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 | 4.65 | 4.70 | 0.02 | 0.43% | 4.65 | 4.81 | 506547 | 23971 | 5.23% |
| 2025-07-31 | 4.71 | 4.68 | -0.06 | -1.27% | 4.65 | 4.77 | 524662 | 24710 | 5.42% |
| 2025-07-30 | 4.67 | 4.74 | 0.05 | 1.07% | 4.66 | 4.79 | 625098 | 29630 | 6.46% |
| 2025-07-29 | 4.70 | 4.69 | 0.01 | 0.21% | 4.60 | 4.72 | 468950 | 21917 | 4.85% |
| 2025-07-28 | 4.60 | 4.68 | 0.06 | 1.30% | 4.60 | 4.75 | 459643 | 21565 | 4.75% |
| 2025-07-25 | 4.62 | 4.62 | -0.02 | -0.43% | 4.60 | 4.72 | 435794 | 20299 | 4.50% |
| 2025-07-24 | 4.53 | 4.64 | 0.13 | 2.88% | 4.51 | 4.65 | 506244 | 23289 | 5.23% |
| 2025-07-23 | 4.55 | 4.51 | -0.04 | -0.88% | 4.51 | 4.59 | 328068 | 14898 | 3.39% |
| 2025-07-22 | 4.58 | 4.55 | -0.02 | -0.44% | 4.51 | 4.60 | 360063 | 16377 | 3.72% |
| 2025-07-21 | 4.53 | 4.57 | -0.02 | -0.44% | 4.50 | 4.60 | 509583 | 23250 | 5.26% |
| 2025-07-18 | 4.61 | 4.59 | -0.05 | -1.08% | 4.52 | 4.63 | 429714 | 19590 | 4.44% |
| 2025-07-17 | 4.52 | 4.64 | 0.11 | 2.43% | 4.51 | 4.73 | 823800 | 38221 | 8.51% |
| 2025-07-16 | 4.40 | 4.53 | 0.13 | 2.95% | 4.37 | 4.54 | 511677 | 22948 | 5.29% |
| 2025-07-15 | 4.47 | 4.40 | -0.09 | -2.00% | 4.36 | 4.48 | 298857 | 13156 | 3.09% |
| 2025-07-14 | 4.43 | 4.49 | 0.06 | 1.35% | 4.41 | 4.49 | 301848 | 13475 | 3.12% |
| 2025-07-11 | 4.42 | 4.43 | 0.01 | 0.23% | 4.40 | 4.45 | 240490 | 10649 | 2.48% |
| 2025-07-10 | 4.35 | 4.42 | 0.06 | 1.38% | 4.35 | 4.46 | 384791 | 16990 | 3.98% |
| 2025-07-09 | 4.38 | 4.36 | -0.03 | -0.68% | 4.33 | 4.39 | 265028 | 11567 | 2.74% |
| 2025-07-08 | 4.35 | 4.39 | 0.02 | 0.46% | 4.35 | 4.44 | 297878 | 13061 | 3.08% |
| 2025-07-07 | 4.36 | 4.37 | 0.01 | 0.23% | 4.35 | 4.40 | 201562 | 8807 | 2.08% |
| 2025-07-04 | 4.37 | 4.36 | -0.03 | -0.68% | 4.34 | 4.48 | 297433 | 13020 | 3.07% |
| 2025-07-03 | 4.30 | 4.39 | 0.10 | 2.33% | 4.28 | 4.40 | 449645 | 19577 | 4.65% |
| 2025-07-02 | 4.29 | 4.29 | -0.02 | -0.46% | 4.27 | 4.34 | 258792 | 11141 | 2.67% |
| 2025-07-01 | 4.23 | 4.31 | 0.08 | 1.89% | 4.21 | 4.33 | 362781 | 15529 | 3.75% |
| 2025-06-30 | 4.21 | 4.23 | 0.02 | 0.48% | 4.20 | 4.23 | 130636 | 5509 | 1.35% |
| 2025-06-27 | 4.20 | 4.21 | 0.01 | 0.24% | 4.20 | 4.26 | 149782 | 6334 | 1.55% |
| 2025-06-26 | 4.24 | 4.20 | -0.06 | -1.41% | 4.19 | 4.25 | 194336 | 8203 | 2.01% |
| 2025-06-25 | 4.23 | 4.26 | 0.00 | 0.00% | 4.19 | 4.27 | 263879 | 11157 | 2.73% |
| 2025-06-24 | 4.14 | 4.26 | 0.11 | 2.65% | 4.14 | 4.32 | 277265 | 11725 | 2.86% |
| 2025-06-23 | 4.10 | 4.15 | 0.05 | 1.22% | 4.07 | 4.16 | 141489 | 5837 | 1.46% |
| 2025-06-20 | 4.10 | 4.10 | -0.01 | -0.24% | 4.10 | 4.13 | 119985 | 4936 | 1.24% |
| 2025-06-19 | 4.22 | 4.11 | -0.12 | -2.84% | 4.09 | 4.23 | 247364 | 10251 | 2.56% |
| 2025-06-18 | 4.28 | 4.23 | -0.09 | -2.08% | 4.21 | 4.29 | 245298 | 10392 | 2.53% |
| 2025-06-17 | 4.35 | 4.32 | -0.04 | -0.92% | 4.29 | 4.43 | 324606 | 14112 | 3.35% |
