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 | 4.47 | 4.51 | 0.03 | 0.67% | 4.47 | 4.55 | 257519 | 11623 | 0.99% |
| 2025-07-31 | 4.54 | 4.48 | -0.07 | -1.54% | 4.46 | 4.56 | 369765 | 16654 | 1.42% |
| 2025-07-30 | 4.56 | 4.55 | -0.03 | -0.66% | 4.53 | 4.60 | 301714 | 13772 | 1.16% |
| 2025-07-29 | 4.66 | 4.58 | -0.06 | -1.29% | 4.54 | 4.66 | 452124 | 20689 | 1.74% |
| 2025-07-28 | 4.68 | 4.64 | -0.03 | -0.64% | 4.62 | 4.69 | 375003 | 17440 | 1.44% |
| 2025-07-25 | 4.74 | 4.67 | -0.05 | -1.06% | 4.66 | 4.74 | 408206 | 19157 | 1.57% |
| 2025-07-24 | 4.63 | 4.72 | 0.10 | 2.16% | 4.62 | 4.72 | 534692 | 25114 | 2.06% |
| 2025-07-23 | 4.68 | 4.62 | -0.06 | -1.28% | 4.62 | 4.70 | 379027 | 17668 | 1.46% |
| 2025-07-22 | 4.69 | 4.68 | 0.00 | 0.00% | 4.62 | 4.69 | 421424 | 19648 | 1.62% |
| 2025-07-21 | 4.59 | 4.68 | 0.07 | 1.52% | 4.59 | 4.72 | 497549 | 23159 | 1.92% |
| 2025-07-18 | 4.62 | 4.61 | -0.01 | -0.22% | 4.58 | 4.64 | 265684 | 12239 | 1.02% |
| 2025-07-17 | 4.62 | 4.62 | 0.01 | 0.22% | 4.59 | 4.68 | 353217 | 16318 | 1.36% |
| 2025-07-16 | 4.65 | 4.61 | -0.06 | -1.28% | 4.61 | 4.71 | 405888 | 18863 | 1.56% |
| 2025-07-15 | 4.68 | 4.67 | -0.06 | -1.27% | 4.59 | 4.76 | 630083 | 29365 | 2.43% |
| 2025-07-14 | 4.70 | 4.73 | 0.06 | 1.28% | 4.61 | 4.89 | 978662 | 46362 | 3.77% |
| 2025-07-11 | 4.61 | 4.67 | 0.06 | 1.30% | 4.56 | 4.70 | 508594 | 23596 | 1.96% |
| 2025-07-10 | 4.55 | 4.61 | 0.04 | 0.88% | 4.54 | 4.62 | 346410 | 15887 | 1.33% |
| 2025-07-09 | 4.56 | 4.57 | 0.02 | 0.44% | 4.54 | 4.58 | 302481 | 13801 | 1.16% |
| 2025-07-08 | 4.54 | 4.55 | 0.02 | 0.44% | 4.52 | 4.56 | 251648 | 11432 | 0.97% |
| 2025-07-07 | 4.51 | 4.54 | 0.04 | 0.89% | 4.48 | 4.56 | 258247 | 11666 | 0.99% |
| 2025-07-04 | 4.53 | 4.50 | -0.04 | -0.88% | 4.49 | 4.55 | 261221 | 11786 | 1.01% |
| 2025-07-03 | 4.55 | 4.54 | -0.03 | -0.66% | 4.52 | 4.58 | 246095 | 11166 | 0.95% |
| 2025-07-02 | 4.64 | 4.57 | 0.00 | 0.00% | 4.53 | 4.66 | 288820 | 13224 | 1.11% |
| 2025-07-01 | 4.61 | 4.57 | -0.04 | -0.87% | 4.53 | 4.61 | 302459 | 13795 | 1.16% |
| 2025-06-30 | 4.60 | 4.61 | -0.02 | -0.43% | 4.58 | 4.64 | 374925 | 17239 | 1.44% |
| 2025-06-27 | 4.57 | 4.63 | 0.09 | 1.98% | 4.57 | 4.70 | 582798 | 27093 | 2.24% |
| 2025-06-26 | 4.60 | 4.54 | -0.07 | -1.52% | 4.54 | 4.65 | 351152 | 16101 | 1.35% |
| 2025-06-25 | 4.58 | 4.61 | 0.03 | 0.66% | 4.52 | 4.61 | 389401 | 17795 | 1.50% |
| 2025-06-24 | 4.54 | 4.58 | 0.02 | 0.44% | 4.52 | 4.58 | 396276 | 18063 | 1.53% |
| 2025-06-23 | 4.52 | 4.56 | 0.05 | 1.11% | 4.42 | 4.58 | 509804 | 23051 | 1.96% |
| 2025-06-20 | 4.35 | 4.51 | 0.14 | 3.20% | 4.35 | 4.57 | 704892 | 31625 | 2.71% |
| 2025-06-19 | 4.37 | 4.37 | 0.01 | 0.23% | 4.35 | 4.44 | 303591 | 13334 | 1.17% |
| 2025-06-18 | 4.40 | 4.36 | -0.05 | -1.13% | 4.34 | 4.41 | 159460 | 6960 | 0.61% |
| 2025-06-17 | 4.37 | 4.41 | 0.05 | 1.15% | 4.34 | 4.43 | 238463 | 10487 | 0.92% |
