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 | 4.81 | 4.83 | 0.02 | 0.42% | 4.80 | 4.86 | 116109 | 5610 | 0.45% |
| 2025-07-31 | 4.91 | 4.81 | -0.09 | -1.84% | 4.80 | 4.93 | 181000 | 8776 | 0.71% |
| 2025-07-30 | 4.94 | 4.90 | -0.04 | -0.81% | 4.87 | 4.97 | 175454 | 8638 | 0.69% |
| 2025-07-29 | 4.91 | 4.94 | 0.03 | 0.61% | 4.86 | 4.96 | 192124 | 9432 | 0.75% |
| 2025-07-28 | 4.98 | 4.91 | -0.05 | -1.01% | 4.88 | 5.00 | 199809 | 9828 | 0.78% |
| 2025-07-25 | 5.10 | 4.96 | -0.15 | -2.94% | 4.94 | 5.11 | 305459 | 15247 | 1.19% |
| 2025-07-24 | 4.92 | 5.11 | 0.12 | 2.40% | 4.92 | 5.13 | 331514 | 16732 | 1.30% |
| 2025-07-23 | 5.12 | 4.99 | -0.12 | -2.35% | 4.98 | 5.17 | 413683 | 20961 | 1.62% |
| 2025-07-22 | 5.03 | 5.11 | 0.10 | 2.00% | 4.95 | 5.20 | 544988 | 27572 | 2.13% |
| 2025-07-21 | 4.91 | 5.01 | 0.13 | 2.66% | 4.91 | 5.03 | 462575 | 23037 | 1.81% |
| 2025-07-18 | 4.84 | 4.88 | 0.07 | 1.46% | 4.82 | 4.97 | 474204 | 23234 | 1.85% |
| 2025-07-17 | 4.87 | 4.81 | -0.06 | -1.23% | 4.80 | 4.88 | 213515 | 10306 | 0.83% |
| 2025-07-16 | 4.86 | 4.87 | -0.02 | -0.41% | 4.82 | 4.92 | 246768 | 12006 | 0.96% |
| 2025-07-15 | 5.08 | 4.89 | -0.11 | -2.20% | 4.85 | 5.08 | 407457 | 20081 | 1.59% |
| 2025-07-14 | 5.10 | 5.00 | -0.21 | -4.03% | 4.98 | 5.18 | 900772 | 45504 | 3.52% |
| 2025-07-11 | 4.73 | 5.21 | 0.47 | 9.92% | 4.67 | 5.21 | 802156 | 40464 | 3.13% |
| 2025-07-10 | 4.60 | 4.74 | 0.11 | 2.38% | 4.60 | 4.76 | 316394 | 14876 | 1.24% |
| 2025-07-09 | 4.59 | 4.63 | 0.04 | 0.87% | 4.58 | 4.68 | 202224 | 9364 | 0.79% |
| 2025-07-08 | 4.57 | 4.59 | 0.02 | 0.44% | 4.54 | 4.59 | 97660 | 4463 | 0.38% |
| 2025-07-07 | 4.56 | 4.57 | 0.00 | 0.00% | 4.54 | 4.59 | 91301 | 4167 | 0.36% |
| 2025-07-04 | 4.61 | 4.57 | -0.05 | -1.08% | 4.56 | 4.63 | 128041 | 5874 | 0.50% |
| 2025-07-03 | 4.63 | 4.62 | -0.05 | -1.07% | 4.60 | 4.66 | 201196 | 9297 | 0.79% |
| 2025-07-02 | 4.55 | 4.67 | 0.11 | 2.41% | 4.51 | 4.80 | 377743 | 17557 | 1.48% |
| 2025-07-01 | 4.58 | 4.56 | -0.01 | -0.22% | 4.52 | 4.59 | 128382 | 5827 | 0.50% |
| 2025-06-30 | 4.59 | 4.57 | -0.02 | -0.44% | 4.56 | 4.60 | 138458 | 6329 | 0.54% |
| 2025-06-27 | 4.53 | 4.59 | 0.04 | 0.88% | 4.53 | 4.66 | 225755 | 10389 | 0.88% |
| 2025-06-26 | 4.55 | 4.55 | -0.07 | -1.52% | 4.50 | 4.59 | 270706 | 12318 | 1.06% |
| 2025-06-25 | 4.95 | 4.62 | 0.10 | 2.21% | 4.58 | 4.96 | 485452 | 22771 | 1.90% |
| 2025-06-24 | 4.42 | 4.52 | 0.11 | 2.49% | 4.41 | 4.57 | 252493 | 11374 | 0.99% |
| 2025-06-23 | 4.35 | 4.41 | 0.04 | 0.92% | 4.33 | 4.42 | 73241 | 3216 | 0.29% |
| 2025-06-20 | 4.33 | 4.37 | 0.03 | 0.69% | 4.33 | 4.39 | 89694 | 3915 | 0.35% |
| 2025-06-19 | 4.43 | 4.34 | -0.09 | -2.03% | 4.32 | 4.44 | 130836 | 5707 | 0.51% |
| 2025-06-18 | 4.47 | 4.43 | -0.04 | -0.89% | 4.42 | 4.51 | 102374 | 4556 | 0.40% |
| 2025-06-17 | 4.44 | 4.47 | 0.02 | 0.45% | 4.41 | 4.47 | 82211 | 3653 | 0.32% |
