | 4.88 | 4.81 | -0.07 | -1.43% | 4.80 | 4.93 | 140446 | 6800 | 1.95% |
| 2025-07-10 | 4.75 | 4.88 | 0.10 | 2.09% | 4.75 | 4.91 | 144876 | 7028 | 2.01% |
| 2025-07-09 | 4.74 | 4.78 | 0.03 | 0.63% | 4.73 | 4.85 | 108519 | 5210 | 1.50% |
| 2025-07-08 | 4.75 | 4.75 | -0.01 | -0.21% | 4.73 | 4.81 | 107843 | 5133 | 1.50% |
| 2025-07-07 | 4.63 | 4.76 | 0.13 | 2.81% | 4.60 | 4.81 | 142431 | 6742 | 1.97% |
| 2025-07-04 | 4.69 | 4.63 | -0.06 | -1.28% | 4.62 | 4.74 | 106824 | 4981 | 1.48% |
| 2025-07-03 | 4.61 | 4.69 | 0.03 | 0.64% | 4.61 | 4.74 | 112279 | 5253 | 1.56% |
| 2025-07-02 | 4.57 | 4.66 | 0.08 | 1.75% | 4.55 | 4.66 | 111808 | 5165 | 1.55% |
| 2025-07-01 | 4.63 | 4.58 | -0.03 | -0.65% | 4.54 | 4.63 | 76175 | 3482 | 1.06% |
| 2025-06-30 | 4.48 | 4.61 | 0.13 | 2.90% | 4.48 | 4.66 | 113959 | 5227 | 1.58% |
| 2025-06-27 | 4.50 | 4.48 | 0.00 | 0.00% | 4.45 | 4.52 | 91369 | 4095 | 1.27% |
| 2025-06-26 | 4.54 | 4.48 | -0.05 | -1.10% | 4.47 | 4.56 | 94454 | 4266 | 1.31% |
| 2025-06-25 | 4.58 | 4.53 | -0.05 | -1.09% | 4.42 | 4.60 | 144309 | 6527 | 2.00% |
| 2025-06-24 | 4.49 | 4.58 | 0.10 | 2.23% | 4.49 | 4.62 | 102023 | 4654 | 1.41% |
| 2025-06-23 | 4.34 | 4.48 | 0.14 | 3.23% | 4.31 | 4.51 | 144086 | 6369 | 2.00% |
| 2025-06-20 | 4.45 | 4.34 | -0.10 | -2.25% | 4.31 | 4.49 | 162199 | 7108 | 2.25% |
| 2025-06-19 | 4.60 | 4.44 | -0.22 | -4.72% | 4.43 | 4.66 | 222471 | 10042 | 3.08% |
| 2025-06-18 | 4.83 | 4.66 | -0.24 | -4.90% | 4.66 | 4.84 | 206020 | 9697 | 2.86% |
| 2025-06-17 | 4.95 | 4.90 | 0.00 | 0.00% | 4.86 | 5.14 | 241227 | 12047 | 3.34% |
| 2025-06-16 | 4.84 | 4.90 | 0.05 | 1.03% | 4.84 | 4.98 | 122270 | 5997 | 1.70% |
| 2025-06-13 | 4.95 | 4.85 | -0.13 | -2.61% | 4.82 | 5.05 | 163419 | 8015 | 2.27% |
| 2025-06-12 | 5.05 | 4.98 | -0.05 | -0.99% | 4.91 | 5.08 | 219149 | 10893 | 3.04% |
| 2025-06-11 | 4.79 | 5.03 | 0.24 | 5.01% | 4.73 | 5.03 | 272777 | 13525 | 3.78% |
| 2025-06-10 | 4.70 | 4.79 | 0.11 | 2.35% | 4.67 | 4.86 | 207356 | 9860 | 2.87% |
| 2025-06-09 | 4.65 | 4.68 | 0.08 | 1.74% | 4.61 | 4.69 | 127296 | 5926 | 1.76% |
| 2025-06-06 | 4.54 | 4.60 | 0.05 | 1.10% | 4.53 | 4.65 | 102404 | 4695 | 1.42% |
| 2025-06-05 | 4.61 | 4.55 | -0.03 | -0.66% | 4.52 | 4.61 | 84535 | 3847 | 1.17% |
