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 | 4.65 | 0.02 | 0.43% | 4.61 | 4.67 | 72748 | 3375 | 0.50% |
| 2025-07-31 | 4.68 | 4.63 | -0.06 | -1.28% | 4.61 | 4.73 | 114887 | 5361 | 0.80% |
| 2025-07-30 | 4.71 | 4.69 | -0.02 | -0.42% | 4.67 | 4.74 | 98576 | 4630 | 0.68% |
| 2025-07-29 | 4.74 | 4.71 | -0.04 | -0.84% | 4.68 | 4.76 | 92040 | 4325 | 0.64% |
| 2025-07-28 | 4.86 | 4.75 | -0.07 | -1.45% | 4.74 | 4.86 | 94081 | 4476 | 0.65% |
| 2025-07-25 | 4.91 | 4.82 | -0.08 | -1.63% | 4.80 | 4.93 | 90929 | 4394 | 0.63% |
| 2025-07-24 | 4.84 | 4.90 | 0.05 | 1.03% | 4.77 | 4.94 | 147177 | 7185 | 1.02% |
| 2025-07-23 | 4.96 | 4.85 | -0.13 | -2.61% | 4.84 | 5.04 | 192746 | 9446 | 1.33% |
| 2025-07-22 | 4.91 | 4.98 | 0.09 | 1.84% | 4.85 | 5.03 | 299784 | 14818 | 2.07% |
| 2025-07-21 | 4.73 | 4.89 | 0.19 | 4.04% | 4.73 | 4.90 | 215869 | 10439 | 1.49% |
| 2025-07-18 | 4.69 | 4.70 | 0.03 | 0.64% | 4.65 | 4.72 | 66368 | 3108 | 0.46% |
| 2025-07-17 | 4.68 | 4.67 | -0.02 | -0.43% | 4.64 | 4.71 | 57384 | 2675 | 0.40% |
| 2025-07-16 | 4.70 | 4.69 | 0.01 | 0.21% | 4.66 | 4.70 | 54102 | 2532 | 0.37% |
| 2025-07-15 | 4.75 | 4.68 | -0.06 | -1.27% | 4.63 | 4.75 | 82729 | 3865 | 0.57% |
| 2025-07-14 | 4.76 | 4.74 | -0.02 | -0.42% | 4.71 | 4.77 | 69359 | 3285 | 0.48% |
| 2025-07-11 | 4.77 | 4.76 | 0.00 | 0.00% | 4.70 | 4.85 | 99301 | 4714 | 0.69% |
| 2025-07-10 | 4.68 | 4.76 | 0.07 | 1.49% | 4.67 | 4.77 | 98194 | 4646 | 0.68% |
| 2025-07-09 | 4.67 | 4.69 | 0.03 | 0.64% | 4.66 | 4.76 | 93563 | 4399 | 0.65% |
| 2025-07-08 | 4.66 | 4.66 | 0.02 | 0.43% | 4.61 | 4.67 | 66365 | 3084 | 0.46% |
| 2025-07-07 | 4.58 | 4.64 | 0.07 | 1.53% | 4.55 | 4.66 | 73498 | 3401 | 0.51% |
| 2025-07-04 | 4.61 | 4.57 | -0.04 | -0.87% | 4.56 | 4.63 | 63055 | 2894 | 0.44% |
| 2025-07-03 | 4.60 | 4.61 | 0.01 | 0.22% | 4.58 | 4.62 | 67894 | 3126 | 0.47% |
| 2025-07-02 | 4.53 | 4.60 | 0.06 | 1.32% | 4.52 | 4.60 | 85939 | 3920 | 0.59% |
| 2025-07-01 | 4.55 | 4.54 | -0.01 | -0.22% | 4.52 | 4.60 | 55606 | 2530 | 0.38% |
| 2025-06-30 | 4.53 | 4.55 | 0.02 | 0.44% | 4.50 | 4.56 | 70267 | 3182 | 0.49% |
| 2025-06-27 | 4.50 | 4.53 | 0.01 | 0.22% | 4.50 | 4.56 | 60091 | 2725 | 0.42% |
| 2025-06-26 | 4.51 | 4.52 | 0.01 | 0.22% | 4.47 | 4.56 | 86134 | 3893 | 0.60% |
| 2025-06-25 | 4.53 | 4.51 | 0.01 | 0.22% | 4.47 | 4.53 | 76134 | 3426 | 0.53% |
| 2025-06-24 | 4.54 | 4.64 | 0.10 | 2.20% | 4.54 | 4.64 | 87201 | 4021 | 0.60% |
| 2025-06-23 | 4.50 | 4.54 | 0.03 | 0.67% | 4.46 | 4.55 | 46956 | 2115 | 0.32% |
| 2025-06-20 | 4.45 | 4.51 | 0.06 | 1.35% | 4.44 | 4.56 | 58587 | 2635 | 0.41% |
| 2025-06-19 | 4.51 | 4.45 | -0.06 | -1.33% | 4.43 | 4.52 | 61466 | 2746 | 0.43% |
| 2025-06-18 | 4.56 | 4.51 | -0.06 | -1.31% | 4.49 | 4.58 | 71279 | 3218 | 0.49% |
| 2025-06-17 | 4.56 | 4.57 | -0.01 | -0.22% | 4.55 | 4.62 | 57791 | 2643 | 0.40% |
