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 | 4.57 | 4.56 | -0.01 | -0.22% | 4.56 | 4.59 | 98057 | 4482 | 0.15% |
| 2025-07-31 | 4.64 | 4.57 | -0.07 | -1.51% | 4.56 | 4.65 | 238217 | 10926 | 0.37% |
| 2025-07-30 | 4.63 | 4.64 | 0.01 | 0.22% | 4.62 | 4.68 | 227519 | 10593 | 0.35% |
| 2025-07-29 | 4.63 | 4.63 | -0.01 | -0.22% | 4.60 | 4.65 | 152122 | 7026 | 0.23% |
| 2025-07-28 | 4.66 | 4.64 | -0.02 | -0.43% | 4.63 | 4.67 | 158146 | 7343 | 0.24% |
| 2025-07-25 | 4.69 | 4.66 | -0.03 | -0.64% | 4.66 | 4.71 | 206096 | 9653 | 0.32% |
| 2025-07-24 | 4.66 | 4.69 | 0.03 | 0.64% | 4.62 | 4.69 | 209929 | 9791 | 0.32% |
| 2025-07-23 | 4.70 | 4.66 | -0.03 | -0.64% | 4.65 | 4.71 | 266172 | 12470 | 0.41% |
| 2025-07-22 | 4.65 | 4.69 | 0.05 | 1.08% | 4.62 | 4.69 | 320642 | 14957 | 0.49% |
| 2025-07-21 | 4.61 | 4.64 | 0.04 | 0.87% | 4.61 | 4.65 | 245566 | 11379 | 0.38% |
| 2025-07-18 | 4.58 | 4.60 | 0.02 | 0.44% | 4.57 | 4.61 | 128141 | 5885 | 0.20% |
| 2025-07-17 | 4.59 | 4.58 | -0.01 | -0.22% | 4.56 | 4.60 | 131746 | 6028 | 0.20% |
| 2025-07-16 | 4.58 | 4.59 | 0.01 | 0.22% | 4.57 | 4.60 | 108184 | 4965 | 0.17% |
| 2025-07-15 | 4.65 | 4.58 | -0.06 | -1.29% | 4.56 | 4.66 | 263599 | 12113 | 0.41% |
| 2025-07-14 | 4.63 | 4.64 | 0.02 | 0.43% | 4.62 | 4.66 | 203076 | 9436 | 0.31% |
| 2025-07-11 | 4.62 | 4.62 | 0.01 | 0.22% | 4.60 | 4.63 | 183533 | 8472 | 0.28% |
| 2025-07-10 | 4.59 | 4.61 | 0.01 | 0.22% | 4.59 | 4.62 | 182787 | 8421 | 0.28% |
| 2025-07-09 | 4.61 | 4.60 | -0.01 | -0.22% | 4.58 | 4.63 | 241629 | 11125 | 0.37% |
| 2025-07-08 | 4.62 | 4.61 | -0.01 | -0.22% | 4.58 | 4.63 | 262186 | 12059 | 0.40% |
| 2025-07-07 | 4.60 | 4.62 | 0.05 | 1.09% | 4.58 | 4.65 | 369507 | 17028 | 0.57% |
| 2025-07-04 | 4.55 | 4.57 | 0.03 | 0.66% | 4.54 | 4.58 | 179638 | 8206 | 0.28% |
| 2025-07-03 | 4.55 | 4.54 | -0.01 | -0.22% | 4.53 | 4.56 | 102522 | 4660 | 0.16% |
| 2025-07-02 | 4.52 | 4.55 | 0.03 | 0.66% | 4.51 | 4.55 | 142093 | 6450 | 0.22% |
| 2025-07-01 | 4.51 | 4.52 | 0.01 | 0.22% | 4.50 | 4.54 | 135957 | 6149 | 0.21% |
| 2025-06-30 | 4.52 | 4.51 | -0.01 | -0.22% | 4.50 | 4.52 | 88816 | 4005 | 0.14% |
| 2025-06-27 | 4.52 | 4.52 | 0.01 | 0.22% | 4.51 | 4.54 | 113242 | 5120 | 0.17% |
| 2025-06-26 | 4.52 | 4.51 | -0.01 | -0.22% | 4.51 | 4.53 | 95407 | 4311 | 0.15% |
| 2025-06-25 | 4.50 | 4.52 | 0.02 | 0.44% | 4.48 | 4.53 | 111347 | 5015 | 0.17% |
| 2025-06-24 | 4.46 | 4.50 | 0.04 | 0.90% | 4.46 | 4.50 | 100906 | 4528 | 0.16% |
| 2025-06-23 | 4.46 | 4.46 | 0.00 | 0.00% | 4.45 | 4.47 | 93235 | 4157 | 0.14% |
| 2025-06-20 | 4.48 | 4.46 | 0.00 | 0.00% | 4.46 | 4.49 | 120763 | 5404 | 0.19% |
| 2025-06-19 | 4.61 | 4.56 | -0.05 | -1.08% | 4.55 | 4.62 | 167133 | 7648 | 0.26% |
| 2025-06-18 | 4.62 | 4.61 | -0.01 | -0.22% | 4.60 | 4.63 | 107553 | 4964 | 0.17% |
| 2025-06-17 | 4.61 | 4.62 | 0.00 | 0.00% | 4.60 | 4.63 | 119681 | 5522 | 0.18% |
