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 | 4.70 | 4.74 | 0.04 | 0.85% | 4.67 | 4.78 | 125488 | 5950 | 2.23% |
| 2025-07-31 | 4.78 | 4.70 | -0.10 | -2.08% | 4.67 | 4.81 | 180210 | 8521 | 3.20% |
| 2025-07-30 | 4.79 | 4.80 | 0.01 | 0.21% | 4.73 | 4.83 | 175961 | 8408 | 3.13% |
| 2025-07-29 | 4.86 | 4.79 | -0.07 | -1.44% | 4.72 | 4.89 | 223866 | 10684 | 3.98% |
| 2025-07-28 | 4.85 | 4.86 | 0.00 | 0.00% | 4.83 | 4.87 | 135029 | 6551 | 2.40% |
| 2025-07-25 | 4.91 | 4.86 | -0.05 | -1.02% | 4.85 | 4.93 | 169168 | 8230 | 3.01% |
| 2025-07-24 | 4.82 | 4.91 | 0.07 | 1.45% | 4.78 | 4.91 | 317900 | 15476 | 5.65% |
| 2025-07-23 | 4.82 | 4.84 | 0.05 | 1.04% | 4.82 | 4.98 | 490205 | 24058 | 8.72% |
| 2025-07-22 | 4.83 | 4.79 | -0.01 | -0.21% | 4.72 | 4.83 | 194246 | 9247 | 3.45% |
| 2025-07-21 | 4.72 | 4.80 | 0.09 | 1.91% | 4.71 | 4.81 | 226993 | 10845 | 4.04% |
| 2025-07-18 | 4.72 | 4.71 | -0.01 | -0.21% | 4.67 | 4.74 | 165696 | 7787 | 2.95% |
| 2025-07-17 | 4.71 | 4.72 | -0.01 | -0.21% | 4.70 | 4.77 | 209263 | 9896 | 3.72% |
| 2025-07-16 | 4.66 | 4.73 | 0.07 | 1.50% | 4.62 | 4.73 | 214015 | 10057 | 3.81% |
| 2025-07-15 | 4.86 | 4.66 | -0.24 | -4.90% | 4.60 | 4.87 | 405708 | 18998 | 7.21% |
| 2025-07-14 | 4.90 | 4.90 | -0.01 | -0.20% | 4.88 | 4.96 | 148672 | 7306 | 2.64% |
| 2025-07-11 | 4.90 | 4.91 | 0.00 | 0.00% | 4.82 | 4.92 | 207924 | 10123 | 3.70% |
| 2025-07-10 | 4.85 | 4.91 | 0.06 | 1.24% | 4.82 | 4.98 | 218087 | 10648 | 3.88% |
| 2025-07-09 | 4.91 | 4.85 | -0.06 | -1.22% | 4.84 | 4.92 | 196376 | 9585 | 3.49% |
| 2025-07-08 | 4.89 | 4.91 | 0.01 | 0.20% | 4.85 | 4.92 | 193337 | 9453 | 3.44% |
| 2025-07-07 | 4.85 | 4.90 | 0.05 | 1.03% | 4.74 | 4.91 | 255592 | 12395 | 4.55% |
| 2025-07-04 | 4.97 | 4.85 | -0.14 | -2.81% | 4.85 | 5.03 | 346670 | 17060 | 6.16% |
| 2025-07-03 | 4.89 | 4.99 | 0.03 | 0.60% | 4.88 | 5.03 | 482519 | 24020 | 8.58% |
| 2025-07-02 | 4.80 | 4.96 | 0.19 | 3.98% | 4.80 | 5.15 | 659027 | 32679 | 11.72% |
| 2025-07-01 | 4.81 | 4.77 | -0.02 | -0.42% | 4.73 | 4.82 | 187559 | 8951 | 3.34% |
| 2025-06-30 | 4.81 | 4.79 | -0.02 | -0.42% | 4.77 | 4.83 | 203066 | 9729 | 3.61% |
| 2025-06-27 | 4.80 | 4.81 | 0.02 | 0.42% | 4.76 | 4.83 | 221932 | 10660 | 3.95% |
| 2025-06-26 | 4.80 | 4.79 | 0.01 | 0.21% | 4.76 | 4.88 | 297986 | 14355 | 5.30% |
| 2025-06-25 | 4.78 | 4.78 | -0.03 | -0.62% | 4.74 | 4.83 | 278254 | 13277 | 4.95% |
| 2025-06-24 | 4.77 | 4.81 | 0.02 | 0.42% | 4.77 | 4.87 | 372782 | 17973 | 6.63% |
| 2025-06-23 | 4.60 | 4.79 | 0.15 | 3.23% | 4.60 | 4.83 | 341992 | 16276 | 6.08% |
| 2025-06-20 | 4.61 | 4.64 | 0.01 | 0.22% | 4.60 | 4.71 | 180701 | 8399 | 3.21% |
| 2025-06-19 | 4.81 | 4.63 | -0.26 | -5.32% | 4.62 | 4.82 | 375918 | 17639 | 6.68% |
| 2025-06-18 | 4.74 | 4.89 | 0.12 | 2.52% | 4.73 | 4.99 | 510991 | 24757 | 9.09% |
| 2025-06-17 | 4.69 | 4.77 | 0.09 | 1.92% | 4.66 | 4.84 | 429296 | 20366 | 7.63% |
