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 | 4.50 | 4.53 | 0.02 | 0.44% | 4.50 | 4.55 | 77348 | 3506 | 0.49% |
| 2025-07-31 | 4.60 | 4.51 | -0.10 | -2.17% | 4.50 | 4.60 | 157744 | 7165 | 1.01% |
| 2025-07-30 | 4.62 | 4.61 | -0.01 | -0.22% | 4.57 | 4.68 | 142144 | 6575 | 0.91% |
| 2025-07-29 | 4.69 | 4.62 | -0.06 | -1.28% | 4.56 | 4.70 | 162091 | 7460 | 1.03% |
| 2025-07-28 | 4.73 | 4.68 | -0.06 | -1.27% | 4.65 | 4.74 | 124583 | 5828 | 0.79% |
| 2025-07-25 | 4.80 | 4.74 | -0.03 | -0.63% | 4.73 | 4.80 | 146940 | 6992 | 0.94% |
| 2025-07-24 | 4.69 | 4.77 | 0.08 | 1.71% | 4.63 | 4.85 | 202101 | 9550 | 1.29% |
| 2025-07-23 | 4.80 | 4.69 | -0.06 | -1.26% | 4.68 | 4.86 | 205964 | 9802 | 1.31% |
| 2025-07-22 | 4.69 | 4.75 | 0.09 | 1.93% | 4.62 | 4.78 | 271870 | 12801 | 1.73% |
| 2025-07-21 | 4.56 | 4.66 | 0.12 | 2.64% | 4.56 | 4.70 | 299948 | 13995 | 1.91% |
| 2025-07-18 | 4.49 | 4.54 | 0.05 | 1.11% | 4.49 | 4.54 | 77049 | 3480 | 0.49% |
| 2025-07-17 | 4.52 | 4.49 | -0.03 | -0.66% | 4.46 | 4.53 | 130657 | 5873 | 0.83% |
| 2025-07-16 | 4.50 | 4.52 | 0.00 | 0.00% | 4.49 | 4.53 | 73842 | 3334 | 0.47% |
| 2025-07-15 | 4.62 | 4.52 | -0.09 | -1.95% | 4.47 | 4.62 | 174982 | 7925 | 1.12% |
| 2025-07-14 | 4.61 | 4.61 | 0.00 | 0.00% | 4.60 | 4.67 | 116612 | 5403 | 0.74% |
| 2025-07-11 | 4.60 | 4.61 | 0.01 | 0.22% | 4.58 | 4.66 | 111209 | 5125 | 0.71% |
| 2025-07-10 | 4.62 | 4.60 | -0.08 | -1.71% | 4.56 | 4.68 | 210467 | 9715 | 1.34% |
| 2025-07-09 | 4.68 | 4.68 | -0.01 | -0.21% | 4.66 | 4.70 | 81614 | 3818 | 0.52% |
| 2025-07-08 | 4.66 | 4.69 | 0.03 | 0.64% | 4.62 | 4.70 | 98798 | 4609 | 0.63% |
| 2025-07-07 | 4.63 | 4.66 | 0.03 | 0.65% | 4.61 | 4.67 | 78450 | 3643 | 0.50% |
| 2025-07-04 | 4.70 | 4.63 | -0.06 | -1.28% | 4.63 | 4.71 | 101251 | 4722 | 0.65% |
| 2025-07-03 | 4.72 | 4.69 | -0.03 | -0.64% | 4.66 | 4.73 | 94438 | 4427 | 0.60% |
| 2025-07-02 | 4.67 | 4.72 | 0.04 | 0.85% | 4.65 | 4.72 | 124403 | 5831 | 0.79% |
| 2025-07-01 | 4.63 | 4.68 | 0.06 | 1.30% | 4.60 | 4.70 | 148398 | 6896 | 0.95% |
| 2025-06-30 | 4.65 | 4.62 | -0.02 | -0.43% | 4.59 | 4.65 | 98432 | 4539 | 0.63% |
| 2025-06-27 | 4.63 | 4.64 | 0.05 | 1.09% | 4.60 | 4.68 | 150099 | 6964 | 0.96% |
| 2025-06-26 | 4.61 | 4.59 | -0.04 | -0.86% | 4.58 | 4.65 | 152696 | 7023 | 0.97% |
| 2025-06-25 | 4.64 | 4.63 | -0.01 | -0.22% | 4.56 | 4.66 | 219364 | 10101 | 1.40% |
| 2025-06-24 | 4.62 | 4.64 | -0.07 | -1.49% | 4.46 | 4.66 | 303326 | 13926 | 1.93% |
| 2025-06-23 | 4.64 | 4.71 | 0.07 | 1.51% | 4.60 | 4.83 | 263942 | 12472 | 1.68% |
| 2025-06-20 | 4.68 | 4.64 | -0.11 | -2.32% | 4.62 | 4.73 | 238388 | 11118 | 1.52% |
| 2025-06-19 | 4.86 | 4.75 | -0.17 | -3.46% | 4.61 | 4.88 | 469877 | 22187 | 3.00% |
| 2025-06-18 | 5.05 | 4.92 | -0.04 | -0.81% | 4.84 | 5.09 | 467488 | 23086 | 2.98% |
| 2025-06-17 | 4.80 | 4.96 | 0.13 | 2.69% | 4.77 | 5.21 | 412235 | 20578 | 2.63% |
