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 | 4.71 | 4.74 | 0.02 | 0.42% | 4.71 | 4.75 | 85819 | 4067 | 1.40% |
| 2025-07-31 | 4.80 | 4.72 | -0.08 | -1.67% | 4.70 | 4.82 | 152059 | 7231 | 2.48% |
| 2025-07-30 | 4.86 | 4.80 | -0.04 | -0.83% | 4.77 | 4.86 | 139661 | 6715 | 2.28% |
| 2025-07-29 | 4.90 | 4.84 | -0.04 | -0.82% | 4.77 | 4.90 | 156067 | 7523 | 2.55% |
| 2025-07-28 | 4.89 | 4.88 | 0.00 | 0.00% | 4.85 | 4.91 | 135202 | 6601 | 2.21% |
| 2025-07-25 | 4.92 | 4.88 | -0.05 | -1.01% | 4.87 | 4.93 | 133379 | 6521 | 2.18% |
| 2025-07-24 | 4.91 | 4.93 | 0.05 | 1.02% | 4.86 | 4.93 | 143349 | 7019 | 2.34% |
| 2025-07-23 | 4.98 | 4.88 | -0.10 | -2.01% | 4.87 | 5.01 | 220448 | 10852 | 3.60% |
| 2025-07-22 | 4.98 | 4.98 | 0.02 | 0.40% | 4.93 | 5.00 | 219396 | 10880 | 3.59% |
| 2025-07-21 | 4.89 | 4.96 | 0.10 | 2.06% | 4.87 | 5.00 | 346700 | 17182 | 5.67% |
| 2025-07-18 | 4.85 | 4.86 | 0.01 | 0.21% | 4.81 | 4.89 | 186136 | 9017 | 3.04% |
| 2025-07-17 | 4.81 | 4.85 | 0.04 | 0.83% | 4.80 | 4.86 | 195656 | 9454 | 3.20% |
| 2025-07-16 | 4.77 | 4.81 | 0.04 | 0.84% | 4.74 | 4.85 | 203003 | 9774 | 3.32% |
| 2025-07-15 | 4.81 | 4.77 | -0.03 | -0.63% | 4.71 | 4.84 | 214524 | 10224 | 3.51% |
| 2025-07-14 | 4.77 | 4.80 | 0.03 | 0.63% | 4.75 | 4.83 | 171165 | 8221 | 2.80% |
| 2025-07-11 | 4.79 | 4.77 | -0.02 | -0.42% | 4.74 | 4.81 | 183036 | 8724 | 2.99% |
| 2025-07-10 | 4.76 | 4.79 | 0.01 | 0.21% | 4.76 | 4.81 | 135086 | 6472 | 2.21% |
| 2025-07-09 | 4.82 | 4.78 | -0.04 | -0.83% | 4.76 | 4.84 | 225365 | 10811 | 3.68% |
| 2025-07-08 | 4.80 | 4.82 | 0.02 | 0.42% | 4.78 | 4.84 | 201848 | 9701 | 3.30% |
| 2025-07-07 | 4.76 | 4.80 | 0.05 | 1.05% | 4.66 | 4.80 | 191385 | 9116 | 3.13% |
| 2025-07-04 | 4.82 | 4.75 | -0.07 | -1.45% | 4.75 | 4.87 | 255701 | 12298 | 4.18% |
| 2025-07-03 | 4.86 | 4.82 | -0.02 | -0.41% | 4.79 | 4.87 | 226030 | 10894 | 3.69% |
| 2025-07-02 | 4.88 | 4.84 | -0.05 | -1.02% | 4.82 | 4.93 | 242700 | 11783 | 3.97% |
| 2025-07-01 | 4.86 | 4.89 | 0.02 | 0.41% | 4.80 | 4.90 | 337630 | 16350 | 5.52% |
| 2025-06-30 | 4.81 | 4.87 | 0.05 | 1.04% | 4.76 | 4.88 | 339226 | 16384 | 5.54% |
| 2025-06-27 | 4.82 | 4.82 | -0.12 | -2.43% | 4.78 | 4.88 | 406970 | 19660 | 6.65% |
| 2025-06-26 | 4.82 | 4.94 | 0.12 | 2.49% | 4.73 | 4.98 | 727325 | 35219 | 11.89% |
| 2025-06-25 | 4.92 | 4.82 | -0.28 | -5.49% | 4.77 | 4.98 | 839659 | 40598 | 13.72% |
| 2025-06-24 | 5.10 | 5.10 | -0.57 | -10.05% | 5.10 | 5.24 | 1035737 | 53105 | 16.93% |
| 2025-06-23 | 5.38 | 5.67 | 0.27 | 5.00% | 5.20 | 5.90 | 1357690 | 74856 | 22.19% |
| 2025-06-20 | 5.19 | 5.40 | 0.17 | 3.25% | 5.05 | 5.73 | 1583506 | 84239 | 25.88% |
| 2025-06-19 | 4.68 | 5.23 | 0.48 | 10.11% | 4.64 | 5.23 | 870602 | 44617 | 14.23% |
| 2025-06-18 | 4.67 | 4.75 | 0.11 | 2.37% | 4.64 | 4.88 | 566154 | 26868 | 9.25% |
| 2025-06-17 | 4.56 | 4.65 | 0.08 | 1.75% | 4.53 | 4.74 | 363109 | 16840 | 5.93% |
