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 | 4.53 | 4.50 | -0.03 | -0.66% | 4.48 | 4.58 | 147243 | 6649 | 0.66% |
| 2025-07-31 | 4.57 | 4.53 | -0.05 | -1.09% | 4.49 | 4.58 | 141968 | 6419 | 0.63% |
| 2025-07-30 | 4.54 | 4.58 | 0.03 | 0.66% | 4.53 | 4.63 | 191379 | 8786 | 0.85% |
| 2025-07-29 | 4.72 | 4.55 | -0.17 | -3.60% | 4.48 | 4.73 | 280567 | 12828 | 1.25% |
| 2025-07-28 | 4.75 | 4.72 | -0.02 | -0.42% | 4.72 | 4.77 | 120300 | 5703 | 0.54% |
| 2025-07-25 | 4.84 | 4.74 | -0.09 | -1.86% | 4.74 | 4.85 | 173817 | 8320 | 0.77% |
| 2025-07-24 | 4.86 | 4.83 | -0.03 | -0.62% | 4.81 | 4.88 | 118228 | 5711 | 0.53% |
| 2025-07-23 | 4.89 | 4.86 | -0.02 | -0.41% | 4.85 | 4.92 | 103523 | 5061 | 0.46% |
| 2025-07-22 | 4.84 | 4.88 | 0.04 | 0.83% | 4.78 | 4.88 | 116748 | 5644 | 0.52% |
| 2025-07-21 | 4.80 | 4.84 | 0.03 | 0.62% | 4.80 | 4.87 | 141013 | 6827 | 0.63% |
| 2025-07-18 | 4.79 | 4.81 | 0.04 | 0.84% | 4.78 | 4.84 | 93265 | 4483 | 0.41% |
| 2025-07-17 | 4.80 | 4.77 | -0.03 | -0.63% | 4.76 | 4.84 | 95903 | 4588 | 0.43% |
| 2025-07-16 | 4.84 | 4.80 | -0.03 | -0.62% | 4.78 | 4.84 | 79731 | 3833 | 0.35% |
| 2025-07-15 | 4.88 | 4.83 | -0.02 | -0.41% | 4.81 | 4.89 | 109518 | 5301 | 0.49% |
| 2025-07-14 | 5.05 | 5.02 | -0.02 | -0.40% | 5.02 | 5.12 | 124591 | 6299 | 0.55% |
| 2025-07-11 | 5.01 | 5.04 | 0.03 | 0.60% | 5.01 | 5.09 | 137425 | 6932 | 0.61% |
| 2025-07-10 | 4.96 | 5.01 | 0.05 | 1.01% | 4.96 | 5.01 | 81436 | 4062 | 0.36% |
| 2025-07-09 | 4.90 | 4.96 | 0.08 | 1.64% | 4.89 | 4.98 | 115945 | 5736 | 0.52% |
| 2025-07-08 | 4.92 | 4.88 | -0.03 | -0.61% | 4.87 | 4.95 | 103114 | 5048 | 0.46% |
| 2025-07-07 | 4.88 | 4.91 | 0.03 | 0.61% | 4.84 | 4.93 | 123557 | 6057 | 0.55% |
| 2025-07-04 | 4.87 | 4.88 | 0.02 | 0.41% | 4.86 | 4.94 | 87431 | 4285 | 0.39% |
| 2025-07-03 | 4.91 | 4.86 | -0.04 | -0.82% | 4.83 | 4.91 | 76733 | 3730 | 0.34% |
| 2025-07-02 | 4.85 | 4.90 | 0.04 | 0.82% | 4.85 | 4.91 | 100592 | 4914 | 0.45% |
| 2025-07-01 | 4.78 | 4.86 | 0.08 | 1.67% | 4.78 | 4.88 | 162706 | 7886 | 0.72% |
| 2025-06-30 | 4.80 | 4.78 | -0.01 | -0.21% | 4.77 | 4.82 | 104392 | 5004 | 0.46% |
| 2025-06-27 | 4.85 | 4.79 | -0.04 | -0.83% | 4.77 | 4.89 | 138614 | 6689 | 0.62% |
| 2025-06-26 | 4.88 | 4.83 | -0.04 | -0.82% | 4.79 | 4.88 | 138456 | 6669 | 0.62% |
| 2025-06-25 | 4.91 | 4.87 | -0.03 | -0.61% | 4.85 | 4.92 | 90350 | 4401 | 0.40% |
| 2025-06-24 | 4.94 | 4.90 | -0.04 | -0.81% | 4.84 | 4.97 | 137348 | 6718 | 0.61% |
| 2025-06-23 | 4.92 | 4.94 | 0.04 | 0.82% | 4.88 | 4.96 | 107311 | 5292 | 0.48% |
| 2025-06-20 | 4.84 | 4.90 | 0.06 | 1.24% | 4.83 | 4.91 | 99998 | 4879 | 0.44% |
| 2025-06-19 | 4.92 | 4.84 | -0.06 | -1.22% | 4.80 | 4.92 | 117905 | 5710 | 0.52% |
| 2025-06-18 | 4.95 | 4.90 | -0.05 | -1.01% | 4.90 | 4.95 | 60999 | 3001 | 0.27% |
| 2025-06-17 | 4.90 | 4.95 | 0.04 | 0.81% | 4.89 | 4.96 | 93966 | 4618 | 0.42% |