| 2025-06-16 | 4.67 | 4.68 | 0.00 | 0.00% | 4.64 | 4.73 | 160538 | 7533 | 2.85% |
| 2025-06-13 | 4.79 | 4.68 | -0.11 | -2.30% | 4.66 | 4.80 | 239338 | 11255 | 4.26% |
| 2025-06-12 | 4.84 | 4.79 | -0.08 | -1.64% | 4.75 | 4.84 | 282302 | 13516 | 5.02% |
| 2025-06-11 | 4.83 | 4.87 | 0.04 | 0.83% | 4.82 | 4.93 | 347899 | 16933 | 6.19% |
| 2025-06-10 | 4.91 | 4.83 | -0.08 | -1.63% | 4.74 | 4.94 | 368548 | 17843 | 6.55% |
| 2025-06-09 | 4.90 | 4.91 | 0.03 | 0.61% | 4.83 | 4.92 | 407485 | 19864 | 7.25% |
| 2025-06-06 | 5.07 | 4.88 | -0.20 | -3.94% | 4.87 | 5.07 | 537205 | 26479 | 9.55% |
| 2025-06-05 | 5.28 | 5.08 | -0.16 | -3.05% | 5.04 | 5.34 | 749929 | 38474 | 13.34% |
| 2025-06-04 | 5.90 | 5.24 | -0.22 | -4.03% | 5.22 | 5.90 | 1242301 | 67599 | 22.09% |
| 2025-06-03 | 4.96 | 5.46 | 0.50 | 10.08% | 4.93 | 5.46 | 503768 | 26518 | 8.96% |
| 2025-05-30 | 5.19 | 4.96 | -0.31 | -5.88% | 4.93 | 5.22 | 779228 | 39201 | 13.86% |
| 2025-05-29 | 5.03 | 5.27 | 0.11 | 2.13% | 4.97 | 5.46 | 1117761 | 58463 | 19.88% |
| 2025-05-28 | 5.04 | 5.16 | 0.09 | 1.78% | 5.02 | 5.37 | 1104393 | 57429 | 19.64% |
| 2025-05-27 | 4.97 | 5.07 | 0.13 | 2.63% | 4.95 | 5.41 | 1381686 | 70803 | 24.57% |
| 2025-05-26 | 4.50 | 4.94 | 0.45 | 10.02% | 4.48 | 4.94 | 466872 | 22504 | 8.30% |
| 2025-05-23 | 4.64 | 4.49 | -0.19 | -4.06% | 4.49 | 4.68 | 337052 | 15395 | 5.99% |
| 2025-05-22 | 4.82 | 4.68 | -0.19 | -3.90% | 4.66 | 4.85 | 407884 | 19335 | 7.25% |
| 2025-05-21 | 4.75 | 4.87 | 0.12 | 2.53% | 4.66 | 4.97 | 604525 | 29094 | 10.75% |
| 2025-05-20 | 4.69 | 4.75 | 0.06 | 1.28% | 4.65 | 4.76 | 331534 | 15632 | 5.90% |
| 2025-05-19 | 4.60 | 4.69 | 0.10 | 2.18% | 4.60 | 4.73 | 341106 | 15931 | 6.07% |
| 2025-05-16 | 4.58 | 4.59 | 0.02 | 0.44% | 4.58 | 4.65 | 243716 | 11213 | 4.33% |
| 2025-05-15 | 4.69 | 4.57 | -0.12 | -2.56% | 4.57 | 4.77 | 367352 | 17013 | 6.53% |
| 2025-05-14 | 4.54 | 4.69 | 0.14 | 3.08% | 4.50 | 4.69 | 514319 | 23704 | 9.15% |
| 2025-05-13 | 4.61 | 4.55 | -0.01 | -0.22% | 4.53 | 4.70 | 364042 | 16711 | 6.47% |
| 2025-05-12 | 4.51 | 4.56 | 0.06 | 1.33% | 4.50 | 4.59 | 326439 | 14846 | 5.80% |
| 2025-05-09 | 4.56 | 4.50 | -0.05 | -1.10% | 4.48 | 4.62 | 366650 | 16591 | 6.52% |
| 2025-05-08 | 4.59 | 4.55 | -0.10 | -2.15% | 4.47 | 4.61 | 711252 | 32346 | 12.65% |
| 2025-05-07 | 4.26 | 4.65 | 0.42 | 9.93% | 4.24 | 4.65 | 414034 | 18484 | 7.36% |
| 2025-05-06 | 4.11 | 4.23 | 0.17 | 4.19% | 4.10 | 4.23 | 208037 | 8684 | 3.70% |
| 2025-04-30 | 3.98 | 4.06 | 0.07 | 1.75% | 3.98 | 4.11 | 164923 | 6707 | 2.93% |
| 2025-04-29 | 3.93 | 3.99 | 0.05 | 1.27% | 3.89 | 4.03 | 169798 | 6773 | 3.02% |
| 2025-04-28 | 4.05 | 3.94 | -0.14 | -3.43% | 3.89 | 4.06 | 227424 | 8975 | 4.04% |
| 2025-04-25 | 4.11 | 4.08 | 0.00 | 0.00% | 4.05 | 4.14 | 171157 | 7008 | 3.04% |
| 2025-04-24 | 4.19 | 4.08 | -0.12 | -2.86% | 4.06 | 4.24 | 225525 | 9280 | 4.01% |