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 | 4.88 | 4.91 | 0.00 | 0.00% | 4.86 | 4.92 | 312606 | 15297 | 0.73% |
| 2025-07-31 | 4.96 | 4.91 | -0.07 | -1.41% | 4.88 | 4.96 | 499238 | 24517 | 1.17% |
| 2025-07-30 | 5.01 | 4.98 | -0.06 | -1.19% | 4.95 | 5.06 | 616050 | 30805 | 1.44% |
| 2025-07-29 | 5.10 | 5.04 | -0.04 | -0.79% | 4.99 | 5.12 | 575276 | 28965 | 1.34% |
| 2025-07-28 | 5.18 | 5.08 | -0.12 | -2.31% | 5.06 | 5.20 | 952660 | 48667 | 2.23% |
| 2025-07-25 | 5.50 | 5.20 | -0.30 | -5.45% | 5.18 | 5.50 | 2057125 | 107960 | 4.81% |
| 2025-07-24 | 5.01 | 5.50 | 0.50 | 10.00% | 5.01 | 5.50 | 1979318 | 106426 | 4.63% |
| 2025-07-23 | 5.17 | 5.00 | -0.15 | -2.91% | 4.99 | 5.18 | 808646 | 40966 | 1.89% |
| 2025-07-22 | 5.06 | 5.15 | 0.13 | 2.59% | 4.95 | 5.17 | 799989 | 40613 | 1.87% |
| 2025-07-21 | 4.96 | 5.02 | 0.07 | 1.41% | 4.93 | 5.14 | 692389 | 34953 | 1.62% |
| 2025-07-18 | 4.92 | 4.95 | 0.03 | 0.61% | 4.89 | 4.97 | 260372 | 12819 | 0.61% |
| 2025-07-17 | 4.81 | 4.92 | 0.14 | 2.93% | 4.79 | 4.93 | 404086 | 19747 | 0.94% |
| 2025-07-16 | 4.78 | 4.78 | 0.02 | 0.42% | 4.76 | 4.88 | 279277 | 13447 | 0.65% |
| 2025-07-15 | 4.85 | 4.76 | -0.09 | -1.86% | 4.74 | 4.86 | 266258 | 12718 | 0.62% |
| 2025-07-14 | 4.88 | 4.86 | -0.05 | -1.02% | 4.84 | 4.91 | 215453 | 10489 | 0.50% |
| 2025-07-11 | 4.90 | 4.91 | 0.00 | 0.00% | 4.86 | 4.95 | 235304 | 11536 | 0.55% |
| 2025-07-10 | 4.85 | 4.91 | 0.09 | 1.87% | 4.83 | 4.92 | 313076 | 15281 | 0.73% |
| 2025-07-09 | 4.82 | 4.82 | 0.00 | 0.00% | 4.79 | 4.86 | 210890 | 10178 | 0.49% |
| 2025-07-08 | 4.80 | 4.82 | 0.01 | 0.21% | 4.77 | 4.83 | 207484 | 9975 | 0.48% |
| 2025-07-07 | 4.78 | 4.81 | 0.01 | 0.21% | 4.76 | 4.82 | 152664 | 7314 | 0.36% |
| 2025-07-04 | 4.82 | 4.80 | -0.01 | -0.21% | 4.79 | 4.85 | 215126 | 10357 | 0.50% |
| 2025-07-03 | 4.85 | 4.81 | -0.04 | -0.82% | 4.81 | 4.87 | 217545 | 10517 | 0.51% |
| 2025-07-02 | 4.79 | 4.85 | 0.07 | 1.46% | 4.76 | 4.88 | 360139 | 17399 | 0.84% |
| 2025-07-01 | 4.71 | 4.78 | 0.06 | 1.27% | 4.71 | 4.82 | 332730 | 15831 | 0.78% |
| 2025-06-30 | 4.73 | 4.72 | 0.01 | 0.21% | 4.70 | 4.75 | 195626 | 9236 | 0.46% |
| 2025-06-27 | 4.72 | 4.71 | -0.01 | -0.21% | 4.71 | 4.77 | 192677 | 9130 | 0.45% |
| 2025-06-26 | 4.73 | 4.72 | -0.01 | -0.21% | 4.68 | 4.75 | 250724 | 11811 | 0.59% |
| 2025-06-25 | 4.70 | 4.73 | 0.03 | 0.64% | 4.67 | 4.74 | 202155 | 9525 | 0.47% |
| 2025-06-24 | 4.66 | 4.70 | 0.03 | 0.64% | 4.64 | 4.71 | 231527 | 10853 | 0.54% |
| 2025-06-23 | 4.58 | 4.67 | 0.06 | 1.30% | 4.58 | 4.68 | 235987 | 10953 | 0.55% |
| 2025-06-20 | 4.61 | 4.61 | 0.02 | 0.44% | 4.59 | 4.65 | 210612 | 9737 | 0.49% |
| 2025-06-19 | 4.65 | 4.59 | -0.08 | -1.71% | 4.56 | 4.71 | 241143 | 11134 | 0.56% |
| 2025-06-18 | 4.70 | 4.67 | -0.01 | -0.21% | 4.65 | 4.73 | 251037 | 11762 | 0.59% |
| 2025-06-17 | 4.69 | 4.68 | 0.00 | 0.00% | 4.65 | 4.70 | 172729 | 8073 | 0.40% |
