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 | 4.75 | 4.76 | 0.01 | 0.21% | 4.73 | 4.80 | 158282 | 7540 | 0.90% |
| 2025-07-31 | 4.85 | 4.75 | -0.10 | -2.06% | 4.73 | 4.86 | 190868 | 9141 | 1.09% |
| 2025-07-30 | 4.85 | 4.85 | -0.01 | -0.21% | 4.81 | 4.92 | 235405 | 11455 | 1.34% |
| 2025-07-29 | 4.85 | 4.86 | 0.03 | 0.62% | 4.75 | 4.89 | 209389 | 10074 | 1.19% |
| 2025-07-28 | 4.82 | 4.83 | 0.01 | 0.21% | 4.74 | 4.86 | 190723 | 9194 | 1.09% |
| 2025-07-25 | 4.88 | 4.82 | -0.05 | -1.03% | 4.81 | 4.92 | 206770 | 10035 | 1.18% |
| 2025-07-24 | 4.77 | 4.87 | 0.10 | 2.10% | 4.76 | 4.89 | 354105 | 17080 | 2.01% |
| 2025-07-23 | 4.77 | 4.77 | 0.01 | 0.21% | 4.74 | 4.86 | 334744 | 16060 | 1.90% |
| 2025-07-22 | 4.70 | 4.76 | 0.06 | 1.28% | 4.67 | 4.77 | 309704 | 14650 | 1.76% |
| 2025-07-21 | 4.57 | 4.70 | 0.13 | 2.84% | 4.56 | 4.77 | 436504 | 20476 | 2.48% |
| 2025-07-18 | 4.56 | 4.57 | 0.00 | 0.00% | 4.54 | 4.59 | 133092 | 6069 | 0.76% |
| 2025-07-17 | 4.54 | 4.57 | 0.03 | 0.66% | 4.52 | 4.58 | 191617 | 8725 | 1.09% |
| 2025-07-16 | 4.55 | 4.54 | 0.01 | 0.22% | 4.52 | 4.56 | 124252 | 5634 | 0.71% |
| 2025-07-15 | 4.62 | 4.53 | -0.02 | -0.44% | 4.51 | 4.65 | 291036 | 13280 | 1.66% |
| 2025-07-14 | 4.54 | 4.55 | 0.02 | 0.44% | 4.52 | 4.60 | 182268 | 8297 | 1.04% |
| 2025-07-11 | 4.53 | 4.53 | -0.01 | -0.22% | 4.49 | 4.56 | 181510 | 8214 | 1.03% |
| 2025-07-10 | 4.48 | 4.54 | 0.03 | 0.67% | 4.48 | 4.55 | 194813 | 8818 | 1.11% |
| 2025-07-09 | 4.53 | 4.51 | -0.02 | -0.44% | 4.48 | 4.56 | 196183 | 8848 | 1.12% |
| 2025-07-08 | 4.49 | 4.53 | 0.03 | 0.67% | 4.48 | 4.54 | 204796 | 9242 | 1.17% |
| 2025-07-07 | 4.50 | 4.50 | 0.01 | 0.22% | 4.46 | 4.51 | 138652 | 6214 | 0.79% |
| 2025-07-04 | 4.50 | 4.49 | 0.00 | 0.00% | 4.47 | 4.52 | 174972 | 7863 | 1.00% |
| 2025-07-03 | 4.53 | 4.49 | -0.07 | -1.54% | 4.45 | 4.56 | 323131 | 14526 | 1.84% |
| 2025-07-02 | 4.46 | 4.56 | 0.11 | 2.47% | 4.42 | 4.67 | 464288 | 21218 | 2.64% |
| 2025-07-01 | 4.45 | 4.45 | 0.02 | 0.45% | 4.41 | 4.51 | 149089 | 6635 | 0.85% |
| 2025-06-30 | 4.45 | 4.43 | -0.01 | -0.23% | 4.40 | 4.46 | 147391 | 6524 | 0.84% |
| 2025-06-27 | 4.41 | 4.44 | 0.03 | 0.68% | 4.41 | 4.47 | 171179 | 7594 | 0.97% |
| 2025-06-26 | 4.39 | 4.41 | 0.01 | 0.23% | 4.38 | 4.46 | 193586 | 8565 | 1.10% |
| 2025-06-25 | 4.37 | 4.40 | 0.03 | 0.69% | 4.35 | 4.41 | 132537 | 5808 | 0.75% |
| 2025-06-24 | 4.33 | 4.37 | 0.06 | 1.39% | 4.30 | 4.37 | 118952 | 5169 | 0.68% |
| 2025-06-23 | 4.27 | 4.31 | 0.03 | 0.70% | 4.24 | 4.32 | 123364 | 5299 | 0.70% |
| 2025-06-20 | 4.29 | 4.28 | -0.01 | -0.23% | 4.27 | 4.32 | 82943 | 3560 | 0.47% |
| 2025-06-19 | 4.39 | 4.29 | -0.10 | -2.28% | 4.28 | 4.39 | 165685 | 7147 | 0.94% |
| 2025-06-18 | 4.42 | 4.39 | -0.03 | -0.68% | 4.37 | 4.42 | 103547 | 4539 | 0.59% |
| 2025-06-17 | 4.42 | 4.42 | 0.00 | 0.00% | 4.38 | 4.43 | 117590 | 5178 | 0.67% |
