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 | 4.820 | 4.860 | 0.050 | 1.04% | 4.800 | 4.890 | 45502 | 2204 | 1.74% |
| 2025-07-31 | 4.970 | 4.810 | -0.130 | -2.63% | 4.790 | 4.970 | 89414 | 4345 | 3.42% |
| 2025-07-30 | 5.000 | 4.940 | -0.050 | -1.00% | 4.890 | 5.020 | 65542 | 3240 | 2.51% |
| 2025-07-29 | 5.050 | 4.990 | -0.030 | -0.60% | 4.920 | 5.050 | 71890 | 3568 | 2.75% |
| 2025-07-28 | 5.090 | 5.020 | -0.060 | -1.18% | 5.010 | 5.150 | 71980 | 3632 | 2.75% |
| 2025-07-25 | 5.250 | 5.080 | -0.140 | -2.68% | 5.040 | 5.270 | 135260 | 6923 | 5.17% |
| 2025-07-24 | 5.020 | 5.220 | 0.200 | 3.98% | 5.000 | 5.270 | 176198 | 9109 | 6.74% |
| 2025-07-23 | 5.060 | 5.020 | -0.050 | -0.99% | 4.970 | 5.180 | 150012 | 7652 | 5.74% |
| 2025-07-22 | 5.130 | 5.070 | -0.020 | -0.39% | 4.970 | 5.160 | 156781 | 7950 | 5.99% |
| 2025-07-21 | 4.840 | 5.090 | 0.190 | 3.88% | 4.840 | 5.130 | 188715 | 9510 | 7.21% |
| 2025-07-18 | 4.880 | 4.900 | 0.020 | 0.41% | 4.830 | 4.900 | 77903 | 3788 | 2.98% |
| 2025-07-17 | 5.010 | 4.880 | -0.150 | -2.98% | 4.850 | 5.070 | 150986 | 7426 | 5.77% |
| 2025-07-16 | 5.090 | 5.030 | -0.120 | -2.33% | 5.000 | 5.220 | 182066 | 9278 | 6.96% |
| 2025-07-15 | 4.830 | 5.150 | 0.310 | 6.40% | 4.680 | 5.150 | 232147 | 11438 | 8.88% |
| 2025-07-14 | 4.800 | 4.840 | 0.050 | 1.04% | 4.750 | 4.850 | 79891 | 3841 | 3.05% |
| 2025-07-11 | 4.780 | 4.790 | 0.030 | 0.63% | 4.740 | 4.830 | 70710 | 3378 | 2.70% |
| 2025-07-10 | 4.670 | 4.760 | 0.080 | 1.71% | 4.660 | 4.760 | 65122 | 3066 | 2.49% |
| 2025-07-09 | 4.730 | 4.680 | -0.030 | -0.64% | 4.680 | 4.780 | 60110 | 2838 | 2.30% |
| 2025-07-08 | 4.650 | 4.710 | 0.070 | 1.51% | 4.640 | 4.710 | 46806 | 2190 | 1.79% |
| 2025-07-07 | 4.660 | 4.640 | 0.000 | 0.00% | 4.630 | 4.730 | 65874 | 3072 | 2.46% |
| 2025-07-04 | 4.780 | 4.640 | -0.130 | -2.73% | 4.620 | 4.790 | 79386 | 3732 | 2.97% |
| 2025-07-03 | 4.820 | 4.770 | -0.040 | -0.83% | 4.760 | 4.830 | 38435 | 1837 | 1.44% |
| 2025-07-02 | 4.820 | 4.810 | 0.020 | 0.42% | 4.750 | 4.820 | 48996 | 2346 | 1.83% |
| 2025-07-01 | 4.850 | 4.790 | -0.060 | -1.24% | 4.750 | 4.860 | 67963 | 3266 | 2.54% |
| 2025-06-30 | 4.850 | 4.850 | 0.030 | 0.62% | 4.800 | 4.920 | 76712 | 3712 | 2.87% |
| 2025-06-27 | 4.770 | 4.820 | 0.060 | 1.26% | 4.750 | 4.900 | 101472 | 4907 | 3.79% |
| 2025-06-26 | 4.790 | 4.760 | -0.040 | -0.83% | 4.720 | 4.860 | 90645 | 4346 | 3.39% |
| 2025-06-25 | 4.690 | 4.800 | 0.100 | 2.13% | 4.670 | 4.810 | 109389 | 5202 | 4.09% |