| 2025-06-16 | 4.65 | 4.57 | -0.02 | -0.44% | 4.57 | 4.68 | 287310 | 13290 | 4.70% |
| 2025-06-13 | 4.63 | 4.59 | 0.06 | 1.32% | 4.52 | 4.69 | 263428 | 12063 | 4.30% |
| 2025-06-12 | 4.51 | 4.53 | 0.00 | 0.00% | 4.47 | 4.56 | 88936 | 4019 | 1.45% |
| 2025-06-11 | 4.51 | 4.53 | 0.02 | 0.44% | 4.49 | 4.60 | 104298 | 4737 | 1.70% |
| 2025-06-10 | 4.57 | 4.51 | -0.06 | -1.31% | 4.44 | 4.59 | 108470 | 4894 | 1.77% |
| 2025-06-09 | 4.56 | 4.57 | 0.06 | 1.33% | 4.51 | 4.57 | 112799 | 5134 | 1.84% |
| 2025-06-06 | 4.47 | 4.51 | 0.05 | 1.12% | 4.44 | 4.52 | 111292 | 4994 | 1.82% |
| 2025-06-05 | 4.50 | 4.46 | -0.03 | -0.67% | 4.42 | 4.52 | 94254 | 4200 | 1.54% |
| 2025-06-04 | 4.40 | 4.49 | 0.07 | 1.58% | 4.40 | 4.49 | 133057 | 5937 | 2.17% |
| 2025-06-03 | 4.30 | 4.42 | 0.10 | 2.31% | 4.28 | 4.45 | 140220 | 6171 | 2.29% |
| 2025-05-30 | 4.50 | 4.32 | -0.18 | -4.00% | 4.30 | 4.51 | 198841 | 8679 | 3.25% |
| 2025-05-29 | 4.42 | 4.50 | 0.05 | 1.12% | 4.40 | 4.52 | 132042 | 5918 | 2.16% |
| 2025-05-28 | 4.52 | 4.45 | -0.06 | -1.33% | 4.41 | 4.54 | 122661 | 5484 | 2.00% |
| 2025-05-27 | 4.49 | 4.51 | 0.02 | 0.45% | 4.42 | 4.51 | 130186 | 5800 | 2.13% |
| 2025-05-26 | 4.38 | 4.49 | 0.10 | 2.28% | 4.37 | 4.50 | 163019 | 7253 | 2.66% |
| 2025-05-23 | 4.39 | 4.39 | 0.01 | 0.23% | 4.36 | 4.48 | 140136 | 6198 | 2.29% |
| 2025-05-22 | 4.48 | 4.38 | -0.10 | -2.23% | 4.38 | 4.51 | 111739 | 4947 | 1.83% |
| 2025-05-21 | 4.49 | 4.48 | -0.02 | -0.44% | 4.46 | 4.54 | 84260 | 3784 | 1.38% |
| 2025-05-20 | 4.51 | 4.50 | 0.01 | 0.22% | 4.45 | 4.52 | 97967 | 4387 | 1.60% |
| 2025-05-19 | 4.44 | 4.49 | 0.04 | 0.90% | 4.43 | 4.52 | 127274 | 5707 | 2.08% |
| 2025-05-16 | 4.37 | 4.45 | 0.05 | 1.14% | 4.37 | 4.52 | 144820 | 6452 | 2.37% |
| 2025-05-15 | 4.41 | 4.40 | -0.01 | -0.23% | 4.36 | 4.46 | 109103 | 4812 | 1.78% |
| 2025-05-14 | 4.41 | 4.41 | -0.01 | -0.23% | 4.39 | 4.45 | 108163 | 4782 | 1.77% |
| 2025-05-13 | 4.46 | 4.42 | -0.02 | -0.45% | 4.39 | 4.49 | 92957 | 4124 | 1.52% |
| 2025-05-12 | 4.46 | 4.44 | -0.01 | -0.22% | 4.39 | 4.48 | 96399 | 4256 | 1.58% |
| 2025-05-09 | 4.50 | 4.45 | -0.05 | -1.11% | 4.43 | 4.52 | 92698 | 4131 | 1.51% |
| 2025-05-08 | 4.44 | 4.50 | 0.04 | 0.90% | 4.41 | 4.52 | 101893 | 4565 | 1.67% |
| 2025-05-07 | 4.46 | 4.46 | 0.05 | 1.13% | 4.41 | 4.49 | 115578 | 5134 | 1.89% |
| 2025-05-06 | 4.32 | 4.41 | 0.11 | 2.56% | 4.32 | 4.42 | 125615 | 5519 | 2.05% |
| 2025-04-30 | 4.38 | 4.30 | -0.05 | -1.15% | 4.29 | 4.42 | 96412 | 4196 | 1.58% |
| 2025-04-29 | 4.30 | 4.35 | 0.04 | 0.93% | 4.26 | 4.41 | 111407 | 4857 | 1.82% |
| 2025-04-28 | 4.38 | 4.31 | -0.07 | -1.60% | 4.28 | 4.40 | 108902 | 4696 | 1.78% |
| 2025-04-25 | 4.39 | 4.38 | -0.02 | -0.45% | 4.36 | 4.43 | 94683 | 4162 | 1.55% |
| 2025-04-24 | 4.41 | 4.40 | -0.02 | -0.45% | 4.33 | 4.44 | 163516 | 7168 | 2.67% |