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 | 4.64 | 4.62 | -0.01 | -0.22% | 4.59 | 4.65 | 300591 | 13878 | 0.88% |
| 2025-07-31 | 4.75 | 4.63 | -0.12 | -2.53% | 4.61 | 4.76 | 511003 | 23857 | 1.49% |
| 2025-07-30 | 4.76 | 4.75 | -0.04 | -0.84% | 4.71 | 4.80 | 503792 | 23967 | 1.47% |
| 2025-07-29 | 4.71 | 4.79 | 0.09 | 1.91% | 4.71 | 4.89 | 850644 | 40864 | 2.48% |
| 2025-07-28 | 4.74 | 4.70 | -0.05 | -1.05% | 4.68 | 4.75 | 437648 | 20584 | 1.27% |
| 2025-07-25 | 4.79 | 4.75 | -0.05 | -1.04% | 4.74 | 4.81 | 599042 | 28575 | 1.74% |
| 2025-07-24 | 4.72 | 4.80 | 0.06 | 1.27% | 4.70 | 4.81 | 765058 | 36555 | 2.23% |
| 2025-07-23 | 4.87 | 4.74 | -0.08 | -1.66% | 4.74 | 4.90 | 825229 | 39589 | 2.40% |
| 2025-07-22 | 4.72 | 4.82 | 0.16 | 3.43% | 4.63 | 4.85 | 1293392 | 61558 | 3.77% |
| 2025-07-21 | 4.68 | 4.66 | 0.14 | 3.10% | 4.64 | 4.85 | 1380879 | 65225 | 4.02% |
| 2025-07-18 | 4.52 | 4.52 | 0.01 | 0.22% | 4.50 | 4.54 | 262841 | 11865 | 0.77% |
| 2025-07-17 | 4.50 | 4.51 | 0.00 | 0.00% | 4.48 | 4.52 | 225478 | 10144 | 0.66% |
| 2025-07-16 | 4.52 | 4.51 | 0.00 | 0.00% | 4.49 | 4.54 | 179869 | 8121 | 0.52% |
| 2025-07-15 | 4.59 | 4.51 | -0.07 | -1.53% | 4.48 | 4.59 | 353200 | 15948 | 1.03% |
| 2025-07-14 | 4.61 | 4.58 | -0.02 | -0.43% | 4.58 | 4.62 | 221627 | 10192 | 0.65% |
| 2025-07-11 | 4.60 | 4.60 | 0.00 | 0.00% | 4.56 | 4.63 | 280950 | 12917 | 0.82% |
| 2025-07-10 | 4.54 | 4.60 | 0.05 | 1.10% | 4.53 | 4.60 | 302192 | 13822 | 0.88% |
| 2025-07-09 | 4.55 | 4.55 | 0.00 | 0.00% | 4.54 | 4.61 | 315045 | 14404 | 0.92% |
| 2025-07-08 | 4.52 | 4.55 | 0.04 | 0.89% | 4.51 | 4.56 | 251808 | 11424 | 0.73% |
| 2025-07-07 | 4.50 | 4.51 | 0.01 | 0.22% | 4.49 | 4.52 | 150567 | 6789 | 0.44% |
| 2025-07-04 | 4.53 | 4.50 | -0.04 | -0.88% | 4.49 | 4.57 | 222923 | 10099 | 0.65% |
| 2025-07-03 | 4.56 | 4.54 | -0.03 | -0.66% | 4.52 | 4.57 | 196600 | 8919 | 0.57% |
| 2025-07-02 | 4.50 | 4.57 | 0.08 | 1.78% | 4.49 | 4.60 | 384684 | 17508 | 1.12% |
| 2025-07-01 | 4.50 | 4.49 | -0.01 | -0.22% | 4.46 | 4.51 | 172584 | 7728 | 0.50% |
| 2025-06-30 | 4.50 | 4.50 | 0.02 | 0.45% | 4.47 | 4.52 | 193554 | 8704 | 0.56% |
| 2025-06-27 | 4.52 | 4.48 | 0.02 | 0.45% | 4.48 | 4.56 | 249388 | 11268 | 0.73% |
| 2025-06-26 | 4.50 | 4.46 | -0.05 | -1.11% | 4.46 | 4.51 | 196640 | 8816 | 0.57% |
| 2025-06-25 | 4.45 | 4.51 | 0.06 | 1.35% | 4.43 | 4.51 | 234587 | 10484 | 0.68% |
| 2025-06-24 | 4.37 | 4.45 | 0.09 | 2.06% | 4.36 | 4.46 | 223645 | 9903 | 0.65% |
| 2025-06-23 | 4.31 | 4.36 | 0.04 | 0.93% | 4.31 | 4.37 | 144540 | 6283 | 0.42% |
| 2025-06-20 | 4.34 | 4.32 | -0.01 | -0.23% | 4.32 | 4.36 | 120785 | 5236 | 0.35% |
| 2025-06-19 | 4.38 | 4.33 | -0.06 | -1.37% | 4.32 | 4.39 | 183844 | 7997 | 0.54% |
| 2025-06-18 | 4.43 | 4.39 | -0.05 | -1.13% | 4.38 | 4.44 | 156756 | 6892 | 0.46% |
| 2025-06-17 | 4.43 | 4.44 | 0.01 | 0.23% | 4.41 | 4.45 | 123689 | 5481 | 0.36% |