| 2025-06-16 | 4.63 | 4.62 | -0.02 | -0.43% | 4.60 | 4.64 | 159032 | 7342 | 0.25% |
| 2025-06-13 | 4.64 | 4.64 | 0.00 | 0.00% | 4.63 | 4.65 | 151510 | 7026 | 0.23% |
| 2025-06-12 | 4.65 | 4.64 | -0.01 | -0.22% | 4.63 | 4.66 | 141784 | 6577 | 0.22% |
| 2025-06-11 | 4.65 | 4.65 | 0.00 | 0.00% | 4.64 | 4.67 | 152714 | 7110 | 0.24% |
| 2025-06-10 | 4.65 | 4.65 | 0.00 | 0.00% | 4.63 | 4.67 | 212802 | 9900 | 0.33% |
| 2025-06-09 | 4.66 | 4.65 | 0.00 | 0.00% | 4.64 | 4.66 | 197860 | 9194 | 0.31% |
| 2025-06-06 | 4.66 | 4.65 | 0.00 | 0.00% | 4.64 | 4.66 | 142373 | 6617 | 0.22% |
| 2025-06-05 | 4.65 | 4.65 | 0.01 | 0.22% | 4.64 | 4.66 | 129927 | 6038 | 0.20% |
| 2025-06-04 | 4.65 | 4.64 | 0.00 | 0.00% | 4.64 | 4.66 | 93288 | 4336 | 0.14% |
| 2025-06-03 | 4.64 | 4.64 | -0.01 | -0.22% | 4.63 | 4.65 | 124490 | 5775 | 0.19% |
| 2025-05-30 | 4.67 | 4.65 | -0.02 | -0.43% | 4.64 | 4.67 | 170132 | 7912 | 0.26% |
| 2025-05-29 | 4.64 | 4.67 | 0.03 | 0.65% | 4.64 | 4.67 | 156006 | 7265 | 0.24% |
| 2025-05-28 | 4.65 | 4.64 | -0.01 | -0.22% | 4.63 | 4.66 | 163193 | 7572 | 0.25% |
| 2025-05-27 | 4.66 | 4.65 | -0.01 | -0.21% | 4.64 | 4.67 | 124708 | 5802 | 0.19% |
| 2025-05-26 | 4.65 | 4.66 | 0.01 | 0.22% | 4.64 | 4.67 | 116163 | 5408 | 0.18% |
| 2025-05-23 | 4.68 | 4.65 | -0.02 | -0.43% | 4.65 | 4.70 | 205901 | 9629 | 0.32% |
| 2025-05-22 | 4.70 | 4.67 | -0.04 | -0.85% | 4.66 | 4.71 | 214593 | 10037 | 0.33% |
| 2025-05-21 | 4.69 | 4.71 | 0.02 | 0.43% | 4.68 | 4.73 | 291245 | 13726 | 0.45% |
| 2025-05-20 | 4.67 | 4.69 | 0.02 | 0.43% | 4.66 | 4.70 | 227867 | 10663 | 0.35% |
| 2025-05-19 | 4.65 | 4.67 | 0.02 | 0.43% | 4.64 | 4.67 | 132988 | 6195 | 0.21% |
| 2025-05-16 | 4.66 | 4.65 | -0.01 | -0.21% | 4.64 | 4.68 | 165245 | 7690 | 0.26% |
| 2025-05-15 | 4.67 | 4.66 | -0.01 | -0.21% | 4.66 | 4.69 | 199031 | 9303 | 0.31% |
| 2025-05-14 | 4.66 | 4.67 | 0.00 | 0.00% | 4.64 | 4.68 | 260133 | 12128 | 0.40% |
| 2025-05-13 | 4.67 | 4.67 | 0.01 | 0.21% | 4.65 | 4.68 | 178328 | 8308 | 0.28% |
| 2025-05-12 | 4.67 | 4.66 | 0.00 | 0.00% | 4.64 | 4.68 | 231121 | 10751 | 0.36% |
| 2025-05-09 | 4.66 | 4.66 | 0.00 | 0.00% | 4.65 | 4.68 | 212478 | 9920 | 0.33% |
| 2025-05-08 | 4.66 | 4.66 | -0.01 | -0.21% | 4.65 | 4.69 | 213195 | 9949 | 0.33% |
| 2025-05-07 | 4.69 | 4.67 | -0.01 | -0.21% | 4.64 | 4.71 | 346828 | 16188 | 0.54% |
| 2025-05-06 | 4.65 | 4.68 | 0.05 | 1.08% | 4.63 | 4.68 | 297787 | 13858 | 0.46% |
| 2025-04-30 | 4.69 | 4.63 | -0.06 | -1.28% | 4.62 | 4.71 | 399346 | 18611 | 0.62% |
| 2025-04-29 | 4.73 | 4.69 | -0.06 | -1.26% | 4.67 | 4.75 | 408472 | 19181 | 0.63% |
| 2025-04-28 | 4.81 | 4.75 | -0.09 | -1.86% | 4.74 | 4.82 | 592878 | 28264 | 0.91% |
| 2025-04-25 | 4.93 | 4.84 | -0.26 | -5.10% | 4.75 | 4.93 | 1532859 | 73711 | 2.37% |
| 2025-04-24 | 4.97 | 5.10 | 0.07 | 1.39% | 4.89 | 5.15 | 938846 | 47024 | 1.45% |