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 | 4.65 | 4.66 | 0.02 | 0.43% | 4.62 | 4.67 | 64563 | 3000 | 0.71% |
| 2025-07-31 | 4.69 | 4.64 | -0.08 | -1.69% | 4.61 | 4.70 | 101136 | 4699 | 1.11% |
| 2025-07-30 | 4.68 | 4.72 | 0.04 | 0.85% | 4.66 | 4.73 | 83551 | 3933 | 0.91% |
| 2025-07-29 | 4.72 | 4.68 | -0.04 | -0.85% | 4.66 | 4.74 | 61739 | 2890 | 0.68% |
| 2025-07-28 | 4.73 | 4.72 | -0.01 | -0.21% | 4.71 | 4.75 | 47274 | 2235 | 0.52% |
| 2025-07-25 | 4.76 | 4.73 | -0.02 | -0.42% | 4.72 | 4.78 | 63423 | 3008 | 0.69% |
| 2025-07-24 | 4.70 | 4.75 | 0.05 | 1.06% | 4.69 | 4.76 | 80954 | 3840 | 0.89% |
| 2025-07-23 | 4.74 | 4.70 | -0.03 | -0.63% | 4.69 | 4.76 | 68815 | 3251 | 0.75% |
| 2025-07-22 | 4.72 | 4.73 | 0.01 | 0.21% | 4.67 | 4.73 | 83419 | 3927 | 0.91% |
| 2025-07-21 | 4.69 | 4.72 | 0.05 | 1.07% | 4.65 | 4.73 | 97289 | 4571 | 1.06% |
| 2025-07-18 | 4.63 | 4.67 | 0.05 | 1.08% | 4.62 | 4.67 | 63608 | 2960 | 0.70% |
| 2025-07-17 | 4.65 | 4.62 | -0.03 | -0.65% | 4.61 | 4.70 | 69686 | 3234 | 0.76% |
| 2025-07-16 | 4.65 | 4.65 | 0.04 | 0.87% | 4.62 | 4.67 | 72199 | 3355 | 0.79% |
| 2025-07-15 | 4.68 | 4.61 | -0.07 | -1.50% | 4.58 | 4.70 | 79087 | 3653 | 0.87% |
| 2025-07-14 | 4.69 | 4.68 | -0.01 | -0.21% | 4.67 | 4.72 | 70552 | 3311 | 0.77% |
| 2025-07-11 | 4.67 | 4.69 | 0.02 | 0.43% | 4.64 | 4.70 | 91176 | 4264 | 1.00% |
| 2025-07-10 | 4.63 | 4.67 | 0.03 | 0.65% | 4.63 | 4.68 | 70133 | 3265 | 0.77% |
| 2025-07-09 | 4.64 | 4.64 | 0.01 | 0.22% | 4.61 | 4.64 | 49055 | 2271 | 0.54% |
| 2025-07-08 | 4.63 | 4.63 | 0.01 | 0.22% | 4.60 | 4.64 | 47312 | 2185 | 0.52% |
| 2025-07-07 | 4.57 | 4.62 | 0.05 | 1.09% | 4.54 | 4.63 | 44072 | 2028 | 0.48% |
| 2025-07-04 | 4.63 | 4.57 | -0.05 | -1.08% | 4.57 | 4.63 | 48440 | 2227 | 0.53% |
| 2025-07-03 | 4.63 | 4.62 | -0.01 | -0.22% | 4.59 | 4.63 | 36117 | 1666 | 0.40% |
| 2025-07-02 | 4.58 | 4.63 | 0.05 | 1.09% | 4.55 | 4.63 | 60161 | 2758 | 0.66% |
| 2025-07-01 | 4.60 | 4.58 | -0.02 | -0.43% | 4.55 | 4.61 | 46581 | 2129 | 0.51% |
| 2025-06-30 | 4.60 | 4.60 | 0.01 | 0.22% | 4.55 | 4.60 | 39231 | 1798 | 0.43% |
| 2025-06-27 | 4.60 | 4.59 | 0.00 | 0.00% | 4.58 | 4.63 | 43432 | 1997 | 0.48% |
| 2025-06-26 | 4.60 | 4.59 | 0.00 | 0.00% | 4.57 | 4.61 | 41852 | 1920 | 0.46% |
| 2025-06-25 | 4.61 | 4.59 | 0.01 | 0.22% | 4.57 | 4.61 | 42144 | 1933 | 0.46% |
| 2025-06-24 | 4.55 | 4.58 | 0.05 | 1.10% | 4.53 | 4.60 | 39787 | 1821 | 0.44% |
| 2025-06-23 | 4.44 | 4.53 | 0.05 | 1.12% | 4.43 | 4.54 | 45289 | 2036 | 0.50% |
| 2025-06-20 | 4.48 | 4.48 | -0.01 | -0.22% | 4.44 | 4.51 | 40257 | 1802 | 0.44% |
| 2025-06-19 | 4.50 | 4.49 | -0.01 | -0.22% | 4.42 | 4.51 | 51381 | 2298 | 0.56% |
| 2025-06-18 | 4.60 | 4.52 | -0.08 | -1.74% | 4.50 | 4.60 | 37889 | 1717 | 0.41% |
| 2025-06-17 | 4.63 | 4.60 | -0.02 | -0.43% | 4.58 | 4.63 | 37127 | 1707 | 0.41% |
