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 | 4.56 | 4.55 | -0.03 | -0.66% | 4.53 | 4.59 | 1015045 | 46265 | 0.57% |
| 2025-07-31 | 4.69 | 4.58 | -0.12 | -2.55% | 4.57 | 4.69 | 1735957 | 79942 | 0.97% |
| 2025-07-30 | 4.62 | 4.70 | 0.09 | 1.95% | 4.61 | 4.75 | 2011208 | 94392 | 1.13% |
| 2025-07-29 | 4.62 | 4.61 | -0.01 | -0.22% | 4.60 | 4.65 | 828330 | 38234 | 0.46% |
| 2025-07-28 | 4.66 | 4.62 | -0.03 | -0.65% | 4.61 | 4.67 | 1063170 | 49209 | 0.60% |
| 2025-07-25 | 4.68 | 4.65 | -0.03 | -0.64% | 4.64 | 4.70 | 1028300 | 48010 | 0.58% |
| 2025-07-24 | 4.72 | 4.68 | -0.04 | -0.85% | 4.65 | 4.73 | 1354462 | 63284 | 0.76% |
| 2025-07-23 | 4.77 | 4.72 | -0.05 | -1.05% | 4.71 | 4.80 | 1321702 | 62850 | 0.74% |
| 2025-07-22 | 4.75 | 4.77 | 0.01 | 0.21% | 4.71 | 4.78 | 1609744 | 76421 | 0.90% |
| 2025-07-21 | 4.70 | 4.76 | 0.06 | 1.28% | 4.69 | 4.76 | 1270572 | 60143 | 0.71% |
| 2025-07-18 | 4.67 | 4.70 | 0.03 | 0.64% | 4.65 | 4.70 | 1018430 | 47687 | 0.57% |
| 2025-07-17 | 4.71 | 4.67 | -0.03 | -0.64% | 4.64 | 4.71 | 1220088 | 56860 | 0.68% |
| 2025-07-16 | 4.70 | 4.70 | -0.01 | -0.21% | 4.68 | 4.72 | 911614 | 42839 | 0.51% |
| 2025-07-15 | 4.75 | 4.71 | -0.04 | -0.84% | 4.68 | 4.76 | 1296039 | 61000 | 0.73% |
| 2025-07-14 | 4.75 | 4.75 | 0.02 | 0.42% | 4.74 | 4.80 | 1246959 | 59353 | 0.70% |
| 2025-07-11 | 4.76 | 4.73 | -0.02 | -0.42% | 4.73 | 4.79 | 1314803 | 62595 | 0.74% |
| 2025-07-10 | 4.80 | 4.75 | -0.01 | -0.21% | 4.75 | 4.81 | 1213100 | 57860 | 0.68% |
| 2025-07-09 | 4.92 | 4.87 | -0.07 | -1.42% | 4.87 | 4.96 | 1233564 | 60507 | 0.69% |
| 2025-07-08 | 4.97 | 4.94 | -0.03 | -0.60% | 4.89 | 4.97 | 1215366 | 59823 | 0.68% |
| 2025-07-07 | 4.98 | 4.97 | 0.02 | 0.40% | 4.91 | 5.00 | 1113238 | 55146 | 0.62% |
| 2025-07-04 | 4.97 | 4.95 | -0.01 | -0.20% | 4.94 | 4.99 | 860396 | 42717 | 0.48% |
| 2025-07-03 | 4.99 | 4.96 | -0.03 | -0.60% | 4.93 | 5.00 | 822745 | 40803 | 0.46% |
| 2025-07-02 | 5.00 | 4.99 | 0.00 | 0.00% | 4.97 | 5.03 | 1034607 | 51738 | 0.58% |
| 2025-07-01 | 4.86 | 4.99 | 0.15 | 3.10% | 4.85 | 5.03 | 2117090 | 105353 | 1.19% |
| 2025-06-30 | 4.78 | 4.84 | 0.06 | 1.26% | 4.76 | 4.86 | 1088409 | 52533 | 0.61% |
| 2025-06-27 | 4.90 | 4.78 | -0.13 | -2.65% | 4.77 | 4.92 | 1924813 | 92725 | 1.08% |
| 2025-06-26 | 4.80 | 4.91 | 0.11 | 2.29% | 4.78 | 4.94 | 1922050 | 93778 | 1.08% |
| 2025-06-25 | 4.71 | 4.80 | 0.10 | 2.13% | 4.69 | 4.81 | 1539018 | 73385 | 0.86% |
| 2025-06-24 | 4.72 | 4.70 | -0.02 | -0.42% | 4.69 | 4.73 | 1044594 | 49151 | 0.59% |
| 2025-06-23 | 4.71 | 4.72 | 0.00 | 0.00% | 4.67 | 4.73 | 841906 | 39618 | 0.47% |
| 2025-06-20 | 4.72 | 4.72 | 0.00 | 0.00% | 4.70 | 4.75 | 673120 | 31787 | 0.38% |
| 2025-06-19 | 4.74 | 4.72 | -0.02 | -0.42% | 4.69 | 4.76 | 1296365 | 61273 | 0.73% |
| 2025-06-18 | 4.75 | 4.74 | -0.02 | -0.42% | 4.72 | 4.77 | 826683 | 39261 | 0.46% |
| 2025-06-17 | 4.71 | 4.76 | 0.05 | 1.06% | 4.68 | 4.76 | 1139513 | 53867 | 0.64% |
