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 | 4.69 | 0.04 | 0.86% | 4.64 | 4.76 | 376188 | 17712 | 1.50% |
| 2025-07-31 | 4.68 | 4.65 | -0.05 | -1.06% | 4.64 | 4.72 | 366985 | 17124 | 1.46% |
| 2025-07-30 | 4.65 | 4.70 | 0.05 | 1.08% | 4.62 | 4.77 | 615251 | 28916 | 2.45% |
| 2025-07-29 | 4.61 | 4.65 | 0.06 | 1.31% | 4.58 | 4.66 | 414172 | 19178 | 1.65% |
| 2025-07-28 | 4.60 | 4.59 | -0.01 | -0.22% | 4.59 | 4.67 | 296784 | 13695 | 1.18% |
| 2025-07-25 | 4.64 | 4.60 | -0.03 | -0.65% | 4.59 | 4.68 | 315976 | 14643 | 1.26% |
| 2025-07-24 | 4.60 | 4.63 | 0.04 | 0.87% | 4.59 | 4.64 | 314042 | 14499 | 1.25% |
| 2025-07-23 | 4.60 | 4.59 | -0.01 | -0.22% | 4.57 | 4.62 | 303533 | 13954 | 1.21% |
| 2025-07-22 | 4.58 | 4.60 | 0.01 | 0.22% | 4.56 | 4.61 | 243311 | 11163 | 0.97% |
| 2025-07-21 | 4.56 | 4.59 | 0.02 | 0.44% | 4.55 | 4.61 | 326800 | 14977 | 1.30% |
| 2025-07-18 | 4.57 | 4.57 | 0.01 | 0.22% | 4.51 | 4.59 | 252833 | 11474 | 1.01% |
| 2025-07-17 | 4.57 | 4.56 | -0.01 | -0.22% | 4.54 | 4.59 | 215409 | 9834 | 0.86% |
| 2025-07-16 | 4.50 | 4.57 | 0.07 | 1.56% | 4.49 | 4.57 | 293866 | 13359 | 1.17% |
| 2025-07-15 | 4.54 | 4.50 | -0.04 | -0.88% | 4.47 | 4.55 | 249309 | 11219 | 0.99% |
| 2025-07-14 | 4.53 | 4.54 | 0.01 | 0.22% | 4.52 | 4.56 | 204829 | 9301 | 0.81% |
| 2025-07-11 | 4.51 | 4.53 | 0.02 | 0.44% | 4.50 | 4.55 | 289288 | 13110 | 1.15% |
| 2025-07-10 | 4.46 | 4.51 | 0.05 | 1.12% | 4.45 | 4.52 | 249019 | 11202 | 0.99% |
| 2025-07-09 | 4.46 | 4.46 | 0.00 | 0.00% | 4.44 | 4.48 | 200956 | 8973 | 0.80% |
| 2025-07-08 | 4.44 | 4.46 | 0.01 | 0.22% | 4.43 | 4.49 | 235190 | 10490 | 0.91% |
| 2025-07-07 | 4.48 | 4.45 | -0.02 | -0.45% | 4.44 | 4.49 | 176967 | 7883 | 0.69% |
| 2025-07-04 | 4.46 | 4.47 | 0.01 | 0.22% | 4.45 | 4.49 | 238613 | 10674 | 0.93% |
| 2025-07-03 | 4.44 | 4.46 | 0.02 | 0.45% | 4.42 | 4.48 | 267812 | 11946 | 1.04% |
| 2025-07-02 | 4.44 | 4.44 | 0.00 | 0.00% | 4.41 | 4.45 | 183539 | 8129 | 0.71% |
| 2025-07-01 | 4.38 | 4.44 | 0.06 | 1.37% | 4.36 | 4.45 | 255939 | 11309 | 0.99% |
| 2025-06-30 | 4.39 | 4.38 | 0.00 | 0.00% | 4.36 | 4.40 | 186017 | 8143 | 0.72% |
| 2025-06-27 | 4.39 | 4.38 | 0.00 | 0.00% | 4.38 | 4.43 | 196010 | 8633 | 0.76% |
| 2025-06-26 | 4.38 | 4.38 | -0.01 | -0.23% | 4.36 | 4.39 | 216830 | 9491 | 0.84% |
| 2025-06-25 | 4.36 | 4.39 | 0.05 | 1.15% | 4.33 | 4.39 | 271683 | 11822 | 1.05% |
| 2025-06-24 | 4.46 | 4.49 | 0.04 | 0.90% | 4.45 | 4.49 | 257138 | 11495 | 1.00% |
| 2025-06-23 | 4.43 | 4.45 | 0.01 | 0.23% | 4.40 | 4.46 | 216681 | 9599 | 0.84% |
| 2025-06-20 | 4.44 | 4.44 | 0.00 | 0.00% | 4.42 | 4.45 | 167648 | 7439 | 0.65% |
| 2025-06-19 | 4.48 | 4.44 | -0.02 | -0.45% | 4.42 | 4.50 | 261706 | 11657 | 1.02% |
| 2025-06-18 | 4.53 | 4.46 | -0.08 | -1.76% | 4.45 | 4.54 | 331540 | 14837 | 1.29% |
| 2025-06-17 | 4.56 | 4.54 | 0.00 | 0.00% | 4.52 | 4.61 | 268089 | 12214 | 1.04% |
