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 | 4.76 | 4.84 | 0.09 | 1.89% | 4.74 | 4.85 | 321254 | 15404 | 2.88% |
| 2025-07-31 | 4.81 | 4.75 | -0.09 | -1.86% | 4.73 | 4.88 | 314335 | 15110 | 2.82% |
| 2025-07-30 | 4.86 | 4.84 | -0.04 | -0.82% | 4.79 | 4.89 | 347999 | 16812 | 3.12% |
| 2025-07-29 | 4.89 | 4.88 | -0.02 | -0.41% | 4.82 | 4.92 | 347413 | 16843 | 3.11% |
| 2025-07-28 | 4.95 | 4.90 | -0.03 | -0.61% | 4.89 | 4.95 | 291871 | 14326 | 2.62% |
| 2025-07-25 | 4.96 | 4.93 | -0.04 | -0.80% | 4.91 | 4.99 | 455997 | 22535 | 4.09% |
| 2025-07-24 | 4.83 | 4.97 | 0.15 | 3.11% | 4.82 | 5.01 | 768263 | 37978 | 6.88% |
| 2025-07-23 | 4.89 | 4.82 | -0.06 | -1.23% | 4.81 | 4.90 | 277777 | 13472 | 2.49% |
| 2025-07-22 | 4.92 | 4.88 | -0.04 | -0.81% | 4.84 | 4.93 | 303264 | 14790 | 2.72% |
| 2025-07-21 | 4.87 | 4.92 | 0.04 | 0.82% | 4.86 | 4.92 | 271405 | 13294 | 2.43% |
| 2025-07-18 | 4.93 | 4.88 | -0.03 | -0.61% | 4.86 | 4.94 | 253893 | 12410 | 2.28% |
| 2025-07-17 | 4.86 | 4.91 | 0.06 | 1.24% | 4.83 | 4.92 | 295907 | 14487 | 2.65% |
| 2025-07-16 | 4.87 | 4.85 | -0.01 | -0.21% | 4.83 | 4.91 | 229508 | 11174 | 2.06% |
| 2025-07-15 | 4.88 | 4.86 | -0.02 | -0.41% | 4.79 | 4.90 | 261771 | 12680 | 2.35% |
| 2025-07-14 | 4.92 | 4.88 | -0.04 | -0.81% | 4.86 | 4.93 | 226976 | 11082 | 2.03% |
| 2025-07-11 | 4.90 | 4.92 | 0.00 | 0.00% | 4.86 | 4.94 | 322201 | 15832 | 2.89% |
| 2025-07-10 | 4.88 | 4.92 | 0.04 | 0.82% | 4.86 | 4.94 | 282609 | 13862 | 2.53% |
| 2025-07-09 | 4.87 | 4.88 | -0.02 | -0.41% | 4.86 | 4.91 | 286288 | 13982 | 2.57% |
| 2025-07-08 | 4.81 | 4.90 | 0.10 | 2.08% | 4.78 | 4.93 | 387110 | 18846 | 3.47% |
| 2025-07-07 | 4.78 | 4.80 | 0.01 | 0.21% | 4.75 | 4.81 | 171483 | 8205 | 1.54% |
| 2025-07-04 | 4.85 | 4.79 | -0.07 | -1.44% | 4.77 | 4.86 | 261414 | 12591 | 2.34% |
| 2025-07-03 | 4.78 | 4.86 | 0.07 | 1.46% | 4.78 | 4.87 | 297689 | 14380 | 2.67% |
| 2025-07-02 | 4.83 | 4.79 | -0.05 | -1.03% | 4.75 | 4.84 | 271312 | 12980 | 2.43% |
| 2025-07-01 | 4.88 | 4.84 | -0.03 | -0.62% | 4.79 | 4.89 | 277831 | 13440 | 2.49% |
| 2025-06-30 | 4.84 | 4.87 | 0.03 | 0.62% | 4.83 | 4.89 | 307130 | 14946 | 2.75% |
| 2025-06-27 | 4.80 | 4.84 | 0.02 | 0.41% | 4.78 | 4.92 | 397780 | 19326 | 3.56% |
| 2025-06-26 | 4.81 | 4.82 | 0.01 | 0.21% | 4.76 | 4.89 | 491094 | 23688 | 4.40% |
| 2025-06-25 | 4.76 | 4.81 | 0.03 | 0.63% | 4.73 | 4.81 | 313432 | 14962 | 2.81% |
| 2025-06-24 | 4.67 | 4.78 | 0.10 | 2.14% | 4.67 | 4.78 | 343372 | 16328 | 3.08% |
| 2025-06-23 | 4.50 | 4.68 | 0.13 | 2.86% | 4.49 | 4.69 | 289644 | 13386 | 2.60% |
| 2025-06-20 | 4.57 | 4.55 | -0.03 | -0.66% | 4.51 | 4.61 | 203649 | 9285 | 1.82% |
| 2025-06-19 | 4.68 | 4.58 | -0.14 | -2.97% | 4.56 | 4.73 | 287105 | 13258 | 2.57% |
| 2025-06-18 | 4.68 | 4.72 | 0.06 | 1.29% | 4.64 | 4.78 | 340665 | 16103 | 3.05% |
| 2025-06-17 | 4.65 | 4.66 | -0.01 | -0.21% | 4.62 | 4.68 | 174510 | 8096 | 1.56% |