| 2025-06-16 | 4.82 | 4.83 | 0.16 | 3.43% | 4.75 | 4.89 | 290179 | 14001 | 1.85% |
| 2025-06-13 | 4.66 | 4.67 | 0.01 | 0.21% | 4.64 | 4.94 | 200709 | 9471 | 1.28% |
| 2025-06-12 | 4.73 | 4.66 | -0.07 | -1.48% | 4.62 | 4.74 | 99218 | 4627 | 0.63% |
| 2025-06-11 | 4.74 | 4.73 | 0.02 | 0.42% | 4.70 | 4.74 | 64300 | 3040 | 0.41% |
| 2025-06-10 | 4.77 | 4.71 | -0.07 | -1.46% | 4.67 | 4.79 | 103116 | 4888 | 0.66% |
| 2025-06-09 | 4.72 | 4.78 | 0.08 | 1.70% | 4.71 | 4.79 | 92240 | 4388 | 0.59% |
| 2025-06-06 | 4.65 | 4.70 | 0.05 | 1.08% | 4.64 | 4.72 | 77896 | 3654 | 0.50% |
| 2025-06-05 | 4.72 | 4.65 | -0.08 | -1.69% | 4.63 | 4.73 | 89239 | 4160 | 0.57% |
| 2025-06-04 | 4.67 | 4.73 | 0.07 | 1.50% | 4.63 | 4.80 | 132782 | 6258 | 0.85% |
| 2025-06-03 | 4.60 | 4.66 | 0.07 | 1.53% | 4.58 | 4.69 | 116266 | 5389 | 0.74% |
| 2025-05-30 | 4.61 | 4.59 | -0.02 | -0.43% | 4.58 | 4.63 | 74030 | 3408 | 0.47% |
| 2025-05-29 | 4.66 | 4.61 | -0.03 | -0.65% | 4.59 | 4.66 | 121416 | 5594 | 0.77% |
| 2025-05-28 | 4.72 | 4.64 | -0.05 | -1.07% | 4.60 | 4.78 | 131298 | 6114 | 0.84% |
| 2025-05-27 | 4.65 | 4.69 | 0.06 | 1.30% | 4.58 | 4.70 | 101589 | 4713 | 0.65% |
| 2025-05-26 | 4.61 | 4.63 | 0.03 | 0.65% | 4.57 | 4.66 | 105574 | 4879 | 0.67% |
| 2025-05-23 | 4.69 | 4.60 | -0.08 | -1.71% | 4.60 | 4.75 | 187749 | 8775 | 1.20% |
| 2025-05-22 | 4.92 | 4.68 | -0.27 | -5.45% | 4.65 | 4.96 | 309655 | 14806 | 1.97% |
| 2025-05-21 | 5.00 | 4.95 | -0.07 | -1.39% | 4.94 | 5.02 | 103284 | 5135 | 0.66% |
| 2025-05-20 | 4.96 | 5.02 | 0.01 | 0.20% | 4.94 | 5.02 | 106230 | 5294 | 0.68% |
| 2025-05-19 | 4.93 | 5.01 | 0.09 | 1.83% | 4.89 | 5.11 | 223301 | 11156 | 1.42% |
| 2025-05-16 | 4.85 | 4.92 | 0.07 | 1.44% | 4.82 | 4.95 | 114092 | 5581 | 0.73% |
| 2025-05-15 | 4.89 | 4.85 | -0.06 | -1.22% | 4.83 | 4.93 | 114259 | 5561 | 0.73% |
| 2025-05-14 | 4.91 | 4.91 | 0.00 | 0.00% | 4.89 | 4.94 | 97458 | 4786 | 0.62% |
| 2025-05-13 | 4.94 | 4.91 | 0.00 | 0.00% | 4.90 | 4.95 | 93489 | 4603 | 0.60% |
| 2025-05-12 | 4.94 | 4.91 | -0.03 | -0.61% | 4.82 | 4.98 | 178826 | 8746 | 1.14% |
| 2025-05-09 | 4.92 | 4.94 | 0.01 | 0.20% | 4.89 | 4.97 | 129697 | 6389 | 0.83% |
| 2025-05-08 | 4.93 | 4.93 | -0.03 | -0.60% | 4.88 | 4.99 | 127943 | 6319 | 0.82% |
| 2025-05-07 | 4.87 | 4.96 | 0.10 | 2.06% | 4.77 | 4.98 | 272844 | 13356 | 1.74% |
| 2025-05-06 | 4.83 | 4.86 | 0.03 | 0.62% | 4.79 | 4.89 | 126232 | 6093 | 0.81% |
| 2025-04-30 | 4.81 | 4.83 | 0.03 | 0.63% | 4.78 | 4.92 | 200434 | 9706 | 1.28% |
| 2025-04-29 | 4.56 | 4.80 | 0.24 | 5.26% | 4.56 | 4.81 | 244177 | 11565 | 1.56% |
| 2025-04-28 | 4.74 | 4.56 | -0.19 | -4.00% | 4.53 | 4.74 | 174700 | 8009 | 1.11% |
| 2025-04-25 | 4.65 | 4.75 | 0.12 | 2.59% | 4.62 | 4.79 | 170556 | 8033 | 1.09% |
| 2025-04-24 | 4.60 | 4.63 | 0.01 | 0.22% | 4.60 | 4.72 | 96130 | 4476 | 0.61% |