| 2025-06-16 | 4.42 | 4.43 | 0.00 | 0.00% | 4.41 | 4.45 | 147240 | 6516 | 0.43% |
| 2025-06-13 | 4.48 | 4.43 | -0.06 | -1.34% | 4.42 | 4.49 | 207372 | 9223 | 0.60% |
| 2025-06-12 | 4.52 | 4.49 | -0.04 | -0.88% | 4.46 | 4.52 | 165148 | 7420 | 0.48% |
| 2025-06-11 | 4.48 | 4.53 | 0.05 | 1.12% | 4.46 | 4.54 | 202488 | 9141 | 0.59% |
| 2025-06-10 | 4.52 | 4.48 | -0.03 | -0.67% | 4.45 | 4.52 | 178358 | 8002 | 0.52% |
| 2025-06-09 | 4.51 | 4.51 | 0.02 | 0.45% | 4.49 | 4.53 | 147061 | 6628 | 0.43% |
| 2025-06-06 | 4.52 | 4.49 | -0.02 | -0.44% | 4.48 | 4.53 | 121655 | 5467 | 0.35% |
| 2025-06-05 | 4.52 | 4.51 | -0.01 | -0.22% | 4.48 | 4.53 | 154006 | 6926 | 0.45% |
| 2025-06-04 | 4.49 | 4.52 | 0.02 | 0.44% | 4.48 | 4.54 | 173432 | 7833 | 0.50% |
| 2025-06-03 | 4.49 | 4.50 | -0.05 | -1.10% | 4.47 | 4.52 | 280402 | 12595 | 0.82% |
| 2025-05-30 | 4.62 | 4.55 | 0.02 | 0.44% | 4.53 | 4.70 | 478469 | 22115 | 1.39% |
| 2025-05-29 | 4.46 | 4.53 | 0.06 | 1.34% | 4.44 | 4.53 | 202636 | 9125 | 0.59% |
| 2025-05-28 | 4.43 | 4.47 | 0.04 | 0.90% | 4.42 | 4.53 | 207446 | 9303 | 0.60% |
| 2025-05-27 | 4.41 | 4.43 | 0.02 | 0.45% | 4.38 | 4.44 | 118877 | 5238 | 0.35% |
| 2025-05-26 | 4.37 | 4.41 | 0.05 | 1.15% | 4.37 | 4.43 | 126781 | 5585 | 0.37% |
| 2025-05-23 | 4.44 | 4.36 | -0.07 | -1.58% | 4.36 | 4.46 | 155691 | 6871 | 0.45% |
| 2025-05-22 | 4.49 | 4.43 | -0.07 | -1.56% | 4.42 | 4.50 | 161237 | 7184 | 0.47% |
| 2025-05-21 | 4.51 | 4.50 | -0.02 | -0.44% | 4.49 | 4.52 | 127253 | 5728 | 0.37% |
| 2025-05-20 | 4.51 | 4.52 | 0.01 | 0.22% | 4.48 | 4.53 | 145893 | 6579 | 0.42% |
| 2025-05-19 | 4.46 | 4.51 | 0.04 | 0.89% | 4.44 | 4.52 | 192059 | 8629 | 0.56% |
| 2025-05-16 | 4.48 | 4.47 | 0.00 | 0.00% | 4.45 | 4.50 | 141795 | 6344 | 0.41% |
| 2025-05-15 | 4.55 | 4.47 | -0.08 | -1.76% | 4.47 | 4.55 | 203004 | 9141 | 0.59% |
| 2025-05-14 | 4.55 | 4.55 | 0.00 | 0.00% | 4.50 | 4.59 | 219726 | 9979 | 0.64% |
| 2025-05-13 | 4.59 | 4.55 | 0.00 | 0.00% | 4.52 | 4.60 | 214270 | 9747 | 0.62% |
| 2025-05-12 | 4.57 | 4.55 | 0.00 | 0.00% | 4.53 | 4.59 | 264040 | 12023 | 0.77% |
| 2025-05-09 | 4.61 | 4.55 | -0.07 | -1.52% | 4.54 | 4.63 | 186577 | 8540 | 0.54% |
| 2025-05-08 | 4.62 | 4.62 | -0.02 | -0.43% | 4.57 | 4.64 | 285958 | 13188 | 0.83% |
| 2025-05-07 | 4.56 | 4.64 | 0.11 | 2.43% | 4.55 | 4.72 | 500124 | 23194 | 1.46% |
| 2025-05-06 | 4.47 | 4.53 | 0.10 | 2.26% | 4.44 | 4.54 | 246631 | 11112 | 0.72% |
| 2025-04-30 | 4.43 | 4.43 | 0.01 | 0.23% | 4.42 | 4.47 | 161366 | 7168 | 0.47% |
| 2025-04-29 | 4.42 | 4.42 | 0.01 | 0.23% | 4.39 | 4.45 | 196663 | 8696 | 0.57% |
| 2025-04-28 | 4.52 | 4.41 | -0.09 | -2.00% | 4.39 | 4.52 | 210828 | 9332 | 0.61% |
| 2025-04-25 | 4.48 | 4.50 | 0.02 | 0.45% | 4.45 | 4.53 | 187492 | 8439 | 0.55% |
| 2025-04-24 | 4.50 | 4.48 | -0.02 | -0.44% | 4.45 | 4.51 | 143705 | 6436 | 0.42% |