| 2025-06-16 | 4.58 | 4.62 | 0.04 | 0.87% | 4.56 | 4.64 | 43929 | 2024 | 0.48% |
| 2025-06-13 | 4.70 | 4.58 | -0.11 | -2.35% | 4.58 | 4.70 | 68159 | 3146 | 0.75% |
| 2025-06-12 | 4.70 | 4.69 | -0.01 | -0.21% | 4.67 | 4.71 | 38272 | 1795 | 0.42% |
| 2025-06-11 | 4.66 | 4.70 | 0.05 | 1.08% | 4.64 | 4.72 | 63529 | 2985 | 0.70% |
| 2025-06-10 | 4.71 | 4.65 | -0.05 | -1.06% | 4.61 | 4.72 | 53605 | 2498 | 0.59% |
| 2025-06-09 | 4.68 | 4.70 | 0.01 | 0.21% | 4.67 | 4.72 | 44059 | 2071 | 0.48% |
| 2025-06-06 | 4.72 | 4.69 | -0.01 | -0.21% | 4.67 | 4.73 | 35554 | 1668 | 0.39% |
| 2025-06-05 | 4.71 | 4.70 | -0.03 | -0.63% | 4.68 | 4.75 | 48100 | 2268 | 0.53% |
| 2025-06-04 | 4.70 | 4.73 | 0.03 | 0.64% | 4.66 | 4.75 | 47379 | 2230 | 0.52% |
| 2025-06-03 | 4.66 | 4.70 | 0.04 | 0.86% | 4.64 | 4.70 | 45961 | 2146 | 0.50% |
| 2025-05-30 | 4.70 | 4.66 | -0.06 | -1.27% | 4.66 | 4.77 | 40148 | 1890 | 0.44% |
| 2025-05-29 | 4.70 | 4.72 | 0.04 | 0.85% | 4.64 | 4.74 | 47270 | 2228 | 0.52% |
| 2025-05-28 | 4.63 | 4.68 | 0.06 | 1.30% | 4.61 | 4.70 | 48450 | 2258 | 0.53% |
| 2025-05-27 | 4.60 | 4.62 | 0.03 | 0.65% | 4.56 | 4.64 | 33145 | 1523 | 0.36% |
| 2025-05-26 | 4.56 | 4.59 | 0.02 | 0.44% | 4.54 | 4.61 | 32714 | 1496 | 0.36% |
| 2025-05-23 | 4.64 | 4.57 | -0.09 | -1.93% | 4.56 | 4.67 | 61145 | 2822 | 0.67% |
| 2025-05-22 | 4.74 | 4.66 | -0.10 | -2.10% | 4.66 | 4.77 | 56048 | 2635 | 0.61% |
| 2025-05-21 | 4.76 | 4.76 | -0.01 | -0.21% | 4.73 | 4.81 | 58724 | 2799 | 0.64% |
| 2025-05-20 | 4.73 | 4.77 | 0.03 | 0.63% | 4.68 | 4.78 | 58053 | 2759 | 0.64% |
| 2025-05-19 | 4.64 | 4.74 | 0.07 | 1.50% | 4.62 | 4.75 | 69401 | 3263 | 0.76% |
| 2025-05-16 | 4.64 | 4.67 | 0.03 | 0.65% | 4.61 | 4.68 | 52697 | 2447 | 0.58% |
| 2025-05-15 | 4.64 | 4.64 | 0.00 | 0.00% | 4.63 | 4.67 | 52418 | 2435 | 0.57% |
| 2025-05-14 | 4.64 | 4.64 | 0.00 | 0.00% | 4.58 | 4.66 | 59807 | 2764 | 0.65% |
| 2025-05-13 | 4.69 | 4.64 | -0.01 | -0.22% | 4.63 | 4.71 | 39890 | 1862 | 0.44% |
| 2025-05-12 | 4.64 | 4.65 | 0.02 | 0.43% | 4.61 | 4.68 | 38970 | 1809 | 0.43% |
| 2025-05-09 | 4.73 | 4.63 | -0.07 | -1.49% | 4.63 | 4.73 | 43498 | 2026 | 0.48% |
| 2025-05-08 | 4.66 | 4.70 | 0.03 | 0.64% | 4.61 | 4.72 | 53166 | 2491 | 0.58% |
| 2025-05-07 | 4.65 | 4.67 | 0.04 | 0.86% | 4.62 | 4.71 | 49504 | 2311 | 0.54% |
| 2025-05-06 | 4.58 | 4.63 | 0.07 | 1.54% | 4.57 | 4.64 | 51960 | 2389 | 0.57% |
| 2025-04-30 | 4.65 | 4.56 | -0.11 | -2.36% | 4.55 | 4.72 | 66199 | 3055 | 0.72% |
| 2025-04-29 | 4.61 | 4.67 | -0.01 | -0.21% | 4.47 | 4.73 | 124341 | 5689 | 1.36% |
| 2025-04-28 | 4.79 | 4.68 | -0.11 | -2.30% | 4.68 | 4.84 | 66972 | 3176 | 0.73% |
| 2025-04-25 | 4.84 | 4.79 | 0.01 | 0.21% | 4.76 | 4.85 | 68012 | 3271 | 0.74% |
| 2025-04-24 | 4.82 | 4.78 | -0.07 | -1.44% | 4.77 | 4.86 | 64695 | 3108 | 0.71% |