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 | 4.54 | 4.60 | 0.04 | 0.88% | 4.54 | 4.61 | 145001 | 6653 | 1.80% |
| 2025-07-31 | 4.63 | 4.56 | -0.07 | -1.51% | 4.55 | 4.66 | 175110 | 8053 | 2.17% |
| 2025-07-30 | 4.68 | 4.63 | -0.05 | -1.07% | 4.60 | 4.69 | 192957 | 8961 | 2.39% |
| 2025-07-29 | 4.66 | 4.68 | 0.01 | 0.21% | 4.62 | 4.69 | 219556 | 10221 | 2.72% |
| 2025-07-28 | 4.69 | 4.67 | 0.00 | 0.00% | 4.65 | 4.69 | 171961 | 8032 | 2.13% |
| 2025-07-25 | 4.70 | 4.67 | -0.05 | -1.06% | 4.67 | 4.73 | 212013 | 9940 | 2.63% |
| 2025-07-24 | 4.64 | 4.72 | 0.08 | 1.72% | 4.62 | 4.75 | 308828 | 14499 | 3.83% |
| 2025-07-23 | 4.71 | 4.64 | -0.05 | -1.07% | 4.63 | 4.72 | 212109 | 9909 | 2.63% |
| 2025-07-22 | 4.70 | 4.69 | -0.01 | -0.21% | 4.64 | 4.70 | 190297 | 8893 | 2.36% |
| 2025-07-21 | 4.57 | 4.70 | 0.13 | 2.84% | 4.56 | 4.70 | 305632 | 14250 | 3.79% |
| 2025-07-18 | 4.58 | 4.57 | -0.01 | -0.22% | 4.54 | 4.61 | 182729 | 8346 | 2.27% |
| 2025-07-17 | 4.58 | 4.58 | 0.01 | 0.22% | 4.56 | 4.61 | 172189 | 7891 | 2.14% |
| 2025-07-16 | 4.54 | 4.57 | 0.03 | 0.66% | 4.52 | 4.59 | 142850 | 6530 | 1.77% |
| 2025-07-15 | 4.61 | 4.54 | -0.11 | -2.37% | 4.50 | 4.65 | 251361 | 11438 | 3.12% |
| 2025-07-14 | 4.60 | 4.65 | 0.04 | 0.87% | 4.59 | 4.66 | 187354 | 8692 | 2.32% |
| 2025-07-11 | 4.60 | 4.61 | 0.00 | 0.00% | 4.54 | 4.62 | 215194 | 9874 | 2.67% |
| 2025-07-10 | 4.59 | 4.61 | 0.03 | 0.66% | 4.57 | 4.62 | 182259 | 8375 | 2.26% |
| 2025-07-09 | 4.61 | 4.58 | -0.02 | -0.43% | 4.57 | 4.62 | 161880 | 7438 | 2.01% |
| 2025-07-08 | 4.58 | 4.60 | 0.02 | 0.44% | 4.56 | 4.62 | 189917 | 8713 | 2.36% |
| 2025-07-07 | 4.54 | 4.58 | 0.04 | 0.88% | 4.52 | 4.58 | 125843 | 5734 | 1.56% |
| 2025-07-04 | 4.61 | 4.54 | -0.05 | -1.09% | 4.53 | 4.61 | 186140 | 8491 | 2.31% |
| 2025-07-03 | 4.57 | 4.59 | 0.01 | 0.22% | 4.56 | 4.60 | 159030 | 7285 | 1.97% |
| 2025-07-02 | 4.56 | 4.58 | 0.01 | 0.22% | 4.53 | 4.59 | 179263 | 8189 | 2.22% |
| 2025-07-01 | 4.58 | 4.57 | 0.01 | 0.22% | 4.51 | 4.59 | 180695 | 8227 | 2.24% |
| 2025-06-30 | 4.57 | 4.56 | 0.01 | 0.22% | 4.54 | 4.58 | 151322 | 6900 | 1.88% |
| 2025-06-27 | 4.50 | 4.55 | 0.05 | 1.11% | 4.50 | 4.57 | 212164 | 9634 | 2.63% |
| 2025-06-26 | 4.53 | 4.50 | -0.02 | -0.44% | 4.48 | 4.56 | 222813 | 10071 | 2.76% |
| 2025-06-25 | 4.50 | 4.52 | 0.00 | 0.00% | 4.48 | 4.55 | 232354 | 10480 | 2.88% |
| 2025-06-24 | 4.44 | 4.52 | 0.08 | 1.80% | 4.42 | 4.52 | 253383 | 11377 | 3.14% |
| 2025-06-23 | 4.34 | 4.44 | 0.08 | 1.83% | 4.31 | 4.45 | 218957 | 9641 | 2.72% |
| 2025-06-20 | 4.40 | 4.36 | -0.02 | -0.46% | 4.34 | 4.44 | 244265 | 10699 | 3.03% |
| 2025-06-19 | 4.57 | 4.38 | -0.18 | -3.95% | 4.37 | 4.58 | 429625 | 19075 | 5.33% |
| 2025-06-18 | 4.62 | 4.56 | -0.10 | -2.15% | 4.52 | 4.66 | 440881 | 20158 | 5.47% |
| 2025-06-17 | 4.79 | 4.66 | -0.12 | -2.51% | 4.63 | 4.81 | 521332 | 24474 | 6.47% |