| 2025-06-16 | 4.41 | 4.45 | 0.02 | 0.45% | 4.40 | 4.50 | 79128 | 3525 | 0.31% |
| 2025-06-13 | 4.47 | 4.43 | -0.06 | -1.34% | 4.41 | 4.49 | 126123 | 5614 | 0.49% |
| 2025-06-12 | 4.51 | 4.49 | -0.04 | -0.88% | 4.47 | 4.52 | 110417 | 4957 | 0.43% |
| 2025-06-11 | 4.45 | 4.53 | 0.08 | 1.80% | 4.45 | 4.56 | 198471 | 8950 | 0.78% |
| 2025-06-10 | 4.50 | 4.45 | -0.05 | -1.11% | 4.43 | 4.50 | 162289 | 7243 | 0.63% |
| 2025-06-09 | 4.53 | 4.50 | 0.00 | 0.00% | 4.46 | 4.54 | 123638 | 5563 | 0.48% |
| 2025-06-06 | 4.48 | 4.50 | 0.03 | 0.67% | 4.46 | 4.54 | 154768 | 6969 | 0.60% |
| 2025-06-05 | 4.46 | 4.47 | 0.01 | 0.22% | 4.44 | 4.51 | 124422 | 5570 | 0.49% |
| 2025-06-04 | 4.45 | 4.46 | 0.01 | 0.22% | 4.40 | 4.48 | 162516 | 7217 | 0.63% |
| 2025-06-03 | 4.40 | 4.45 | 0.04 | 0.91% | 4.38 | 4.58 | 218605 | 9799 | 0.85% |
| 2025-05-30 | 4.40 | 4.41 | -0.01 | -0.23% | 4.37 | 4.42 | 81086 | 3561 | 0.32% |
| 2025-05-29 | 4.36 | 4.42 | 0.06 | 1.38% | 4.35 | 4.42 | 108551 | 4772 | 0.42% |
| 2025-05-28 | 4.38 | 4.36 | -0.03 | -0.68% | 4.35 | 4.41 | 82117 | 3591 | 0.32% |
| 2025-05-27 | 4.39 | 4.39 | -0.01 | -0.23% | 4.35 | 4.40 | 80576 | 3529 | 0.31% |
| 2025-05-26 | 4.35 | 4.40 | 0.04 | 0.92% | 4.35 | 4.41 | 85674 | 3760 | 0.33% |
| 2025-05-23 | 4.44 | 4.36 | -0.08 | -1.80% | 4.36 | 4.45 | 135507 | 5974 | 0.53% |
| 2025-05-22 | 4.50 | 4.44 | -0.08 | -1.77% | 4.43 | 4.51 | 168049 | 7488 | 0.66% |
| 2025-05-21 | 4.53 | 4.52 | 0.00 | 0.00% | 4.50 | 4.54 | 120435 | 5442 | 0.47% |
| 2025-05-20 | 4.56 | 4.52 | -0.04 | -0.88% | 4.50 | 4.56 | 192115 | 8679 | 0.75% |
| 2025-05-19 | 4.48 | 4.56 | 0.11 | 2.47% | 4.46 | 4.59 | 300367 | 13654 | 1.17% |
| 2025-05-16 | 4.46 | 4.45 | -0.03 | -0.67% | 4.44 | 4.48 | 108481 | 4838 | 0.42% |
| 2025-05-15 | 4.49 | 4.48 | -0.01 | -0.22% | 4.45 | 4.53 | 183743 | 8232 | 0.72% |
| 2025-05-14 | 4.47 | 4.49 | 0.02 | 0.45% | 4.44 | 4.49 | 152848 | 6824 | 0.60% |
| 2025-05-13 | 4.49 | 4.47 | 0.00 | 0.00% | 4.45 | 4.50 | 138029 | 6171 | 0.54% |
| 2025-05-12 | 4.47 | 4.47 | 0.03 | 0.68% | 4.43 | 4.48 | 130088 | 5791 | 0.51% |
| 2025-05-09 | 4.52 | 4.44 | -0.08 | -1.77% | 4.44 | 4.53 | 176530 | 7880 | 0.69% |
| 2025-05-08 | 4.46 | 4.52 | 0.04 | 0.89% | 4.44 | 4.58 | 266252 | 12051 | 1.04% |
| 2025-05-07 | 4.50 | 4.48 | 0.00 | 0.00% | 4.44 | 4.52 | 209181 | 9356 | 0.82% |
| 2025-05-06 | 4.37 | 4.48 | 0.12 | 2.75% | 4.37 | 4.48 | 250435 | 11112 | 0.98% |
| 2025-04-30 | 4.44 | 4.36 | -0.08 | -1.80% | 4.36 | 4.47 | 229387 | 10110 | 0.90% |
| 2025-04-29 | 4.44 | 4.44 | -0.03 | -0.67% | 4.42 | 4.48 | 163224 | 7265 | 0.64% |
| 2025-04-28 | 4.56 | 4.47 | -0.11 | -2.40% | 4.45 | 4.57 | 282273 | 12710 | 1.10% |
| 2025-04-25 | 4.60 | 4.58 | -0.02 | -0.43% | 4.57 | 4.64 | 279065 | 12854 | 1.09% |
| 2025-04-24 | 4.73 | 4.60 | -0.13 | -2.75% | 4.59 | 4.73 | 417032 | 19353 | 1.63% |