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 | 4.78 | 4.78 | -0.02 | -0.42% | 4.76 | 4.82 | 112629 | 5390 | 1.42% |
| 2025-07-31 | 4.85 | 4.80 | -0.07 | -1.44% | 4.76 | 4.91 | 123424 | 5950 | 1.56% |
| 2025-07-30 | 4.89 | 4.87 | -0.03 | -0.61% | 4.82 | 4.91 | 100449 | 4883 | 1.27% |
| 2025-07-29 | 4.95 | 4.90 | -0.04 | -0.81% | 4.84 | 4.97 | 133241 | 6502 | 1.68% |
| 2025-07-28 | 4.93 | 4.94 | 0.02 | 0.41% | 4.86 | 4.96 | 135917 | 6677 | 1.71% |
| 2025-07-25 | 4.90 | 4.92 | 0.01 | 0.20% | 4.88 | 4.96 | 124741 | 6140 | 1.57% |
| 2025-07-24 | 4.84 | 4.91 | 0.06 | 1.24% | 4.83 | 4.91 | 109585 | 5337 | 1.38% |
| 2025-07-23 | 4.89 | 4.85 | -0.04 | -0.82% | 4.83 | 4.90 | 122919 | 5977 | 1.55% |
| 2025-07-22 | 4.88 | 4.89 | 0.01 | 0.20% | 4.82 | 4.90 | 125048 | 6080 | 1.58% |
| 2025-07-21 | 4.77 | 4.88 | 0.08 | 1.67% | 4.73 | 4.89 | 161576 | 7839 | 2.04% |
| 2025-07-18 | 4.80 | 4.80 | 0.01 | 0.21% | 4.75 | 4.86 | 118203 | 5660 | 1.49% |
| 2025-07-17 | 4.77 | 4.79 | 0.02 | 0.42% | 4.74 | 4.80 | 114201 | 5453 | 1.44% |
| 2025-07-16 | 4.79 | 4.77 | 0.00 | 0.00% | 4.73 | 4.79 | 103771 | 4939 | 1.31% |
| 2025-07-15 | 4.82 | 4.77 | -0.09 | -1.85% | 4.68 | 4.84 | 190118 | 9016 | 2.40% |
| 2025-07-14 | 4.86 | 4.86 | 0.00 | 0.00% | 4.82 | 4.88 | 93186 | 4520 | 1.17% |
| 2025-07-11 | 4.89 | 4.86 | -0.01 | -0.21% | 4.80 | 4.89 | 137712 | 6674 | 1.74% |
| 2025-07-10 | 4.88 | 4.87 | -0.04 | -0.81% | 4.84 | 4.93 | 158973 | 7737 | 2.00% |
| 2025-07-09 | 4.93 | 4.91 | -0.03 | -0.61% | 4.87 | 4.95 | 177854 | 8731 | 2.24% |
| 2025-07-08 | 4.94 | 4.94 | 0.01 | 0.20% | 4.89 | 4.96 | 213845 | 10524 | 2.69% |
| 2025-07-07 | 4.96 | 4.93 | -0.04 | -0.80% | 4.89 | 5.02 | 376997 | 18618 | 4.75% |
| 2025-07-04 | 4.94 | 4.97 | 0.15 | 3.11% | 4.88 | 5.29 | 706839 | 35751 | 8.91% |
| 2025-07-03 | 4.84 | 4.82 | 0.01 | 0.21% | 4.75 | 4.89 | 317101 | 15243 | 4.00% |
| 2025-07-02 | 4.70 | 4.81 | 0.13 | 2.78% | 4.67 | 4.95 | 465433 | 22509 | 5.87% |
| 2025-07-01 | 4.67 | 4.68 | 0.00 | 0.00% | 4.60 | 4.71 | 151632 | 7054 | 1.91% |
| 2025-06-30 | 4.66 | 4.68 | 0.02 | 0.43% | 4.64 | 4.70 | 121636 | 5685 | 1.53% |
| 2025-06-27 | 4.71 | 4.66 | -0.01 | -0.21% | 4.64 | 4.76 | 206487 | 9708 | 2.60% |
| 2025-06-26 | 4.64 | 4.67 | 0.06 | 1.30% | 4.63 | 4.76 | 260803 | 12210 | 3.29% |
| 2025-06-25 | 4.57 | 4.61 | 0.04 | 0.88% | 4.53 | 4.62 | 133947 | 6119 | 1.69% |
| 2025-06-24 | 4.51 | 4.57 | 0.05 | 1.11% | 4.48 | 4.59 | 165124 | 7512 | 2.08% |
| 2025-06-23 | 4.38 | 4.52 | 0.14 | 3.20% | 4.36 | 4.57 | 149181 | 6688 | 1.88% |
| 2025-06-20 | 4.46 | 4.38 | -0.07 | -1.57% | 4.36 | 4.53 | 131422 | 5801 | 1.66% |
| 2025-06-19 | 4.68 | 4.45 | -0.14 | -3.05% | 4.44 | 4.71 | 175888 | 8007 | 2.22% |
| 2025-06-18 | 4.64 | 4.59 | -0.06 | -1.29% | 4.56 | 4.65 | 115074 | 5276 | 1.45% |
| 2025-06-17 | 4.67 | 4.65 | -0.01 | -0.21% | 4.60 | 4.68 | 101087 | 4679 | 1.27% |