| 2025-06-16 | 4.70 | 4.68 | -0.05 | -1.06% | 4.67 | 4.73 | 224066 | 10504 | 0.52% |
| 2025-06-13 | 4.70 | 4.73 | 0.03 | 0.64% | 4.67 | 4.80 | 395729 | 18762 | 0.92% |
| 2025-06-12 | 4.74 | 4.70 | -0.06 | -1.26% | 4.68 | 4.75 | 211831 | 9967 | 0.49% |
| 2025-06-11 | 4.70 | 4.76 | 0.06 | 1.28% | 4.68 | 4.76 | 234862 | 11131 | 0.55% |
| 2025-06-10 | 4.75 | 4.70 | -0.03 | -0.63% | 4.67 | 4.75 | 247380 | 11648 | 0.58% |
| 2025-06-09 | 4.72 | 4.73 | -0.04 | -0.84% | 4.69 | 4.79 | 389817 | 18464 | 0.91% |
| 2025-06-06 | 4.66 | 4.77 | 0.13 | 2.80% | 4.66 | 4.85 | 752606 | 35867 | 1.76% |
| 2025-06-05 | 4.65 | 4.64 | -0.01 | -0.22% | 4.62 | 4.68 | 211761 | 9851 | 0.49% |
| 2025-06-04 | 4.59 | 4.65 | 0.07 | 1.53% | 4.57 | 4.66 | 230908 | 10670 | 0.54% |
| 2025-06-03 | 4.56 | 4.58 | 0.02 | 0.44% | 4.54 | 4.60 | 147255 | 6733 | 0.34% |
| 2025-05-30 | 4.59 | 4.56 | -0.04 | -0.87% | 4.55 | 4.61 | 184034 | 8415 | 0.43% |
| 2025-05-29 | 4.56 | 4.60 | 0.04 | 0.88% | 4.55 | 4.61 | 175006 | 8031 | 0.41% |
| 2025-05-28 | 4.58 | 4.56 | -0.03 | -0.65% | 4.55 | 4.59 | 165926 | 7579 | 0.39% |
| 2025-05-27 | 4.60 | 4.59 | 0.00 | 0.00% | 4.54 | 4.61 | 192459 | 8801 | 0.45% |
| 2025-05-26 | 4.59 | 4.59 | 0.00 | 0.00% | 4.55 | 4.61 | 140569 | 6438 | 0.33% |
| 2025-05-23 | 4.63 | 4.59 | -0.04 | -0.86% | 4.57 | 4.65 | 295882 | 13631 | 0.69% |
| 2025-05-22 | 4.67 | 4.63 | -0.05 | -1.07% | 4.62 | 4.68 | 202781 | 9413 | 0.47% |
| 2025-05-21 | 4.67 | 4.68 | -0.01 | -0.21% | 4.65 | 4.69 | 143166 | 6689 | 0.33% |
| 2025-05-20 | 4.69 | 4.69 | -0.01 | -0.21% | 4.66 | 4.70 | 164657 | 7703 | 0.38% |
| 2025-05-19 | 4.65 | 4.70 | 0.05 | 1.08% | 4.63 | 4.70 | 187359 | 8750 | 0.44% |
| 2025-05-16 | 4.68 | 4.65 | -0.03 | -0.64% | 4.63 | 4.68 | 195865 | 9114 | 0.46% |
| 2025-05-15 | 4.74 | 4.68 | -0.08 | -1.68% | 4.67 | 4.74 | 232194 | 10919 | 0.54% |
| 2025-05-14 | 4.71 | 4.76 | 0.06 | 1.28% | 4.69 | 4.80 | 362036 | 17171 | 0.85% |
| 2025-05-13 | 4.70 | 4.70 | 0.03 | 0.64% | 4.65 | 4.74 | 296694 | 13907 | 0.69% |
| 2025-05-12 | 4.65 | 4.67 | 0.05 | 1.08% | 4.61 | 4.67 | 209387 | 9720 | 0.49% |
| 2025-05-09 | 4.69 | 4.62 | -0.05 | -1.07% | 4.61 | 4.69 | 188253 | 8716 | 0.44% |
| 2025-05-08 | 4.65 | 4.67 | 0.00 | 0.00% | 4.61 | 4.70 | 238853 | 11152 | 0.56% |
| 2025-05-07 | 4.67 | 4.67 | 0.05 | 1.08% | 4.62 | 4.68 | 335759 | 15612 | 0.78% |
| 2025-05-06 | 4.53 | 4.62 | 0.12 | 2.67% | 4.53 | 4.64 | 407835 | 18745 | 0.95% |
| 2025-04-30 | 4.48 | 4.50 | 0.03 | 0.67% | 4.47 | 4.54 | 244688 | 11039 | 0.57% |
| 2025-04-29 | 4.48 | 4.47 | -0.03 | -0.67% | 4.46 | 4.51 | 252255 | 11310 | 0.59% |
| 2025-04-28 | 4.60 | 4.50 | -0.09 | -1.96% | 4.47 | 4.60 | 356126 | 16045 | 0.83% |
| 2025-04-25 | 4.58 | 4.59 | 0.02 | 0.44% | 4.56 | 4.64 | 248660 | 11439 | 0.58% |
| 2025-04-24 | 4.60 | 4.57 | -0.02 | -0.44% | 4.56 | 4.64 | 268397 | 12333 | 0.63% |