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 | 4.73 | 4.70 | -0.03 | -0.63% | 4.69 | 4.75 | 130469 | 6153 | 0.27% |
| 2025-07-31 | 4.81 | 4.73 | -0.08 | -1.66% | 4.71 | 4.81 | 144729 | 6866 | 0.30% |
| 2025-07-30 | 4.79 | 4.81 | 0.02 | 0.42% | 4.77 | 4.83 | 132175 | 6355 | 0.28% |
| 2025-07-29 | 4.78 | 4.79 | 0.01 | 0.21% | 4.74 | 4.80 | 91896 | 4382 | 0.19% |
| 2025-07-28 | 4.82 | 4.78 | -0.04 | -0.83% | 4.77 | 4.82 | 95844 | 4586 | 0.20% |
| 2025-07-25 | 4.86 | 4.82 | -0.04 | -0.82% | 4.81 | 4.88 | 82688 | 3999 | 0.17% |
| 2025-07-24 | 4.83 | 4.86 | 0.02 | 0.41% | 4.80 | 4.86 | 92938 | 4496 | 0.19% |
| 2025-07-23 | 4.84 | 4.84 | 0.01 | 0.21% | 4.82 | 4.87 | 146912 | 7126 | 0.31% |
| 2025-07-22 | 4.81 | 4.83 | 0.03 | 0.63% | 4.78 | 4.85 | 124356 | 5988 | 0.26% |
| 2025-07-21 | 4.76 | 4.80 | 0.05 | 1.05% | 4.75 | 4.83 | 113604 | 5453 | 0.24% |
| 2025-07-18 | 4.73 | 4.75 | 0.02 | 0.42% | 4.72 | 4.76 | 64730 | 3067 | 0.13% |
| 2025-07-17 | 4.74 | 4.73 | -0.02 | -0.42% | 4.71 | 4.76 | 73900 | 3495 | 0.15% |
| 2025-07-16 | 4.77 | 4.75 | -0.02 | -0.42% | 4.73 | 4.79 | 82518 | 3926 | 0.17% |
| 2025-07-15 | 4.82 | 4.77 | -0.05 | -1.04% | 4.75 | 4.83 | 96239 | 4597 | 0.20% |
| 2025-07-14 | 4.76 | 4.82 | 0.06 | 1.26% | 4.75 | 4.84 | 166326 | 7984 | 0.35% |
| 2025-07-11 | 4.76 | 4.76 | 0.01 | 0.21% | 4.74 | 4.78 | 99426 | 4733 | 0.21% |
| 2025-07-10 | 4.74 | 4.75 | 0.01 | 0.21% | 4.73 | 4.77 | 85739 | 4075 | 0.18% |
| 2025-07-09 | 4.72 | 4.74 | 0.03 | 0.64% | 4.71 | 4.76 | 143707 | 6807 | 0.30% |
| 2025-07-08 | 4.72 | 4.71 | -0.02 | -0.42% | 4.69 | 4.72 | 100148 | 4713 | 0.21% |
| 2025-07-07 | 4.69 | 4.73 | 0.04 | 0.85% | 4.68 | 4.73 | 139779 | 6579 | 0.29% |
| 2025-07-04 | 4.69 | 4.69 | 0.01 | 0.21% | 4.68 | 4.72 | 100628 | 4733 | 0.21% |
| 2025-07-03 | 4.70 | 4.68 | -0.02 | -0.43% | 4.67 | 4.71 | 86107 | 4035 | 0.18% |
| 2025-07-02 | 4.68 | 4.70 | 0.02 | 0.43% | 4.66 | 4.71 | 116868 | 5479 | 0.24% |
| 2025-07-01 | 4.65 | 4.68 | 0.04 | 0.86% | 4.64 | 4.70 | 143912 | 6733 | 0.30% |
| 2025-06-30 | 4.65 | 4.64 | -0.01 | -0.22% | 4.63 | 4.66 | 69131 | 3209 | 0.14% |
| 2025-06-27 | 4.66 | 4.65 | 0.01 | 0.22% | 4.64 | 4.69 | 101330 | 4724 | 0.21% |
| 2025-06-26 | 4.67 | 4.64 | -0.02 | -0.43% | 4.64 | 4.68 | 90897 | 4230 | 0.19% |
| 2025-06-25 | 4.62 | 4.66 | 0.04 | 0.87% | 4.61 | 4.67 | 142579 | 6616 | 0.30% |
| 2025-06-24 | 4.60 | 4.62 | 0.02 | 0.43% | 4.59 | 4.65 | 149595 | 6905 | 0.31% |
| 2025-06-23 | 4.61 | 4.60 | -0.03 | -0.65% | 4.58 | 4.62 | 114353 | 5252 | 0.24% |
| 2025-06-20 | 4.61 | 4.63 | 0.02 | 0.43% | 4.60 | 4.63 | 86425 | 3989 | 0.18% |
| 2025-06-19 | 4.63 | 4.61 | -0.02 | -0.43% | 4.58 | 4.63 | 117489 | 5407 | 0.24% |
| 2025-06-18 | 4.63 | 4.63 | 0.00 | 0.00% | 4.62 | 4.67 | 127408 | 5916 | 0.27% |
| 2025-06-17 | 4.63 | 4.63 | 0.00 | 0.00% | 4.61 | 4.64 | 123011 | 5688 | 0.26% |