| 2025-06-16 | 4.60 | 4.66 | 0.01 | 0.22% | 4.60 | 4.68 | 133836 | 6222 | 1.69% |
| 2025-06-13 | 4.68 | 4.65 | -0.06 | -1.27% | 4.55 | 4.70 | 212506 | 9846 | 2.68% |
| 2025-06-12 | 4.72 | 4.71 | -0.01 | -0.21% | 4.66 | 4.75 | 168132 | 7874 | 2.12% |
| 2025-06-11 | 4.65 | 4.72 | 0.07 | 1.51% | 4.61 | 4.80 | 248859 | 11733 | 3.14% |
| 2025-06-10 | 4.67 | 4.65 | -0.04 | -0.85% | 4.58 | 4.77 | 205095 | 9573 | 2.58% |
| 2025-06-09 | 4.57 | 4.69 | 0.10 | 2.18% | 4.57 | 4.69 | 195611 | 9092 | 2.46% |
| 2025-06-06 | 4.61 | 4.59 | -0.01 | -0.22% | 4.56 | 4.63 | 96269 | 4416 | 1.21% |
| 2025-06-05 | 4.63 | 4.60 | -0.04 | -0.86% | 4.58 | 4.67 | 144004 | 6648 | 1.81% |
| 2025-06-04 | 4.59 | 4.64 | 0.06 | 1.31% | 4.56 | 4.65 | 153769 | 7071 | 1.94% |
| 2025-06-03 | 4.53 | 4.58 | 0.03 | 0.66% | 4.51 | 4.62 | 81620 | 3737 | 1.03% |
| 2025-05-30 | 4.64 | 4.55 | -0.08 | -1.73% | 4.54 | 4.65 | 116581 | 5332 | 1.47% |
| 2025-05-29 | 4.57 | 4.63 | 0.04 | 0.87% | 4.55 | 4.68 | 169772 | 7847 | 2.14% |
| 2025-05-28 | 4.61 | 4.59 | -0.01 | -0.22% | 4.53 | 4.62 | 97279 | 4440 | 1.23% |
| 2025-05-27 | 4.53 | 4.60 | 0.06 | 1.32% | 4.51 | 4.62 | 131997 | 6032 | 1.66% |
| 2025-05-26 | 4.48 | 4.54 | 0.01 | 0.22% | 4.47 | 4.58 | 175752 | 7944 | 2.21% |
| 2025-05-23 | 4.57 | 4.53 | -0.02 | -0.44% | 4.51 | 4.69 | 210926 | 9669 | 2.66% |
| 2025-05-22 | 4.65 | 4.55 | -0.11 | -2.36% | 4.53 | 4.66 | 160691 | 7368 | 2.02% |
| 2025-05-21 | 4.67 | 4.66 | -0.02 | -0.43% | 4.58 | 4.68 | 151444 | 7007 | 1.91% |
| 2025-05-20 | 4.64 | 4.68 | 0.04 | 0.86% | 4.60 | 4.69 | 157045 | 7291 | 1.98% |
| 2025-05-19 | 4.57 | 4.64 | 0.07 | 1.53% | 4.53 | 4.67 | 196437 | 9052 | 2.48% |
| 2025-05-16 | 4.58 | 4.57 | -0.04 | -0.87% | 4.53 | 4.68 | 204550 | 9429 | 2.58% |
| 2025-05-15 | 4.50 | 4.61 | 0.07 | 1.54% | 4.49 | 4.75 | 341178 | 15809 | 4.30% |
| 2025-05-14 | 4.48 | 4.54 | 0.03 | 0.67% | 4.46 | 4.55 | 135603 | 6120 | 1.71% |
| 2025-05-13 | 4.60 | 4.51 | -0.05 | -1.10% | 4.48 | 4.61 | 167551 | 7587 | 2.11% |
| 2025-05-12 | 4.58 | 4.56 | 0.02 | 0.44% | 4.48 | 4.63 | 206104 | 9367 | 2.60% |
| 2025-05-09 | 4.54 | 4.54 | 0.01 | 0.22% | 4.47 | 4.71 | 283819 | 12994 | 3.58% |
| 2025-05-08 | 4.44 | 4.53 | 0.07 | 1.57% | 4.43 | 4.57 | 207508 | 9348 | 2.61% |
| 2025-05-07 | 4.46 | 4.46 | 0.02 | 0.45% | 4.43 | 4.59 | 218323 | 9804 | 2.75% |
| 2025-05-06 | 4.38 | 4.44 | 0.10 | 2.30% | 4.37 | 4.45 | 184318 | 8138 | 2.32% |
| 2025-04-30 | 4.28 | 4.34 | 0.08 | 1.88% | 4.28 | 4.41 | 170828 | 7397 | 2.15% |
| 2025-04-29 | 4.33 | 4.26 | -0.05 | -1.16% | 4.22 | 4.36 | 173028 | 7432 | 2.18% |
| 2025-04-28 | 4.52 | 4.31 | -0.20 | -4.43% | 4.24 | 4.52 | 312336 | 13520 | 3.94% |
| 2025-04-25 | 4.54 | 4.51 | 0.00 | 0.00% | 4.50 | 4.57 | 187191 | 8482 | 2.36% |
| 2025-04-24 | 4.68 | 4.51 | -0.18 | -3.84% | 4.49 | 4.70 | 332833 | 15200 | 4.19% |