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 | 4.81 | 4.83 | 0.03 | 0.63% | 4.74 | 4.84 | 170137 | 8156 | 1.61% |
| 2025-07-31 | 4.97 | 4.80 | -0.11 | -2.24% | 4.77 | 4.98 | 248799 | 12055 | 2.36% |
| 2025-07-30 | 4.83 | 4.91 | 0.06 | 1.24% | 4.83 | 4.95 | 320507 | 15710 | 3.04% |
| 2025-07-29 | 4.93 | 4.85 | -0.09 | -1.82% | 4.80 | 4.94 | 227742 | 11046 | 2.16% |
| 2025-07-28 | 4.87 | 4.94 | 0.10 | 2.07% | 4.84 | 4.95 | 317738 | 15606 | 3.01% |
| 2025-07-25 | 4.88 | 4.84 | -0.04 | -0.82% | 4.81 | 4.91 | 216305 | 10467 | 2.05% |
| 2025-07-24 | 4.74 | 4.88 | 0.14 | 2.95% | 4.74 | 4.89 | 292826 | 14171 | 2.78% |
| 2025-07-23 | 4.76 | 4.74 | -0.03 | -0.63% | 4.73 | 4.85 | 209766 | 10043 | 1.99% |
| 2025-07-22 | 4.79 | 4.77 | -0.01 | -0.21% | 4.74 | 4.83 | 160353 | 7670 | 1.52% |
| 2025-07-21 | 4.75 | 4.78 | 0.06 | 1.27% | 4.70 | 4.80 | 201238 | 9587 | 1.91% |
| 2025-07-18 | 4.75 | 4.72 | -0.04 | -0.84% | 4.69 | 4.81 | 201572 | 9543 | 1.91% |
| 2025-07-17 | 4.69 | 4.76 | 0.12 | 2.59% | 4.65 | 4.89 | 382376 | 18235 | 3.62% |
| 2025-07-16 | 4.58 | 4.64 | 0.05 | 1.09% | 4.56 | 4.70 | 174105 | 8097 | 1.65% |
| 2025-07-15 | 4.67 | 4.59 | -0.09 | -1.92% | 4.51 | 4.68 | 247480 | 11349 | 2.35% |
| 2025-07-14 | 4.78 | 4.68 | -0.12 | -2.50% | 4.66 | 4.78 | 219911 | 10354 | 2.08% |
| 2025-07-11 | 4.77 | 4.80 | 0.03 | 0.63% | 4.74 | 4.92 | 304299 | 14678 | 2.88% |
| 2025-07-10 | 4.74 | 4.77 | 0.01 | 0.21% | 4.73 | 4.85 | 182379 | 8749 | 1.73% |
| 2025-07-09 | 4.70 | 4.76 | 0.06 | 1.28% | 4.69 | 4.80 | 253365 | 12068 | 2.40% |
| 2025-07-08 | 4.66 | 4.70 | 0.04 | 0.86% | 4.65 | 4.71 | 141063 | 6614 | 1.34% |
| 2025-07-07 | 4.65 | 4.66 | 0.00 | 0.00% | 4.61 | 4.71 | 159411 | 7447 | 1.51% |
| 2025-07-04 | 4.72 | 4.66 | -0.07 | -1.48% | 4.66 | 4.73 | 199249 | 9340 | 1.89% |
| 2025-07-03 | 4.74 | 4.73 | 0.00 | 0.00% | 4.70 | 4.80 | 198685 | 9443 | 1.88% |
| 2025-07-02 | 4.79 | 4.73 | -0.08 | -1.66% | 4.70 | 4.80 | 208744 | 9868 | 1.98% |
| 2025-07-01 | 4.86 | 4.81 | -0.05 | -1.03% | 4.76 | 4.87 | 288258 | 13839 | 2.73% |
| 2025-06-30 | 4.86 | 4.86 | -0.15 | -2.99% | 4.80 | 4.92 | 422449 | 20489 | 4.00% |
| 2025-06-27 | 4.94 | 5.01 | 0.05 | 1.01% | 4.93 | 5.07 | 215980 | 10829 | 2.05% |
| 2025-06-26 | 4.99 | 4.96 | -0.02 | -0.40% | 4.94 | 5.06 | 267811 | 13365 | 2.54% |
| 2025-06-25 | 5.04 | 4.98 | -0.06 | -1.19% | 4.90 | 5.06 | 284921 | 14134 | 2.70% |
| 2025-06-24 | 4.93 | 5.04 | 0.11 | 2.23% | 4.92 | 5.15 | 410106 | 20715 | 3.89% |
| 2025-06-23 | 4.70 | 4.93 | 0.22 | 4.67% | 4.70 | 4.95 | 420744 | 20495 | 3.99% |
| 2025-06-20 | 4.81 | 4.71 | -0.17 | -3.48% | 4.70 | 4.95 | 277326 | 13225 | 2.63% |
| 2025-06-19 | 4.72 | 4.88 | 0.15 | 3.17% | 4.64 | 4.88 | 395391 | 18932 | 3.75% |
| 2025-06-18 | 4.79 | 4.73 | -0.06 | -1.25% | 4.68 | 4.79 | 162782 | 7680 | 1.54% |
| 2025-06-17 | 4.90 | 4.79 | -0.11 | -2.24% | 4.77 | 4.92 | 212119 | 10186 | 2.01% |