| 2025-06-16 | 4.67 | 4.71 | 0.04 | 0.86% | 4.63 | 4.71 | 1110521 | 51987 | 0.62% |
| 2025-06-13 | 4.63 | 4.67 | 0.04 | 0.86% | 4.62 | 4.68 | 1225535 | 57044 | 0.69% |
| 2025-06-12 | 4.65 | 4.63 | -0.01 | -0.22% | 4.61 | 4.65 | 667621 | 30889 | 0.37% |
| 2025-06-11 | 4.62 | 4.64 | 0.03 | 0.65% | 4.60 | 4.66 | 943992 | 43773 | 0.53% |
| 2025-06-10 | 4.63 | 4.61 | -0.01 | -0.22% | 4.60 | 4.67 | 1200367 | 55646 | 0.67% |
| 2025-06-09 | 4.63 | 4.62 | 0.00 | 0.00% | 4.59 | 4.64 | 791385 | 36510 | 0.44% |
| 2025-06-06 | 4.57 | 4.62 | 0.04 | 0.87% | 4.56 | 4.63 | 1149846 | 52961 | 0.64% |
| 2025-06-05 | 4.59 | 4.58 | 0.00 | 0.00% | 4.54 | 4.61 | 923017 | 42105 | 0.52% |
| 2025-06-04 | 4.56 | 4.58 | 0.01 | 0.22% | 4.55 | 4.62 | 969915 | 44508 | 0.54% |
| 2025-06-03 | 4.56 | 4.57 | 0.00 | 0.00% | 4.50 | 4.58 | 1421174 | 64396 | 0.80% |
| 2025-05-30 | 4.60 | 4.57 | -0.04 | -0.87% | 4.57 | 4.64 | 1023448 | 47009 | 0.57% |
| 2025-05-29 | 4.62 | 4.61 | -0.02 | -0.43% | 4.58 | 4.64 | 1133863 | 52169 | 0.64% |
| 2025-05-28 | 4.67 | 4.63 | -0.04 | -0.86% | 4.61 | 4.68 | 968150 | 44821 | 0.54% |
| 2025-05-27 | 4.69 | 4.67 | -0.02 | -0.43% | 4.66 | 4.72 | 729531 | 34134 | 0.41% |
| 2025-05-26 | 4.63 | 4.69 | 0.07 | 1.52% | 4.63 | 4.70 | 1042605 | 48709 | 0.58% |
| 2025-05-23 | 4.72 | 4.62 | -0.10 | -2.12% | 4.62 | 4.74 | 1536085 | 71744 | 0.86% |
| 2025-05-22 | 4.70 | 4.72 | 0.02 | 0.43% | 4.67 | 4.74 | 1141198 | 53665 | 0.64% |
| 2025-05-21 | 4.72 | 4.70 | -0.02 | -0.42% | 4.70 | 4.76 | 1485682 | 70244 | 0.83% |
| 2025-05-20 | 4.61 | 4.72 | 0.12 | 2.61% | 4.60 | 4.72 | 2142689 | 100169 | 1.20% |
| 2025-05-19 | 4.60 | 4.60 | 0.00 | 0.00% | 4.59 | 4.63 | 904441 | 41694 | 0.51% |
| 2025-05-16 | 4.58 | 4.60 | 0.02 | 0.44% | 4.57 | 4.66 | 1695331 | 78286 | 0.95% |
| 2025-05-15 | 4.56 | 4.58 | 0.03 | 0.66% | 4.55 | 4.62 | 1365142 | 62691 | 0.77% |
| 2025-05-14 | 4.55 | 4.55 | 0.00 | 0.00% | 4.50 | 4.56 | 984956 | 44653 | 0.55% |
| 2025-05-13 | 4.55 | 4.55 | 0.00 | 0.00% | 4.54 | 4.57 | 914387 | 41611 | 0.51% |
| 2025-05-12 | 4.58 | 4.55 | -0.04 | -0.87% | 4.53 | 4.60 | 1144649 | 52112 | 0.64% |
| 2025-05-09 | 4.60 | 4.59 | -0.02 | -0.43% | 4.57 | 4.63 | 1238179 | 56982 | 0.69% |
| 2025-05-08 | 4.53 | 4.61 | 0.08 | 1.77% | 4.50 | 4.62 | 1883592 | 86085 | 1.06% |
| 2025-05-07 | 4.53 | 4.53 | 0.03 | 0.67% | 4.49 | 4.55 | 1116501 | 50488 | 0.63% |
| 2025-05-06 | 4.49 | 4.50 | 0.03 | 0.67% | 4.46 | 4.51 | 1120590 | 50327 | 0.63% |
| 2025-04-30 | 4.50 | 4.47 | -0.04 | -0.89% | 4.46 | 4.52 | 958800 | 42952 | 0.54% |
| 2025-04-29 | 4.60 | 4.51 | -0.08 | -1.74% | 4.49 | 4.60 | 1576662 | 71287 | 0.88% |
| 2025-04-28 | 4.62 | 4.59 | 0.01 | 0.22% | 4.56 | 4.63 | 1590410 | 73192 | 0.89% |
| 2025-04-25 | 4.54 | 4.58 | 0.04 | 0.88% | 4.52 | 4.58 | 1358236 | 61918 | 0.76% |
| 2025-04-24 | 4.50 | 4.54 | 0.00 | 0.00% | 4.46 | 4.57 | 1644321 | 74331 | 0.92% |