| 2025-06-16 | 4.95 | 4.91 | -0.06 | -1.21% | 4.90 | 4.97 | 113073 | 5562 | 0.50% |
| 2025-06-13 | 4.97 | 4.97 | 0.00 | 0.00% | 4.95 | 5.01 | 81791 | 4072 | 0.36% |
| 2025-06-12 | 4.99 | 4.97 | -0.01 | -0.20% | 4.96 | 5.04 | 85919 | 4290 | 0.38% |
| 2025-06-11 | 4.94 | 4.98 | 0.05 | 1.01% | 4.91 | 4.99 | 80211 | 3974 | 0.36% |
| 2025-06-10 | 4.94 | 4.93 | -0.01 | -0.20% | 4.89 | 4.98 | 91718 | 4528 | 0.41% |
| 2025-06-09 | 4.99 | 4.94 | -0.05 | -1.00% | 4.87 | 5.01 | 171149 | 8415 | 0.76% |
| 2025-06-06 | 5.00 | 4.99 | 0.01 | 0.20% | 4.96 | 5.03 | 97563 | 4874 | 0.43% |
| 2025-06-05 | 5.05 | 4.98 | -0.07 | -1.39% | 4.97 | 5.09 | 123469 | 6203 | 0.55% |
| 2025-06-04 | 5.04 | 5.05 | 0.01 | 0.20% | 4.99 | 5.09 | 147554 | 7438 | 0.66% |
| 2025-06-03 | 5.03 | 5.04 | 0.01 | 0.20% | 4.97 | 5.07 | 163683 | 8221 | 0.73% |
| 2025-05-30 | 4.97 | 5.03 | 0.05 | 1.00% | 4.97 | 5.08 | 132866 | 6689 | 0.59% |
| 2025-05-29 | 5.00 | 4.98 | -0.04 | -0.80% | 4.97 | 5.13 | 141488 | 7094 | 0.63% |
| 2025-05-28 | 4.89 | 5.02 | 0.12 | 2.45% | 4.88 | 5.03 | 165625 | 8236 | 0.74% |
| 2025-05-27 | 4.86 | 4.90 | 0.04 | 0.82% | 4.86 | 4.93 | 90565 | 4432 | 0.40% |
| 2025-05-26 | 4.85 | 4.86 | 0.05 | 1.04% | 4.82 | 4.91 | 116461 | 5666 | 0.52% |
| 2025-05-23 | 4.93 | 4.81 | -0.09 | -1.84% | 4.81 | 4.93 | 125762 | 6115 | 0.56% |
| 2025-05-22 | 4.90 | 4.90 | 0.01 | 0.20% | 4.87 | 4.94 | 95786 | 4694 | 0.43% |
| 2025-05-21 | 4.75 | 4.89 | 0.13 | 2.73% | 4.75 | 4.90 | 187630 | 9105 | 0.83% |
| 2025-05-20 | 4.74 | 4.76 | 0.03 | 0.63% | 4.73 | 4.81 | 128549 | 6127 | 0.57% |
| 2025-05-19 | 4.63 | 4.73 | 0.10 | 2.16% | 4.61 | 4.76 | 145843 | 6874 | 0.65% |
| 2025-05-16 | 4.65 | 4.63 | -0.03 | -0.64% | 4.61 | 4.68 | 91876 | 4259 | 0.41% |
| 2025-05-15 | 4.66 | 4.66 | 0.00 | 0.00% | 4.65 | 4.70 | 92400 | 4316 | 0.41% |
| 2025-05-14 | 4.65 | 4.66 | -0.01 | -0.21% | 4.63 | 4.69 | 102284 | 4754 | 0.46% |
| 2025-05-13 | 4.65 | 4.67 | 0.03 | 0.65% | 4.60 | 4.68 | 93558 | 4349 | 0.42% |
| 2025-05-12 | 4.73 | 4.64 | -0.08 | -1.69% | 4.62 | 4.75 | 168311 | 7864 | 0.75% |
| 2025-05-09 | 4.61 | 4.72 | 0.11 | 2.39% | 4.60 | 4.78 | 224557 | 10562 | 1.00% |
| 2025-05-08 | 4.61 | 4.61 | 0.00 | 0.00% | 4.54 | 4.63 | 139525 | 6398 | 0.62% |
| 2025-05-07 | 4.60 | 4.61 | 0.03 | 0.66% | 4.54 | 4.65 | 181272 | 8340 | 0.81% |
| 2025-05-06 | 4.57 | 4.58 | 0.03 | 0.66% | 4.52 | 4.60 | 160765 | 7331 | 0.72% |
| 2025-04-30 | 4.65 | 4.55 | -0.08 | -1.73% | 4.49 | 4.68 | 234801 | 10684 | 1.04% |
| 2025-04-29 | 4.51 | 4.63 | 0.20 | 4.51% | 4.49 | 4.68 | 386082 | 17778 | 1.72% |
| 2025-04-28 | 4.40 | 4.43 | 0.02 | 0.45% | 4.38 | 4.45 | 69539 | 3076 | 0.31% |
| 2025-04-25 | 4.37 | 4.41 | 0.04 | 0.92% | 4.35 | 4.43 | 99726 | 4388 | 0.44% |
| 2025-04-24 | 4.40 | 4.37 | -0.02 | -0.46% | 4.33 | 4.40 | 63037 | 2751 | 0.28% |