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 | 4.64 | 4.68 | 0.03 | 0.65% | 4.63 | 4.70 | 113190 | 5289 | 1.01% |
| 2025-07-31 | 4.73 | 4.65 | -0.10 | -2.11% | 4.63 | 4.74 | 192037 | 8986 | 1.72% |
| 2025-07-30 | 4.77 | 4.75 | -0.01 | -0.21% | 4.71 | 4.80 | 167918 | 7993 | 1.50% |
| 2025-07-29 | 4.82 | 4.76 | -0.08 | -1.65% | 4.71 | 4.84 | 278273 | 13231 | 2.49% |
| 2025-07-28 | 4.87 | 4.84 | -0.02 | -0.41% | 4.81 | 4.91 | 250146 | 12126 | 2.24% |
| 2025-07-25 | 4.83 | 4.86 | 0.10 | 2.10% | 4.83 | 5.04 | 686523 | 33848 | 6.14% |
| 2025-07-24 | 4.76 | 4.76 | 0.00 | 0.00% | 4.73 | 4.77 | 204683 | 9715 | 1.83% |
| 2025-07-23 | 4.83 | 4.76 | -0.07 | -1.45% | 4.75 | 4.84 | 227241 | 10892 | 2.03% |
| 2025-07-22 | 4.79 | 4.83 | 0.05 | 1.05% | 4.77 | 4.83 | 307409 | 14777 | 2.75% |
| 2025-07-21 | 4.72 | 4.78 | 0.07 | 1.49% | 4.72 | 4.78 | 273406 | 13023 | 2.45% |
| 2025-07-18 | 4.72 | 4.71 | 0.00 | 0.00% | 4.66 | 4.74 | 218783 | 10265 | 1.96% |
| 2025-07-17 | 4.72 | 4.71 | -0.01 | -0.21% | 4.68 | 4.74 | 173674 | 8166 | 1.55% |
| 2025-07-16 | 4.70 | 4.72 | 0.01 | 0.21% | 4.68 | 4.79 | 252774 | 11983 | 2.26% |
| 2025-07-15 | 4.88 | 4.71 | -0.15 | -3.09% | 4.68 | 4.91 | 472588 | 22385 | 4.23% |
| 2025-07-14 | 4.73 | 4.86 | 0.16 | 3.40% | 4.73 | 4.95 | 773107 | 37791 | 6.92% |
| 2025-07-11 | 4.72 | 4.70 | -0.02 | -0.42% | 4.64 | 4.73 | 306350 | 14325 | 2.74% |
| 2025-07-10 | 4.72 | 4.72 | -0.02 | -0.42% | 4.68 | 4.77 | 285203 | 13465 | 2.55% |
| 2025-07-09 | 4.73 | 4.74 | -0.02 | -0.42% | 4.71 | 4.85 | 410329 | 19545 | 3.67% |
| 2025-07-08 | 4.83 | 4.76 | -0.07 | -1.45% | 4.70 | 4.84 | 529194 | 25129 | 4.73% |
| 2025-07-07 | 4.75 | 4.83 | 0.21 | 4.55% | 4.65 | 4.84 | 752423 | 35732 | 6.73% |
| 2025-07-04 | 4.58 | 4.62 | 0.05 | 1.09% | 4.56 | 4.68 | 414615 | 19235 | 3.71% |
| 2025-07-03 | 4.56 | 4.57 | 0.01 | 0.22% | 4.54 | 4.59 | 222642 | 10178 | 1.99% |
| 2025-07-02 | 4.56 | 4.56 | 0.02 | 0.44% | 4.50 | 4.57 | 253268 | 11495 | 2.27% |
| 2025-07-01 | 4.45 | 4.54 | 0.10 | 2.25% | 4.43 | 4.54 | 304996 | 13743 | 2.73% |
| 2025-06-30 | 4.43 | 4.44 | 0.00 | 0.00% | 4.43 | 4.47 | 147707 | 6561 | 1.32% |
| 2025-06-27 | 4.44 | 4.44 | 0.01 | 0.23% | 4.43 | 4.48 | 161350 | 7185 | 1.44% |
| 2025-06-26 | 4.48 | 4.43 | -0.02 | -0.45% | 4.42 | 4.49 | 177824 | 7930 | 1.59% |
| 2025-06-25 | 4.44 | 4.45 | 0.01 | 0.23% | 4.41 | 4.45 | 148037 | 6559 | 1.32% |
| 2025-06-24 | 4.37 | 4.44 | 0.05 | 1.14% | 4.34 | 4.44 | 153729 | 6786 | 1.38% |
| 2025-06-23 | 4.29 | 4.39 | 0.09 | 2.09% | 4.28 | 4.45 | 164799 | 7205 | 1.47% |
| 2025-06-20 | 4.30 | 4.30 | 0.00 | 0.00% | 4.29 | 4.34 | 102701 | 4432 | 0.92% |
| 2025-06-19 | 4.40 | 4.30 | -0.11 | -2.49% | 4.28 | 4.41 | 231121 | 10000 | 2.07% |
| 2025-06-18 | 4.47 | 4.41 | -0.07 | -1.56% | 4.40 | 4.48 | 151442 | 6699 | 1.36% |
| 2025-06-17 | 4.46 | 4.48 | 0.03 | 0.67% | 4.42 | 4.48 | 127191 | 5667 | 1.14% |