| 2025-06-16 | 4.59 | 4.90 | 0.30 | 6.52% | 4.56 | 4.99 | 454487 | 21927 | 4.31% |
| 2025-06-13 | 4.80 | 4.60 | -0.24 | -4.96% | 4.58 | 4.83 | 274420 | 12786 | 2.60% |
| 2025-06-12 | 4.82 | 4.84 | 0.03 | 0.62% | 4.79 | 4.89 | 215875 | 10443 | 2.05% |
| 2025-06-11 | 4.80 | 4.81 | 0.00 | 0.00% | 4.77 | 4.86 | 169605 | 8150 | 1.61% |
| 2025-06-10 | 4.87 | 4.81 | -0.07 | -1.43% | 4.73 | 4.89 | 307485 | 14781 | 2.91% |
| 2025-06-09 | 4.56 | 4.88 | 0.36 | 7.96% | 4.54 | 4.96 | 616236 | 29321 | 5.84% |
| 2025-06-06 | 4.58 | 4.52 | -0.07 | -1.53% | 4.51 | 4.59 | 137012 | 6210 | 1.30% |
| 2025-06-05 | 4.58 | 4.59 | 0.03 | 0.66% | 4.55 | 4.64 | 186397 | 8552 | 1.77% |
| 2025-06-04 | 4.55 | 4.56 | 0.02 | 0.44% | 4.53 | 4.59 | 131056 | 5975 | 1.24% |
| 2025-06-03 | 4.54 | 4.54 | -0.02 | -0.44% | 4.54 | 4.62 | 127343 | 5816 | 1.21% |
| 2025-05-30 | 4.63 | 4.56 | -0.09 | -1.94% | 4.54 | 4.67 | 152647 | 7017 | 1.45% |
| 2025-05-29 | 4.57 | 4.65 | 0.07 | 1.53% | 4.55 | 4.66 | 168323 | 7794 | 1.60% |
| 2025-05-28 | 4.55 | 4.58 | 0.02 | 0.44% | 4.50 | 4.60 | 143829 | 6545 | 1.36% |
| 2025-05-27 | 4.51 | 4.56 | 0.03 | 0.66% | 4.46 | 4.59 | 177864 | 8069 | 1.69% |
| 2025-05-26 | 4.50 | 4.53 | 0.05 | 1.12% | 4.46 | 4.62 | 203506 | 9227 | 1.93% |
| 2025-05-23 | 4.52 | 4.48 | -0.03 | -0.67% | 4.45 | 4.75 | 276804 | 12700 | 2.62% |
| 2025-05-22 | 4.60 | 4.51 | -0.13 | -2.80% | 4.50 | 4.68 | 206089 | 9432 | 1.95% |
| 2025-05-21 | 4.58 | 4.64 | 0.04 | 0.87% | 4.50 | 4.76 | 326286 | 15075 | 3.09% |
| 2025-05-20 | 4.51 | 4.60 | 0.09 | 2.00% | 4.48 | 4.61 | 194461 | 8872 | 1.84% |
| 2025-05-19 | 4.41 | 4.51 | 0.08 | 1.81% | 4.39 | 4.53 | 186229 | 8301 | 1.76% |
| 2025-05-16 | 4.40 | 4.43 | 0.01 | 0.23% | 4.38 | 4.48 | 90596 | 4009 | 0.86% |
| 2025-05-15 | 4.47 | 4.42 | -0.06 | -1.34% | 4.41 | 4.51 | 108039 | 4802 | 1.02% |
| 2025-05-14 | 4.45 | 4.48 | 0.03 | 0.67% | 4.40 | 4.54 | 126906 | 5658 | 1.20% |
| 2025-05-13 | 4.50 | 4.45 | -0.03 | -0.67% | 4.45 | 4.59 | 165443 | 7480 | 1.57% |
| 2025-05-12 | 4.47 | 4.48 | 0.07 | 1.59% | 4.40 | 4.60 | 258827 | 11605 | 2.45% |
| 2025-05-09 | 4.56 | 4.41 | -0.15 | -3.29% | 4.40 | 4.56 | 153957 | 6845 | 1.46% |
| 2025-05-08 | 4.48 | 4.56 | 0.06 | 1.33% | 4.46 | 4.62 | 149011 | 6796 | 1.41% |
| 2025-05-07 | 4.53 | 4.50 | -0.02 | -0.44% | 4.46 | 4.60 | 166342 | 7521 | 1.58% |
| 2025-05-06 | 4.40 | 4.52 | 0.13 | 2.96% | 4.36 | 4.53 | 201112 | 8944 | 1.91% |
| 2025-04-30 | 4.36 | 4.39 | 0.04 | 0.92% | 4.34 | 4.43 | 153051 | 6716 | 1.45% |
| 2025-04-29 | 4.06 | 4.35 | 0.18 | 4.32% | 4.00 | 4.37 | 272382 | 11610 | 2.58% |
| 2025-04-28 | 4.23 | 4.17 | -0.12 | -2.80% | 4.17 | 4.28 | 116749 | 4913 | 1.11% |
| 2025-04-25 | 4.28 | 4.29 | 0.03 | 0.70% | 4.27 | 4.34 | 99646 | 4293 | 0.94% |
| 2025-04-24 | 4.34 | 4.26 | -0.07 | -1.62% | 4.25 | 4.34 | 120635 | 5165 | 1.14% |