| 2025-06-16 | 4.70 | 4.63 | -0.08 | -1.70% | 4.61 | 4.70 | 255671 | 11860 | 0.53% |
| 2025-06-13 | 4.71 | 4.71 | 0.01 | 0.21% | 4.67 | 4.75 | 279931 | 13146 | 0.58% |
| 2025-06-12 | 4.78 | 4.70 | -0.08 | -1.67% | 4.69 | 4.79 | 257993 | 12184 | 0.54% |
| 2025-06-11 | 4.80 | 4.78 | -0.03 | -0.62% | 4.78 | 4.81 | 135440 | 6489 | 0.28% |
| 2025-06-10 | 4.83 | 4.81 | -0.01 | -0.21% | 4.78 | 4.84 | 93394 | 4491 | 0.19% |
| 2025-06-09 | 4.86 | 4.82 | -0.04 | -0.82% | 4.80 | 4.87 | 98287 | 4741 | 0.20% |
| 2025-06-06 | 4.86 | 4.86 | 0.01 | 0.21% | 4.83 | 4.87 | 73192 | 3549 | 0.15% |
| 2025-06-05 | 4.84 | 4.85 | 0.02 | 0.41% | 4.81 | 4.87 | 112621 | 5454 | 0.23% |
| 2025-06-04 | 4.75 | 4.83 | 0.09 | 1.90% | 4.74 | 4.85 | 122366 | 5877 | 0.25% |
| 2025-06-03 | 4.79 | 4.74 | -0.07 | -1.46% | 4.71 | 4.81 | 175959 | 8348 | 0.37% |
| 2025-05-30 | 4.85 | 4.81 | 0.01 | 0.21% | 4.81 | 4.86 | 114365 | 5527 | 0.24% |
| 2025-05-29 | 4.97 | 4.93 | -0.03 | -0.60% | 4.91 | 4.98 | 84848 | 4190 | 0.18% |
| 2025-05-28 | 4.90 | 4.96 | 0.05 | 1.02% | 4.90 | 4.97 | 93671 | 4633 | 0.20% |
| 2025-05-27 | 4.87 | 4.91 | 0.05 | 1.03% | 4.85 | 4.92 | 86686 | 4246 | 0.18% |
| 2025-05-26 | 4.88 | 4.86 | 0.00 | 0.00% | 4.84 | 4.88 | 73435 | 3570 | 0.15% |
| 2025-05-23 | 4.93 | 4.86 | -0.06 | -1.22% | 4.86 | 4.93 | 94083 | 4601 | 0.20% |
| 2025-05-22 | 4.98 | 4.92 | -0.05 | -1.01% | 4.90 | 4.99 | 84747 | 4176 | 0.18% |
| 2025-05-21 | 4.99 | 4.97 | -0.01 | -0.20% | 4.95 | 5.02 | 80112 | 3985 | 0.17% |
| 2025-05-20 | 4.99 | 4.98 | -0.01 | -0.20% | 4.96 | 5.00 | 69187 | 3446 | 0.14% |
| 2025-05-19 | 4.93 | 4.99 | 0.08 | 1.63% | 4.91 | 5.00 | 123518 | 6140 | 0.26% |
| 2025-05-16 | 4.95 | 4.91 | -0.03 | -0.61% | 4.90 | 4.97 | 88066 | 4335 | 0.18% |
| 2025-05-15 | 4.91 | 4.94 | 0.02 | 0.41% | 4.91 | 4.96 | 118237 | 5849 | 0.25% |
| 2025-05-14 | 4.94 | 4.92 | 0.00 | 0.00% | 4.88 | 4.94 | 85739 | 4209 | 0.18% |
| 2025-05-13 | 4.92 | 4.92 | 0.00 | 0.00% | 4.89 | 4.94 | 86579 | 4259 | 0.18% |
| 2025-05-12 | 4.90 | 4.92 | 0.04 | 0.82% | 4.84 | 4.93 | 141185 | 6905 | 0.29% |
| 2025-05-09 | 4.84 | 4.88 | 0.05 | 1.04% | 4.82 | 4.90 | 156325 | 7613 | 0.33% |
| 2025-05-08 | 4.86 | 4.83 | -0.05 | -1.02% | 4.82 | 4.87 | 110663 | 5353 | 0.23% |
| 2025-05-07 | 4.83 | 4.88 | 0.06 | 1.24% | 4.82 | 4.89 | 147605 | 7166 | 0.31% |
| 2025-05-06 | 4.84 | 4.82 | -0.01 | -0.21% | 4.80 | 4.85 | 138106 | 6651 | 0.29% |
| 2025-04-30 | 4.83 | 4.83 | -0.01 | -0.21% | 4.80 | 4.85 | 95624 | 4613 | 0.20% |
| 2025-04-29 | 4.89 | 4.84 | -0.05 | -1.02% | 4.80 | 4.90 | 130812 | 6329 | 0.27% |
| 2025-04-28 | 4.86 | 4.89 | 0.04 | 0.82% | 4.84 | 4.91 | 153116 | 7476 | 0.32% |
| 2025-04-25 | 4.82 | 4.85 | 0.03 | 0.62% | 4.80 | 4.87 | 100968 | 4876 | 0.21% |
| 2025-04-24 | 4.77 | 4.82 | 0.04 | 0.84% | 4.76 | 4.83 | 112915 | 5420 | 0.24% |