| 2025-06-16 | 4.41 | 4.45 | 0.01 | 0.23% | 4.41 | 4.47 | 135904 | 6036 | 1.22% |
| 2025-06-13 | 4.49 | 4.44 | -0.06 | -1.33% | 4.44 | 4.54 | 184255 | 8261 | 1.65% |
| 2025-06-12 | 4.57 | 4.50 | -0.08 | -1.75% | 4.49 | 4.57 | 227480 | 10284 | 2.04% |
| 2025-06-11 | 4.57 | 4.58 | 0.00 | 0.00% | 4.53 | 4.61 | 155444 | 7122 | 1.39% |
| 2025-06-10 | 4.64 | 4.58 | -0.06 | -1.29% | 4.52 | 4.65 | 284722 | 13064 | 2.55% |
| 2025-06-09 | 4.65 | 4.64 | 0.00 | 0.00% | 4.61 | 4.65 | 167608 | 7751 | 1.50% |
| 2025-06-06 | 4.63 | 4.64 | 0.02 | 0.43% | 4.59 | 4.66 | 178283 | 8242 | 1.60% |
| 2025-06-05 | 4.62 | 4.62 | 0.02 | 0.43% | 4.60 | 4.65 | 186883 | 8637 | 1.67% |
| 2025-06-04 | 4.55 | 4.60 | 0.04 | 0.88% | 4.53 | 4.61 | 168366 | 7721 | 1.51% |
| 2025-06-03 | 4.50 | 4.56 | 0.00 | 0.00% | 4.49 | 4.57 | 171125 | 7758 | 1.53% |
| 2025-05-30 | 4.62 | 4.56 | -0.07 | -1.51% | 4.53 | 4.66 | 234932 | 10770 | 2.10% |
| 2025-05-29 | 4.59 | 4.63 | 0.05 | 1.09% | 4.53 | 4.64 | 227929 | 10506 | 2.04% |
| 2025-05-28 | 4.61 | 4.58 | -0.05 | -1.08% | 4.57 | 4.65 | 249058 | 11494 | 2.23% |
| 2025-05-27 | 4.70 | 4.63 | -0.05 | -1.07% | 4.60 | 4.70 | 226997 | 10534 | 2.03% |
| 2025-05-26 | 4.75 | 4.83 | 0.05 | 1.05% | 4.74 | 4.83 | 223062 | 10687 | 2.00% |
| 2025-05-23 | 4.92 | 4.78 | -0.17 | -3.43% | 4.75 | 4.95 | 518952 | 24984 | 4.64% |
| 2025-05-22 | 5.09 | 4.95 | -0.21 | -4.07% | 4.95 | 5.18 | 680762 | 34158 | 6.09% |
| 2025-05-21 | 4.97 | 5.16 | 0.18 | 3.61% | 4.96 | 5.25 | 1028880 | 52515 | 9.21% |
| 2025-05-20 | 5.02 | 4.98 | -0.04 | -0.80% | 4.91 | 5.03 | 598734 | 29698 | 5.36% |
| 2025-05-19 | 4.99 | 5.02 | 0.03 | 0.60% | 4.95 | 5.06 | 635650 | 31802 | 5.69% |
| 2025-05-16 | 5.02 | 4.99 | -0.21 | -4.04% | 4.98 | 5.20 | 1311253 | 66362 | 11.73% |
| 2025-05-15 | 4.95 | 5.20 | 0.23 | 4.63% | 4.91 | 5.47 | 1888265 | 100487 | 16.90% |
| 2025-05-14 | 4.87 | 4.97 | 0.08 | 1.64% | 4.81 | 5.09 | 512283 | 25083 | 4.58% |
| 2025-05-13 | 4.90 | 4.89 | -0.01 | -0.20% | 4.81 | 4.92 | 370620 | 18007 | 3.32% |
| 2025-05-12 | 4.95 | 4.90 | -0.03 | -0.61% | 4.86 | 4.98 | 499725 | 24485 | 4.47% |
| 2025-05-09 | 4.78 | 4.93 | 0.16 | 3.35% | 4.75 | 4.94 | 676951 | 32801 | 6.06% |
| 2025-05-08 | 4.75 | 4.77 | 0.00 | 0.00% | 4.73 | 4.83 | 319227 | 15273 | 2.86% |
| 2025-05-07 | 4.81 | 4.77 | -0.01 | -0.21% | 4.73 | 4.84 | 402893 | 19249 | 3.60% |
| 2025-05-06 | 4.66 | 4.78 | 0.11 | 2.36% | 4.65 | 4.79 | 432559 | 20423 | 3.87% |
| 2025-04-30 | 4.71 | 4.67 | 0.00 | 0.00% | 4.64 | 4.74 | 368574 | 17237 | 3.30% |
| 2025-04-29 | 4.83 | 4.67 | -0.24 | -4.89% | 4.63 | 4.84 | 631984 | 29596 | 5.65% |
| 2025-04-28 | 5.10 | 4.91 | -0.19 | -3.73% | 4.87 | 5.13 | 790664 | 39116 | 7.07% |
| 2025-04-25 | 4.87 | 5.10 | 0.18 | 3.66% | 4.77 | 5.20 | 1216406 | 60607 | 10.88% |
| 2025-04-24 | 4.62 | 4.92 | 0.33 | 7.19% | 4.59 | 4.92 | 1090324 | 52239 | 9.76% |