| 2025-06-04 | 4.51 | 4.58 | 0.06 | 1.33% | 4.51 | 4.63 | 105562 | 4834 | 1.46% |
| 2025-06-03 | 4.60 | 4.52 | -0.08 | -1.74% | 4.51 | 4.65 | 135369 | 6163 | 1.88% |
| 2025-05-30 | 4.56 | 4.60 | 0.02 | 0.44% | 4.52 | 4.75 | 243339 | 11297 | 3.37% |
| 2025-05-29 | 4.37 | 4.58 | 0.22 | 5.05% | 4.35 | 4.58 | 179701 | 8153 | 2.49% |
| 2025-05-28 | 4.43 | 4.36 | -0.07 | -1.58% | 4.33 | 4.46 | 117048 | 5115 | 1.62% |
| 2025-05-27 | 4.41 | 4.43 | 0.02 | 0.45% | 4.38 | 4.47 | 104435 | 4617 | 1.45% |
| 2025-05-26 | 4.37 | 4.41 | 0.04 | 0.92% | 4.35 | 4.44 | 126904 | 5587 | 1.76% |
| 2025-05-23 | 4.55 | 4.37 | -0.18 | -3.96% | 4.37 | 4.56 | 183296 | 8187 | 2.54% |
| 2025-05-22 | 4.66 | 4.55 | -0.11 | -2.36% | 4.49 | 4.72 | 213798 | 9829 | 2.96% |
| 2025-05-21 | 4.60 | 4.66 | 0.06 | 1.30% | 4.56 | 4.80 | 262552 | 12233 | 3.64% |
| 2025-05-20 | 4.44 | 4.60 | 0.16 | 3.60% | 4.42 | 4.66 | 267648 | 12224 | 3.71% |
| 2025-05-19 | 4.35 | 4.44 | 0.14 | 3.26% | 4.33 | 4.45 | 202902 | 8947 | 2.81% |
| 2025-05-16 | 4.40 | 4.30 | -0.15 | -3.37% | 4.29 | 4.43 | 243152 | 10571 | 3.37% |
| 2025-05-15 | 4.39 | 4.45 | 0.18 | 4.22% | 4.32 | 4.48 | 386711 | 17146 | 5.36% |
| 2025-05-14 | 4.20 | 4.27 | 0.04 | 0.95% | 4.17 | 4.29 | 157421 | 6667 | 2.18% |
| 2025-05-13 | 4.30 | 4.23 | -0.06 | -1.40% | 4.21 | 4.41 | 257332 | 11043 | 3.57% |
| 2025-05-12 | 4.22 | 4.29 | 0.11 | 2.63% | 4.17 | 4.34 | 251001 | 10688 | 3.48% |
| 2025-05-09 | 4.17 | 4.18 | 0.02 | 0.48% | 4.12 | 4.31 | 294645 | 12408 | 4.09% |
| 2025-05-08 | 4.12 | 4.16 | 0.01 | 0.24% | 4.09 | 4.22 | 224273 | 9350 | 3.11% |
| 2025-05-07 | 4.13 | 4.15 | 0.04 | 0.97% | 4.13 | 4.27 | 332573 | 13912 | 4.61% |
| 2025-05-06 | 3.92 | 4.11 | 0.20 | 5.12% | 3.92 | 4.11 | 295094 | 11997 | 4.09% |
| 2025-04-30 | 3.84 | 3.91 | 0.00 | 0.00% | 3.79 | 3.93 | 279587 | 10825 | 3.88% |
| 2025-04-29 | 3.78 | 3.91 | 0.19 | 5.11% | 3.75 | 3.91 | 333036 | 12897 | 4.62% |
| 2025-04-28 | 3.88 | 3.72 | -0.20 | -5.10% | 3.72 | 3.90 | 304100 | 11472 | 4.22% |
| 2025-04-25 | 3.97 | 3.92 | -0.17 | -4.16% | 3.89 | 4.04 | 388144 | 15346 | 5.38% |
| 2025-04-24 | 4.20 | 4.09 | -0.22 | -5.10% | 4.09 | 4.20 | 284549 | 11716 | 3.95% |