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 | 4.77 | 4.78 | -0.01 | -0.21% | 4.76 | 4.81 | 154810 | 7409 | 0.38% |
| 2025-07-31 | 4.88 | 4.79 | -0.12 | -2.44% | 4.78 | 4.89 | 323891 | 15594 | 0.80% |
| 2025-07-30 | 4.93 | 4.91 | -0.03 | -0.61% | 4.88 | 5.02 | 287485 | 14193 | 0.71% |
| 2025-07-29 | 4.90 | 4.94 | 0.04 | 0.82% | 4.86 | 4.96 | 256513 | 12571 | 0.64% |
| 2025-07-28 | 4.94 | 4.90 | -0.05 | -1.01% | 4.88 | 4.95 | 276450 | 13564 | 0.69% |
| 2025-07-25 | 5.02 | 4.95 | -0.07 | -1.39% | 4.94 | 5.04 | 316680 | 15719 | 0.79% |
| 2025-07-24 | 4.89 | 5.02 | 0.12 | 2.45% | 4.87 | 5.02 | 487566 | 24281 | 1.21% |
| 2025-07-23 | 4.96 | 4.90 | -0.05 | -1.01% | 4.88 | 4.99 | 371228 | 18319 | 0.92% |
| 2025-07-22 | 4.88 | 4.95 | 0.07 | 1.43% | 4.84 | 4.95 | 442260 | 21689 | 1.10% |
| 2025-07-21 | 4.76 | 4.88 | 0.12 | 2.52% | 4.74 | 4.93 | 499400 | 24365 | 1.24% |
| 2025-07-18 | 4.70 | 4.76 | 0.07 | 1.49% | 4.70 | 4.76 | 284485 | 13498 | 0.71% |
| 2025-07-17 | 4.66 | 4.69 | 0.04 | 0.86% | 4.65 | 4.70 | 154699 | 7235 | 0.38% |
| 2025-07-16 | 4.64 | 4.65 | 0.01 | 0.22% | 4.63 | 4.68 | 144551 | 6726 | 0.36% |
| 2025-07-15 | 4.72 | 4.66 | -0.07 | -1.48% | 4.64 | 4.73 | 237463 | 11112 | 0.59% |
| 2025-07-14 | 4.75 | 4.73 | -0.03 | -0.63% | 4.72 | 4.79 | 199882 | 9492 | 0.50% |
| 2025-07-11 | 4.74 | 4.76 | 0.03 | 0.63% | 4.70 | 4.79 | 325586 | 15478 | 0.81% |
| 2025-07-10 | 4.67 | 4.73 | 0.05 | 1.07% | 4.67 | 4.74 | 203034 | 9575 | 0.50% |
| 2025-07-09 | 4.71 | 4.68 | -0.02 | -0.43% | 4.67 | 4.75 | 153657 | 7221 | 0.38% |
| 2025-07-08 | 4.66 | 4.70 | 0.05 | 1.08% | 4.64 | 4.71 | 216737 | 10158 | 0.54% |
| 2025-07-07 | 4.66 | 4.65 | 0.00 | 0.00% | 4.62 | 4.67 | 100523 | 4669 | 0.25% |
| 2025-07-04 | 4.69 | 4.65 | -0.04 | -0.85% | 4.64 | 4.70 | 171319 | 8005 | 0.43% |
| 2025-07-03 | 4.68 | 4.69 | -0.01 | -0.21% | 4.65 | 4.71 | 154474 | 7224 | 0.38% |
| 2025-07-02 | 4.64 | 4.70 | 0.07 | 1.51% | 4.62 | 4.71 | 284745 | 13302 | 0.71% |
| 2025-07-01 | 4.63 | 4.63 | -0.01 | -0.22% | 4.59 | 4.64 | 145218 | 6701 | 0.36% |
| 2025-06-30 | 4.64 | 4.64 | 0.00 | 0.00% | 4.62 | 4.65 | 154413 | 7154 | 0.38% |
| 2025-06-27 | 4.60 | 4.64 | 0.05 | 1.09% | 4.60 | 4.67 | 196930 | 9142 | 0.49% |
| 2025-06-26 | 4.62 | 4.59 | -0.03 | -0.65% | 4.58 | 4.63 | 151178 | 6960 | 0.38% |
| 2025-06-25 | 4.57 | 4.62 | 0.05 | 1.09% | 4.57 | 4.63 | 180098 | 8283 | 0.45% |
| 2025-06-24 | 4.55 | 4.57 | 0.01 | 0.22% | 4.52 | 4.58 | 143478 | 6544 | 0.36% |
| 2025-06-23 | 4.45 | 4.56 | 0.08 | 1.79% | 4.45 | 4.57 | 164299 | 7436 | 0.41% |
| 2025-06-20 | 4.46 | 4.48 | 0.01 | 0.22% | 4.45 | 4.49 | 109237 | 4886 | 0.27% |
| 2025-06-19 | 4.52 | 4.47 | -0.05 | -1.11% | 4.45 | 4.54 | 151695 | 6787 | 0.38% |
| 2025-06-18 | 4.58 | 4.52 | -0.07 | -1.53% | 4.52 | 4.60 | 131131 | 5947 | 0.33% |
| 2025-06-17 | 4.56 | 4.59 | 0.02 | 0.44% | 4.55 | 4.60 | 108659 | 4975 | 0.27% |