| 2025-06-16 | 4.80 | 4.78 | -0.08 | -1.65% | 4.76 | 4.92 | 579452 | 27853 | 7.19% |
| 2025-06-13 | 4.93 | 4.86 | -0.05 | -1.02% | 4.82 | 5.08 | 966841 | 47669 | 11.99% |
| 2025-06-12 | 4.75 | 4.91 | 0.16 | 3.37% | 4.72 | 5.20 | 1152808 | 56970 | 14.30% |
| 2025-06-11 | 4.74 | 4.75 | -0.01 | -0.21% | 4.71 | 4.78 | 228643 | 10855 | 2.84% |
| 2025-06-10 | 4.81 | 4.76 | -0.05 | -1.04% | 4.67 | 4.83 | 357517 | 16993 | 4.43% |
| 2025-06-09 | 4.73 | 4.84 | 0.14 | 2.98% | 4.71 | 4.85 | 442795 | 21284 | 5.49% |
| 2025-06-06 | 4.77 | 4.70 | -0.06 | -1.26% | 4.68 | 4.79 | 302563 | 14288 | 3.75% |
| 2025-06-05 | 4.86 | 4.76 | -0.09 | -1.86% | 4.73 | 4.89 | 478659 | 22895 | 5.94% |
| 2025-06-04 | 4.91 | 4.85 | 0.02 | 0.41% | 4.80 | 4.95 | 683835 | 33226 | 8.48% |
| 2025-06-03 | 4.79 | 4.83 | 0.02 | 0.42% | 4.79 | 4.98 | 903910 | 43961 | 11.21% |
| 2025-05-30 | 5.00 | 4.81 | -0.16 | -3.22% | 4.77 | 5.13 | 1283041 | 62391 | 15.91% |
| 2025-05-29 | 4.52 | 4.97 | 0.45 | 9.96% | 4.51 | 4.97 | 1377277 | 66735 | 17.08% |
| 2025-05-28 | 4.60 | 4.52 | -0.31 | -6.42% | 4.48 | 4.73 | 1345602 | 61534 | 16.69% |
| 2025-05-27 | 4.65 | 4.83 | 0.25 | 5.46% | 4.59 | 5.04 | 1641933 | 81634 | 20.36% |
| 2025-05-26 | 4.55 | 4.58 | 0.03 | 0.66% | 4.53 | 4.62 | 67726 | 3099 | 0.84% |
| 2025-05-23 | 4.58 | 4.55 | -0.03 | -0.66% | 4.55 | 4.63 | 88632 | 4069 | 1.10% |
| 2025-05-22 | 4.64 | 4.58 | -0.06 | -1.29% | 4.57 | 4.68 | 75565 | 3485 | 0.94% |
| 2025-05-21 | 4.63 | 4.64 | -0.02 | -0.43% | 4.63 | 4.69 | 67680 | 3148 | 0.84% |
| 2025-05-20 | 4.66 | 4.66 | 0.00 | 0.00% | 4.62 | 4.66 | 81298 | 3773 | 1.01% |
| 2025-05-19 | 4.60 | 4.66 | 0.08 | 1.75% | 4.54 | 4.67 | 104778 | 4833 | 1.30% |
| 2025-05-16 | 4.54 | 4.58 | 0.04 | 0.88% | 4.52 | 4.60 | 77973 | 3568 | 0.97% |
| 2025-05-15 | 4.55 | 4.54 | -0.01 | -0.22% | 4.52 | 4.58 | 73124 | 3327 | 0.91% |
| 2025-05-14 | 4.57 | 4.55 | -0.01 | -0.22% | 4.51 | 4.58 | 77630 | 3529 | 0.96% |
| 2025-05-13 | 4.57 | 4.56 | 0.00 | 0.00% | 4.54 | 4.60 | 77087 | 3522 | 0.96% |
| 2025-05-12 | 4.55 | 4.56 | 0.01 | 0.22% | 4.54 | 4.59 | 86537 | 3949 | 1.07% |
| 2025-05-09 | 4.55 | 4.55 | -0.01 | -0.22% | 4.50 | 4.57 | 93880 | 4255 | 1.16% |
| 2025-05-08 | 4.53 | 4.56 | 0.03 | 0.66% | 4.49 | 4.57 | 121171 | 5495 | 1.50% |
| 2025-05-07 | 4.47 | 4.53 | 0.11 | 2.49% | 4.47 | 4.55 | 163127 | 7345 | 2.02% |
| 2025-05-06 | 4.38 | 4.42 | 0.07 | 1.61% | 4.37 | 4.42 | 88774 | 3909 | 1.10% |
| 2025-04-30 | 4.33 | 4.35 | 0.04 | 0.93% | 4.33 | 4.38 | 72415 | 3152 | 0.90% |
| 2025-04-29 | 4.27 | 4.31 | 0.06 | 1.41% | 4.26 | 4.39 | 101045 | 4387 | 1.25% |
| 2025-04-28 | 4.29 | 4.25 | -0.05 | -1.16% | 4.20 | 4.29 | 71791 | 3045 | 0.89% |
| 2025-04-25 | 4.29 | 4.30 | 0.00 | 0.00% | 4.27 | 4.35 | 64183 | 2766 | 0.80% |
| 2025-04-24 | 4.32 | 4.30 | -0.02 | -0.46% | 4.30 | 4.44 | 103118 | 4490 | 1.28% |