| 2025-06-16 | 4.31 | 4.36 | 0.02 | 0.46% | 4.30 | 4.37 | 164271 | 7147 | 0.63% |
| 2025-06-13 | 4.43 | 4.34 | -0.09 | -2.03% | 4.33 | 4.44 | 289877 | 12645 | 1.12% |
| 2025-06-12 | 4.44 | 4.43 | -0.04 | -0.89% | 4.42 | 4.46 | 228465 | 10127 | 0.88% |
| 2025-06-11 | 4.50 | 4.47 | 0.06 | 1.36% | 4.47 | 4.63 | 422059 | 19021 | 1.63% |
| 2025-06-10 | 4.50 | 4.41 | -0.08 | -1.78% | 4.35 | 4.50 | 413194 | 18250 | 1.59% |
| 2025-06-09 | 4.44 | 4.49 | 0.05 | 1.13% | 4.44 | 4.51 | 285475 | 12810 | 1.10% |
| 2025-06-06 | 4.52 | 4.44 | -0.07 | -1.55% | 4.40 | 4.53 | 406240 | 18067 | 1.56% |
| 2025-06-05 | 4.51 | 4.51 | 0.02 | 0.45% | 4.46 | 4.52 | 279902 | 12572 | 1.08% |
| 2025-06-04 | 4.50 | 4.49 | -0.02 | -0.44% | 4.48 | 4.52 | 251521 | 11297 | 0.97% |
| 2025-06-03 | 4.41 | 4.51 | 0.01 | 0.22% | 4.41 | 4.53 | 230372 | 10363 | 0.89% |
| 2025-05-30 | 4.56 | 4.50 | -0.08 | -1.75% | 4.48 | 4.58 | 299435 | 13498 | 1.15% |
| 2025-05-29 | 4.50 | 4.58 | 0.10 | 2.23% | 4.48 | 4.58 | 408161 | 18536 | 1.57% |
| 2025-05-28 | 4.53 | 4.48 | -0.05 | -1.10% | 4.47 | 4.58 | 324157 | 14638 | 1.25% |
| 2025-05-27 | 4.52 | 4.53 | -0.01 | -0.22% | 4.46 | 4.56 | 354719 | 16023 | 1.37% |
| 2025-05-26 | 4.60 | 4.54 | -0.08 | -1.73% | 4.48 | 4.63 | 590304 | 26830 | 2.27% |
| 2025-05-23 | 4.68 | 4.62 | -0.07 | -1.49% | 4.61 | 4.72 | 347919 | 16236 | 1.34% |
| 2025-05-22 | 4.73 | 4.69 | -0.08 | -1.68% | 4.67 | 4.79 | 446511 | 21067 | 1.72% |
| 2025-05-21 | 4.90 | 4.77 | -0.14 | -2.85% | 4.77 | 4.90 | 544290 | 26233 | 2.10% |
| 2025-05-20 | 4.93 | 4.91 | -0.02 | -0.41% | 4.86 | 4.95 | 389846 | 19094 | 1.50% |
| 2025-05-19 | 4.84 | 4.93 | 0.07 | 1.44% | 4.80 | 4.97 | 476219 | 23311 | 1.83% |
| 2025-05-16 | 4.92 | 4.86 | -0.08 | -1.62% | 4.85 | 4.93 | 528978 | 25821 | 2.04% |
| 2025-05-15 | 5.13 | 4.94 | -0.18 | -3.52% | 4.93 | 5.13 | 946892 | 47388 | 3.65% |
| 2025-05-14 | 4.83 | 5.12 | 0.29 | 6.00% | 4.80 | 5.16 | 1698592 | 85282 | 6.54% |
| 2025-05-13 | 4.92 | 4.83 | -0.04 | -0.82% | 4.82 | 4.98 | 505023 | 24703 | 1.94% |
| 2025-05-12 | 4.87 | 4.87 | 0.05 | 1.04% | 4.84 | 4.91 | 373771 | 18198 | 1.44% |
| 2025-05-09 | 4.93 | 4.82 | -0.12 | -2.43% | 4.79 | 4.93 | 484945 | 23444 | 1.87% |
| 2025-05-08 | 4.92 | 4.94 | 0.02 | 0.41% | 4.87 | 4.99 | 507858 | 25097 | 1.96% |
| 2025-05-07 | 5.00 | 4.92 | -0.05 | -1.01% | 4.87 | 5.04 | 867977 | 43040 | 3.34% |
| 2025-05-06 | 4.88 | 4.97 | 0.10 | 2.05% | 4.84 | 5.05 | 1008708 | 49991 | 3.88% |
| 2025-04-30 | 4.72 | 4.87 | 0.14 | 2.96% | 4.72 | 5.02 | 1033708 | 50781 | 3.98% |
| 2025-04-29 | 4.63 | 4.73 | 0.07 | 1.50% | 4.59 | 4.79 | 545708 | 25712 | 2.10% |
| 2025-04-28 | 4.76 | 4.66 | -0.09 | -1.89% | 4.65 | 4.80 | 490328 | 23104 | 1.89% |
| 2025-04-25 | 4.62 | 4.75 | 0.13 | 2.81% | 4.57 | 4.92 | 789849 | 37521 | 3.04% |
| 2025-04-24 | 4.73 | 4.62 | -0.13 | -2.74% | 4.57 | 4.74 | 517878 | 24003 | 1.99% |