| 2025-06-16 | 4.45 | 4.57 | -0.02 | -0.44% | 4.45 | 4.59 | 147787 | 6725 | 0.37% |
| 2025-06-13 | 4.63 | 4.59 | -0.04 | -0.86% | 4.58 | 4.64 | 157234 | 7233 | 0.39% |
| 2025-06-12 | 4.67 | 4.63 | -0.04 | -0.86% | 4.62 | 4.67 | 134921 | 6258 | 0.34% |
| 2025-06-11 | 4.65 | 4.67 | 0.01 | 0.21% | 4.63 | 4.70 | 201134 | 9419 | 0.50% |
| 2025-06-10 | 4.66 | 4.66 | 0.00 | 0.00% | 4.61 | 4.68 | 144156 | 6702 | 0.36% |
| 2025-06-09 | 4.66 | 4.66 | 0.02 | 0.43% | 4.64 | 4.68 | 110041 | 5133 | 0.27% |
| 2025-06-06 | 4.64 | 4.64 | 0.01 | 0.22% | 4.63 | 4.67 | 113325 | 5270 | 0.28% |
| 2025-06-05 | 4.64 | 4.63 | -0.01 | -0.22% | 4.61 | 4.65 | 96083 | 4446 | 0.24% |
| 2025-06-04 | 4.60 | 4.64 | 0.04 | 0.87% | 4.60 | 4.65 | 94461 | 4371 | 0.23% |
| 2025-06-03 | 4.62 | 4.60 | -0.02 | -0.43% | 4.59 | 4.62 | 120368 | 5543 | 0.30% |
| 2025-05-30 | 4.68 | 4.62 | -0.05 | -1.07% | 4.61 | 4.68 | 137469 | 6363 | 0.34% |
| 2025-05-29 | 4.63 | 4.67 | 0.04 | 0.86% | 4.62 | 4.68 | 123371 | 5756 | 0.31% |
| 2025-05-28 | 4.66 | 4.63 | -0.03 | -0.64% | 4.63 | 4.68 | 79112 | 3677 | 0.20% |
| 2025-05-27 | 4.64 | 4.66 | 0.01 | 0.22% | 4.61 | 4.67 | 111760 | 5184 | 0.28% |
| 2025-05-26 | 4.61 | 4.65 | 0.04 | 0.87% | 4.61 | 4.66 | 87547 | 4062 | 0.22% |
| 2025-05-23 | 4.65 | 4.61 | -0.04 | -0.86% | 4.61 | 4.68 | 129045 | 5992 | 0.32% |
| 2025-05-22 | 4.70 | 4.65 | -0.06 | -1.27% | 4.65 | 4.70 | 157861 | 7369 | 0.39% |
| 2025-05-21 | 4.71 | 4.71 | 0.01 | 0.21% | 4.69 | 4.74 | 159394 | 7509 | 0.40% |
| 2025-05-20 | 4.73 | 4.70 | -0.03 | -0.63% | 4.68 | 4.74 | 184955 | 8691 | 0.46% |
| 2025-05-19 | 4.73 | 4.73 | -0.04 | -0.84% | 4.69 | 4.76 | 208954 | 9855 | 0.52% |
| 2025-05-16 | 4.72 | 4.77 | 0.04 | 0.85% | 4.69 | 4.86 | 329058 | 15700 | 0.82% |
| 2025-05-15 | 4.74 | 4.73 | -0.01 | -0.21% | 4.72 | 4.78 | 169052 | 8028 | 0.42% |
| 2025-05-14 | 4.69 | 4.74 | 0.05 | 1.07% | 4.67 | 4.76 | 175083 | 8258 | 0.43% |
| 2025-05-13 | 4.79 | 4.69 | -0.07 | -1.47% | 4.67 | 4.81 | 279002 | 13148 | 0.69% |
| 2025-05-12 | 4.73 | 4.76 | 0.05 | 1.06% | 4.72 | 4.78 | 138598 | 6585 | 0.34% |
| 2025-05-09 | 4.76 | 4.71 | -0.06 | -1.26% | 4.71 | 4.78 | 118252 | 5589 | 0.29% |
| 2025-05-08 | 4.74 | 4.77 | 0.02 | 0.42% | 4.72 | 4.78 | 130350 | 6208 | 0.32% |
| 2025-05-07 | 4.76 | 4.75 | 0.02 | 0.42% | 4.72 | 4.79 | 163623 | 7765 | 0.41% |
| 2025-05-06 | 4.65 | 4.73 | 0.11 | 2.38% | 4.65 | 4.73 | 200647 | 9444 | 0.50% |
| 2025-04-30 | 4.71 | 4.62 | -0.12 | -2.53% | 4.62 | 4.73 | 235583 | 10958 | 0.59% |
| 2025-04-29 | 4.68 | 4.74 | 0.06 | 1.28% | 4.65 | 4.77 | 209270 | 9930 | 0.52% |
| 2025-04-28 | 4.75 | 4.68 | -0.07 | -1.47% | 4.67 | 4.78 | 146660 | 6890 | 0.36% |
| 2025-04-25 | 4.72 | 4.75 | 0.04 | 0.85% | 4.70 | 4.78 | 144995 | 6888 | 0.36% |
| 2025-04-24 | 4.73 | 4.71 | -0.01 | -0.21% | 4.68 | 4.74 | 119579 | 5635 | 0.30% |