| 2025-06-16 | 4.60 | 4.67 | 0.07 | 1.52% | 4.59 | 4.70 | 201422 | 9399 | 1.80% |
| 2025-06-13 | 4.73 | 4.60 | -0.16 | -3.36% | 4.60 | 4.75 | 292410 | 13626 | 2.62% |
| 2025-06-12 | 4.72 | 4.76 | 0.02 | 0.42% | 4.69 | 4.80 | 262491 | 12509 | 2.35% |
| 2025-06-11 | 4.72 | 4.74 | 0.02 | 0.42% | 4.69 | 4.78 | 187470 | 8905 | 1.68% |
| 2025-06-10 | 4.78 | 4.72 | -0.07 | -1.46% | 4.65 | 4.80 | 286766 | 13533 | 2.57% |
| 2025-06-09 | 4.74 | 4.79 | 0.04 | 0.84% | 4.74 | 4.80 | 207336 | 9909 | 1.86% |
| 2025-06-06 | 4.74 | 4.75 | -0.01 | -0.21% | 4.71 | 4.78 | 198335 | 9398 | 1.78% |
| 2025-06-05 | 4.69 | 4.76 | 0.06 | 1.28% | 4.66 | 4.77 | 266923 | 12611 | 2.39% |
| 2025-06-04 | 4.69 | 4.70 | 0.01 | 0.21% | 4.67 | 4.72 | 218658 | 10272 | 1.96% |
| 2025-06-03 | 4.69 | 4.69 | 0.04 | 0.86% | 4.68 | 4.81 | 313400 | 14851 | 2.81% |
| 2025-05-30 | 4.72 | 4.65 | -0.10 | -2.11% | 4.62 | 4.79 | 301240 | 14110 | 2.70% |
| 2025-05-29 | 4.55 | 4.75 | 0.19 | 4.17% | 4.55 | 4.87 | 448147 | 21133 | 4.02% |
| 2025-05-28 | 4.61 | 4.56 | -0.04 | -0.87% | 4.53 | 4.64 | 178798 | 8170 | 1.60% |
| 2025-05-27 | 4.61 | 4.60 | -0.03 | -0.65% | 4.56 | 4.63 | 171448 | 7868 | 1.54% |
| 2025-05-26 | 4.54 | 4.63 | 0.08 | 1.76% | 4.53 | 4.63 | 198727 | 9144 | 1.78% |
| 2025-05-23 | 4.66 | 4.55 | -0.13 | -2.78% | 4.54 | 4.70 | 263142 | 12139 | 2.36% |
| 2025-05-22 | 4.70 | 4.68 | -0.05 | -1.06% | 4.66 | 4.78 | 212786 | 10019 | 1.91% |
| 2025-05-21 | 4.81 | 4.73 | -0.10 | -2.07% | 4.72 | 4.82 | 224623 | 10667 | 2.01% |
| 2025-05-20 | 4.77 | 4.83 | 0.05 | 1.05% | 4.71 | 4.84 | 240658 | 11545 | 2.16% |
| 2025-05-19 | 4.73 | 4.78 | 0.03 | 0.63% | 4.68 | 4.80 | 198147 | 9406 | 1.78% |
| 2025-05-16 | 4.71 | 4.75 | 0.02 | 0.42% | 4.70 | 4.80 | 178096 | 8481 | 1.60% |
| 2025-05-15 | 4.85 | 4.73 | -0.15 | -3.07% | 4.73 | 4.87 | 261254 | 12468 | 2.34% |
| 2025-05-14 | 4.85 | 4.88 | 0.02 | 0.41% | 4.82 | 4.90 | 256791 | 12483 | 2.30% |
| 2025-05-13 | 4.96 | 4.86 | -0.06 | -1.22% | 4.85 | 4.99 | 277942 | 13622 | 2.49% |
| 2025-05-12 | 4.92 | 4.92 | 0.05 | 1.03% | 4.88 | 4.95 | 242412 | 11912 | 2.17% |
| 2025-05-09 | 4.93 | 4.87 | -0.08 | -1.62% | 4.83 | 4.95 | 278231 | 13586 | 2.49% |
| 2025-05-08 | 4.90 | 4.95 | 0.05 | 1.02% | 4.88 | 4.97 | 305319 | 15064 | 2.74% |
| 2025-05-07 | 4.99 | 4.90 | -0.04 | -0.81% | 4.85 | 5.02 | 417917 | 20570 | 3.74% |
| 2025-05-06 | 4.81 | 4.94 | 0.16 | 3.35% | 4.81 | 4.95 | 430002 | 21026 | 3.85% |
| 2025-04-30 | 4.74 | 4.78 | 0.04 | 0.84% | 4.73 | 4.82 | 288729 | 13829 | 2.59% |
| 2025-04-29 | 4.70 | 4.74 | 0.08 | 1.72% | 4.66 | 4.77 | 264700 | 12540 | 2.37% |
| 2025-04-28 | 4.71 | 4.66 | -0.06 | -1.27% | 4.65 | 4.73 | 212100 | 9927 | 1.90% |
| 2025-04-25 | 4.73 | 4.72 | 0.02 | 0.43% | 4.69 | 4.79 | 280895 | 13317 | 2.52% |
| 2025-04-24 | 4.80 | 4.70 | -0.08 | -1.67% | 4.66 | 4.80 | 343290 | 16169 | 3.08% |