| 2025-06-16 | 4.28 | 4.36 | 0.08 | 1.87% | 4.24 | 4.44 | 553042 | 24068 | 5.71% |
| 2025-06-13 | 4.33 | 4.28 | -0.06 | -1.38% | 4.24 | 4.36 | 362081 | 15547 | 3.74% |
| 2025-06-12 | 4.33 | 4.34 | 0.00 | 0.00% | 4.30 | 4.35 | 170320 | 7367 | 1.76% |
| 2025-06-11 | 4.35 | 4.34 | -0.01 | -0.23% | 4.32 | 4.39 | 233070 | 10122 | 2.41% |
| 2025-06-10 | 4.32 | 4.35 | 0.01 | 0.23% | 4.29 | 4.41 | 410401 | 17899 | 4.24% |
| 2025-06-09 | 4.22 | 4.34 | 0.13 | 3.09% | 4.21 | 4.35 | 429527 | 18540 | 4.44% |
| 2025-06-06 | 4.22 | 4.21 | -0.02 | -0.47% | 4.19 | 4.27 | 174233 | 7354 | 1.80% |
| 2025-06-05 | 4.27 | 4.23 | -0.05 | -1.17% | 4.20 | 4.29 | 291142 | 12322 | 3.01% |
| 2025-06-04 | 4.29 | 4.28 | 0.00 | 0.00% | 4.23 | 4.35 | 285435 | 12175 | 2.95% |
| 2025-06-03 | 4.14 | 4.28 | 0.12 | 2.88% | 4.14 | 4.29 | 373995 | 15818 | 3.86% |
| 2025-05-30 | 4.14 | 4.16 | 0.00 | 0.00% | 4.14 | 4.23 | 312638 | 13071 | 3.23% |
| 2025-05-29 | 4.08 | 4.16 | 0.08 | 1.96% | 4.05 | 4.17 | 317350 | 13110 | 3.28% |
| 2025-05-28 | 4.10 | 4.08 | -0.01 | -0.24% | 4.05 | 4.12 | 148256 | 6044 | 1.53% |
| 2025-05-27 | 4.09 | 4.14 | 0.04 | 0.98% | 4.07 | 4.15 | 220041 | 9068 | 2.27% |
| 2025-05-26 | 4.14 | 4.10 | -0.04 | -0.97% | 4.06 | 4.16 | 284659 | 11655 | 2.94% |
| 2025-05-23 | 4.13 | 4.14 | 0.01 | 0.24% | 4.12 | 4.23 | 325782 | 13641 | 3.37% |
| 2025-05-22 | 4.18 | 4.13 | -0.06 | -1.43% | 4.12 | 4.18 | 172635 | 7162 | 1.78% |
| 2025-05-21 | 4.18 | 4.19 | -0.01 | -0.24% | 4.18 | 4.24 | 206276 | 8680 | 2.13% |
| 2025-05-20 | 4.14 | 4.20 | 0.05 | 1.20% | 4.14 | 4.28 | 215858 | 9053 | 2.23% |
| 2025-05-19 | 4.17 | 4.15 | -0.03 | -0.72% | 4.12 | 4.18 | 181881 | 7537 | 1.88% |
| 2025-05-16 | 4.12 | 4.18 | 0.06 | 1.46% | 4.10 | 4.19 | 296132 | 12306 | 3.06% |
| 2025-05-15 | 4.12 | 4.12 | -0.01 | -0.24% | 4.11 | 4.16 | 183980 | 7613 | 1.90% |
| 2025-05-14 | 4.11 | 4.13 | 0.00 | 0.00% | 4.08 | 4.15 | 178257 | 7325 | 1.84% |
| 2025-05-13 | 4.15 | 4.13 | 0.00 | 0.00% | 4.11 | 4.16 | 152968 | 6320 | 1.58% |
| 2025-05-12 | 4.14 | 4.13 | 0.01 | 0.24% | 4.10 | 4.15 | 151887 | 6256 | 1.57% |
| 2025-05-09 | 4.14 | 4.12 | -0.03 | -0.72% | 4.11 | 4.16 | 145566 | 6015 | 1.50% |
| 2025-05-08 | 4.11 | 4.15 | 0.02 | 0.48% | 4.11 | 4.16 | 176463 | 7310 | 1.82% |
| 2025-05-07 | 4.13 | 4.13 | 0.03 | 0.73% | 4.10 | 4.17 | 268589 | 11111 | 2.77% |
| 2025-05-06 | 4.04 | 4.10 | 0.08 | 1.99% | 4.04 | 4.10 | 215842 | 8806 | 2.23% |
| 2025-04-30 | 4.04 | 4.02 | -0.02 | -0.50% | 4.01 | 4.06 | 199533 | 8047 | 2.06% |
| 2025-04-29 | 4.03 | 4.04 | -0.01 | -0.25% | 4.02 | 4.09 | 162926 | 6602 | 1.68% |
| 2025-04-28 | 4.15 | 4.05 | -0.09 | -2.17% | 4.03 | 4.15 | 241412 | 9794 | 2.49% |
| 2025-04-25 | 4.17 | 4.14 | -0.03 | -0.72% | 4.13 | 4.20 | 285752 | 11867 | 2.95% |
| 2025-04-24 | 4.24 | 4.17 | -0.19 | -4.36% | 4.09 | 4.25 | 538263 | 22404 | 5.56% |