| 2025-06-16 | 4.35 | 4.42 | 0.04 | 0.91% | 4.34 | 4.43 | 123865 | 5439 | 0.70% |
| 2025-06-13 | 4.39 | 4.38 | -0.02 | -0.45% | 4.30 | 4.43 | 178158 | 7800 | 1.01% |
| 2025-06-12 | 4.43 | 4.40 | -0.06 | -1.35% | 4.37 | 4.46 | 176147 | 7754 | 1.00% |
| 2025-06-11 | 4.42 | 4.46 | 0.03 | 0.68% | 4.42 | 4.47 | 122417 | 5452 | 0.70% |
| 2025-06-10 | 4.47 | 4.43 | -0.03 | -0.67% | 4.40 | 4.49 | 163260 | 7257 | 0.93% |
| 2025-06-09 | 4.45 | 4.46 | 0.02 | 0.45% | 4.42 | 4.47 | 127316 | 5658 | 0.72% |
| 2025-06-06 | 4.42 | 4.44 | 0.02 | 0.45% | 4.41 | 4.48 | 126190 | 5606 | 0.72% |
| 2025-06-05 | 4.42 | 4.42 | -0.01 | -0.23% | 4.39 | 4.43 | 104628 | 4613 | 0.60% |
| 2025-06-04 | 4.39 | 4.43 | 0.06 | 1.37% | 4.36 | 4.43 | 128154 | 5636 | 0.73% |
| 2025-06-03 | 4.35 | 4.37 | 0.00 | 0.00% | 4.31 | 4.39 | 150709 | 6566 | 0.86% |
| 2025-05-30 | 4.56 | 4.37 | -0.16 | -3.53% | 4.37 | 4.63 | 399476 | 17717 | 2.27% |
| 2025-05-29 | 4.35 | 4.53 | 0.17 | 3.90% | 4.35 | 4.59 | 464908 | 21041 | 2.65% |
| 2025-05-28 | 4.39 | 4.36 | -0.02 | -0.46% | 4.34 | 4.41 | 106095 | 4634 | 0.60% |
| 2025-05-27 | 4.38 | 4.38 | 0.00 | 0.00% | 4.34 | 4.41 | 122107 | 5336 | 0.69% |
| 2025-05-26 | 4.38 | 4.41 | 0.05 | 1.15% | 4.36 | 4.44 | 139512 | 6142 | 0.79% |
| 2025-05-23 | 4.39 | 4.36 | -0.04 | -0.91% | 4.36 | 4.46 | 175275 | 7729 | 1.00% |
| 2025-05-22 | 4.48 | 4.40 | -0.09 | -2.00% | 4.39 | 4.50 | 159307 | 7046 | 0.91% |
| 2025-05-21 | 4.51 | 4.49 | -0.02 | -0.44% | 4.46 | 4.52 | 143420 | 6428 | 0.82% |
| 2025-05-20 | 4.48 | 4.51 | 0.04 | 0.89% | 4.46 | 4.57 | 211749 | 9559 | 1.20% |
| 2025-05-19 | 4.41 | 4.47 | 0.08 | 1.82% | 4.37 | 4.48 | 159866 | 7106 | 0.91% |
| 2025-05-16 | 4.40 | 4.39 | -0.02 | -0.45% | 4.38 | 4.43 | 143139 | 6304 | 0.81% |
| 2025-05-15 | 4.47 | 4.41 | -0.08 | -1.78% | 4.41 | 4.51 | 207905 | 9269 | 1.18% |
| 2025-05-14 | 4.45 | 4.49 | 0.02 | 0.45% | 4.43 | 4.51 | 194470 | 8709 | 1.11% |
| 2025-05-13 | 4.52 | 4.47 | -0.02 | -0.45% | 4.44 | 4.53 | 170811 | 7647 | 0.97% |
| 2025-05-12 | 4.53 | 4.49 | 0.01 | 0.22% | 4.44 | 4.53 | 221999 | 9934 | 1.26% |
| 2025-05-09 | 4.53 | 4.48 | -0.05 | -1.10% | 4.43 | 4.53 | 222596 | 9962 | 1.27% |
| 2025-05-08 | 4.54 | 4.53 | -0.02 | -0.44% | 4.48 | 4.58 | 256933 | 11672 | 1.46% |
| 2025-05-07 | 4.43 | 4.55 | 0.16 | 3.64% | 4.39 | 4.60 | 571551 | 25751 | 3.25% |
| 2025-05-06 | 4.34 | 4.39 | 0.10 | 2.33% | 4.31 | 4.42 | 297935 | 13040 | 1.70% |
| 2025-04-30 | 4.31 | 4.29 | -0.01 | -0.23% | 4.28 | 4.35 | 243323 | 10483 | 1.38% |
| 2025-04-29 | 4.29 | 4.30 | 0.00 | 0.00% | 4.22 | 4.30 | 216946 | 9268 | 1.23% |
| 2025-04-28 | 4.41 | 4.30 | -0.10 | -2.27% | 4.28 | 4.41 | 301125 | 12981 | 1.71% |
| 2025-04-25 | 4.40 | 4.40 | -0.01 | -0.23% | 4.33 | 4.44 | 354205 | 15525 | 2.02% |
| 2025-04-24 | 4.50 | 4.41 | -0.06 | -1.34% | 4.40 | 4.59 | 644121 | 28745 | 3.66% |