| 2025-06-16 | 4.58 | 4.54 | -0.06 | -1.30% | 4.53 | 4.61 | 267498 | 12192 | 1.04% |
| 2025-06-13 | 4.66 | 4.60 | -0.05 | -1.08% | 4.57 | 4.68 | 329192 | 15194 | 1.28% |
| 2025-06-12 | 4.66 | 4.65 | -0.01 | -0.21% | 4.61 | 4.67 | 308463 | 14314 | 1.20% |
| 2025-06-11 | 4.68 | 4.66 | 0.01 | 0.22% | 4.64 | 4.72 | 361134 | 16883 | 1.40% |
| 2025-06-10 | 4.58 | 4.65 | 0.06 | 1.31% | 4.58 | 4.68 | 490292 | 22729 | 1.90% |
| 2025-06-09 | 4.51 | 4.59 | 0.08 | 1.77% | 4.51 | 4.61 | 368088 | 16858 | 1.43% |
| 2025-06-06 | 4.51 | 4.51 | 0.01 | 0.22% | 4.48 | 4.53 | 205902 | 9272 | 0.80% |
| 2025-06-05 | 4.58 | 4.50 | -0.09 | -1.96% | 4.48 | 4.61 | 315654 | 14280 | 1.22% |
| 2025-06-04 | 4.61 | 4.59 | -0.01 | -0.22% | 4.56 | 4.63 | 264106 | 12102 | 1.02% |
| 2025-06-03 | 4.52 | 4.60 | 0.05 | 1.10% | 4.52 | 4.61 | 396439 | 18126 | 1.54% |
| 2025-05-30 | 4.47 | 4.55 | 0.06 | 1.34% | 4.47 | 4.56 | 388654 | 17611 | 1.51% |
| 2025-05-29 | 4.44 | 4.49 | 0.05 | 1.13% | 4.43 | 4.49 | 256717 | 11471 | 1.00% |
| 2025-05-28 | 4.46 | 4.44 | -0.03 | -0.67% | 4.42 | 4.47 | 162322 | 7209 | 0.63% |
| 2025-05-27 | 4.41 | 4.47 | 0.06 | 1.36% | 4.39 | 4.47 | 298659 | 13266 | 1.16% |
| 2025-05-26 | 4.46 | 4.41 | -0.04 | -0.90% | 4.39 | 4.47 | 316950 | 14002 | 1.23% |
| 2025-05-23 | 4.42 | 4.45 | 0.03 | 0.68% | 4.41 | 4.51 | 372830 | 16675 | 1.45% |
| 2025-05-22 | 4.45 | 4.42 | -0.04 | -0.90% | 4.40 | 4.46 | 206614 | 9144 | 0.80% |
| 2025-05-21 | 4.45 | 4.46 | 0.01 | 0.22% | 4.44 | 4.49 | 209444 | 9358 | 0.81% |
| 2025-05-20 | 4.43 | 4.45 | 0.02 | 0.45% | 4.43 | 4.50 | 234740 | 10463 | 0.91% |
| 2025-05-19 | 4.44 | 4.43 | -0.02 | -0.45% | 4.41 | 4.46 | 183108 | 8099 | 0.71% |
| 2025-05-16 | 4.41 | 4.45 | 0.04 | 0.91% | 4.40 | 4.45 | 327479 | 14506 | 1.27% |
| 2025-05-15 | 4.41 | 4.41 | 0.01 | 0.23% | 4.40 | 4.44 | 316110 | 13981 | 1.23% |
| 2025-05-14 | 4.40 | 4.40 | 0.00 | 0.00% | 4.37 | 4.42 | 235665 | 10349 | 0.91% |
| 2025-05-13 | 4.41 | 4.40 | -0.01 | -0.23% | 4.39 | 4.43 | 243349 | 10726 | 0.94% |
| 2025-05-12 | 4.40 | 4.41 | 0.01 | 0.23% | 4.37 | 4.41 | 196811 | 8639 | 0.76% |
| 2025-05-09 | 4.40 | 4.40 | 0.00 | 0.00% | 4.39 | 4.42 | 209261 | 9208 | 0.81% |
| 2025-05-08 | 4.42 | 4.40 | -0.02 | -0.45% | 4.39 | 4.42 | 234198 | 10318 | 0.91% |
| 2025-05-07 | 4.42 | 4.42 | 0.01 | 0.23% | 4.40 | 4.45 | 288237 | 12735 | 1.12% |
| 2025-05-06 | 4.39 | 4.41 | 0.02 | 0.46% | 4.38 | 4.41 | 236661 | 10409 | 0.92% |
| 2025-04-30 | 4.46 | 4.39 | -0.06 | -1.35% | 4.38 | 4.47 | 299357 | 13219 | 1.16% |
| 2025-04-29 | 4.50 | 4.45 | -0.11 | -2.41% | 4.42 | 4.52 | 286742 | 12795 | 1.11% |
| 2025-04-28 | 4.51 | 4.56 | 0.05 | 1.11% | 4.49 | 4.58 | 258794 | 11758 | 1.00% |
| 2025-04-25 | 4.50 | 4.51 | 0.06 | 1.35% | 4.48 | 4.55 | 230414 | 10379 | 0.89% |
| 2025-04-24 | 4.42 | 4.45 | 0.05 | 1.14% | 4.39 | 4.46 | 185643 | 8240 | 0.72% |