| 2025-06-16 | 4.52 | 4.58 | 0.01 | 0.22% | 4.51 | 4.61 | 62543 | 2866 | 0.43% |
| 2025-06-13 | 4.66 | 4.57 | -0.10 | -2.14% | 4.55 | 4.69 | 77343 | 3557 | 0.54% |
| 2025-06-12 | 4.67 | 4.67 | -0.02 | -0.43% | 4.64 | 4.70 | 60064 | 2803 | 0.42% |
| 2025-06-11 | 4.67 | 4.69 | 0.03 | 0.64% | 4.64 | 4.72 | 61551 | 2883 | 0.43% |
| 2025-06-10 | 4.71 | 4.66 | -0.05 | -1.06% | 4.60 | 4.73 | 82435 | 3843 | 0.57% |
| 2025-06-09 | 4.72 | 4.71 | -0.01 | -0.21% | 4.66 | 4.73 | 69328 | 3253 | 0.48% |
| 2025-06-06 | 4.62 | 4.72 | 0.07 | 1.51% | 4.59 | 4.75 | 120189 | 5616 | 0.83% |
| 2025-06-05 | 4.61 | 4.65 | 0.02 | 0.43% | 4.58 | 4.67 | 76747 | 3542 | 0.53% |
| 2025-06-04 | 4.60 | 4.63 | 0.04 | 0.87% | 4.57 | 4.63 | 69178 | 3182 | 0.48% |
| 2025-06-03 | 4.60 | 4.59 | -0.02 | -0.43% | 4.57 | 4.64 | 69747 | 3209 | 0.48% |
| 2025-05-30 | 4.64 | 4.61 | -0.06 | -1.28% | 4.59 | 4.68 | 72751 | 3371 | 0.50% |
| 2025-05-29 | 4.57 | 4.67 | 0.10 | 2.19% | 4.54 | 4.67 | 88470 | 4098 | 0.61% |
| 2025-05-28 | 4.62 | 4.57 | -0.05 | -1.08% | 4.54 | 4.63 | 62390 | 2852 | 0.43% |
| 2025-05-27 | 4.55 | 4.62 | 0.03 | 0.65% | 4.53 | 4.62 | 70703 | 3241 | 0.49% |
| 2025-05-26 | 4.55 | 4.59 | 0.05 | 1.10% | 4.50 | 4.59 | 102687 | 4670 | 0.71% |
| 2025-05-23 | 4.69 | 4.54 | -0.16 | -3.40% | 4.53 | 4.73 | 166502 | 7691 | 1.15% |
| 2025-05-22 | 4.68 | 4.70 | 0.01 | 0.21% | 4.63 | 4.93 | 248289 | 11869 | 1.72% |
| 2025-05-21 | 4.90 | 4.69 | -0.12 | -2.49% | 4.66 | 4.97 | 223030 | 10582 | 1.54% |
| 2025-05-20 | 4.67 | 4.81 | 0.16 | 3.44% | 4.61 | 4.88 | 267933 | 12741 | 1.85% |
| 2025-05-19 | 4.59 | 4.65 | 0.19 | 4.26% | 4.59 | 4.72 | 256529 | 11935 | 1.78% |
| 2025-05-16 | 4.51 | 4.46 | -0.06 | -1.33% | 4.46 | 4.54 | 96238 | 4314 | 0.67% |
| 2025-05-15 | 4.58 | 4.52 | 0.00 | 0.00% | 4.47 | 4.63 | 118964 | 5405 | 0.82% |
| 2025-05-14 | 4.48 | 4.52 | 0.05 | 1.12% | 4.44 | 4.54 | 90111 | 4048 | 0.62% |
| 2025-05-13 | 4.55 | 4.47 | -0.03 | -0.67% | 4.46 | 4.59 | 110948 | 5012 | 0.77% |
| 2025-05-12 | 4.51 | 4.50 | -0.09 | -1.96% | 4.37 | 4.59 | 174951 | 7802 | 1.21% |
| 2025-05-09 | 4.69 | 4.59 | -0.09 | -1.92% | 4.58 | 4.71 | 74115 | 3418 | 0.51% |
| 2025-05-08 | 4.67 | 4.68 | 0.01 | 0.21% | 4.63 | 4.70 | 65864 | 3081 | 0.46% |
| 2025-05-07 | 4.68 | 4.67 | 0.04 | 0.86% | 4.63 | 4.75 | 73977 | 3463 | 0.51% |
| 2025-05-06 | 4.61 | 4.63 | 0.08 | 1.76% | 4.55 | 4.64 | 60046 | 2773 | 0.42% |
| 2025-04-30 | 4.55 | 4.55 | -0.01 | -0.22% | 4.54 | 4.63 | 70553 | 3234 | 0.49% |
| 2025-04-29 | 4.56 | 4.56 | 0.00 | 0.00% | 4.52 | 4.62 | 53314 | 2438 | 0.37% |
| 2025-04-28 | 4.63 | 4.56 | -0.11 | -2.36% | 4.47 | 4.67 | 103026 | 4677 | 0.71% |
| 2025-04-25 | 4.70 | 4.67 | 0.00 | 0.00% | 4.65 | 4.75 | 119895 | 5634 | 0.83% |
| 2025-04-24 | 4.61 | 4.67 | 0.07 | 1.52% | 4.57 | 4.74 | 137163 | 6395 | 0.95% |