| 2025-06-24 | 4.550 | 4.700 | 0.150 | 3.30% | 4.540 | 4.700 | 84725 | 3941 | 3.17% |
| 2025-06-23 | 4.460 | 4.550 | 0.060 | 1.34% | 4.430 | 4.580 | 65418 | 2957 | 2.44% |
| 2025-06-20 | 4.490 | 4.490 | 0.000 | 0.00% | 4.460 | 4.600 | 74191 | 3366 | 2.77% |
| 2025-06-19 | 4.770 | 4.490 | -0.250 | -5.27% | 4.460 | 4.770 | 115305 | 5304 | 4.31% |
| 2025-06-18 | 4.830 | 4.740 | -0.100 | -2.07% | 4.710 | 4.850 | 96634 | 4590 | 3.61% |
| 2025-06-17 | 4.850 | 4.840 | 0.030 | 0.62% | 4.780 | 4.940 | 119640 | 5792 | 4.47% |
| 2025-06-16 | 4.700 | 4.810 | 0.100 | 2.12% | 4.670 | 4.880 | 115767 | 5551 | 4.33% |
| 2025-06-13 | 4.810 | 4.710 | -0.140 | -2.89% | 4.680 | 4.880 | 161224 | 7676 | 6.03% |
| 2025-06-12 | 4.880 | 4.850 | -0.040 | -0.82% | 4.850 | 4.980 | 131808 | 6470 | 4.93% |
| 2025-06-11 | 4.870 | 4.890 | 0.010 | 0.20% | 4.820 | 4.940 | 149086 | 7279 | 5.57% |
| 2025-06-10 | 4.750 | 4.880 | 0.100 | 2.09% | 4.750 | 4.900 | 210446 | 10145 | 7.87% |
| 2025-06-09 | 4.740 | 4.780 | 0.030 | 0.63% | 4.720 | 4.790 | 129453 | 6146 | 4.84% |
| 2025-06-06 | 4.810 | 4.750 | -0.050 | -1.04% | 4.710 | 4.840 | 151548 | 7217 | 5.66% |
| 2025-06-05 | 4.860 | 4.800 | 0.020 | 0.42% | 4.760 | 4.980 | 206113 | 9973 | 7.70% |
| 2025-06-04 | 4.740 | 4.780 | 0.040 | 0.84% | 4.700 | 4.840 | 220783 | 10489 | 8.25% |
| 2025-06-03 | 4.820 | 4.740 | -0.270 | -5.39% | 4.730 | 4.930 | 379905 | 18177 | 14.20% |
| 2025-05-30 | 5.670 | 5.010 | -1.130 | -18.40% | 5.010 | 5.800 | 618743 | 32709 | 23.13% |
| 2025-05-29 | 5.650 | 6.140 | 0.890 | 16.95% | 5.540 | 6.660 | 774094 | 46477 | 28.93% |
| 2025-05-28 | 5.200 | 5.250 | 0.580 | 12.42% | 5.040 | 5.980 | 630421 | 35022 | 23.56% |
| 2025-05-27 | 4.410 | 4.670 | 0.210 | 4.71% | 4.410 | 4.730 | 263633 | 12167 | 9.85% |
| 2025-05-26 | 4.310 | 4.460 | 0.110 | 2.53% | 4.310 | 4.470 | 58715 | 2569 | 2.19% |
| 2025-05-23 | 4.380 | 4.350 | -0.030 | -0.68% | 4.300 | 4.500 | 77597 | 3418 | 2.90% |
| 2025-05-22 | 4.580 | 4.380 | -0.170 | -3.74% | 4.300 | 4.620 | 146023 | 6506 | 5.46% |
| 2025-05-21 | 4.680 | 4.550 | -0.090 | -1.94% | 4.550 | 4.720 | 139837 | 6476 | 5.23% |
| 2025-05-20 | 4.500 | 4.640 | 0.160 | 3.57% | 4.460 | 4.640 | 154872 | 7078 | 5.79% |
| 2025-05-19 | 4.360 | 4.480 | 0.100 | 2.28% | 4.340 | 4.550 | 110660 | 4928 | 4.14% |
| 2025-05-16 | 4.490 | 4.380 | -0.110 | -2.45% | 4.350 | 4.490 | 107903 | 4749 | 4.03% |
| 2025-05-15 | 4.340 | 4.490 | 0.150 | 3.46% | 4.310 | 4.560 | 189012 | 8459 | 7.06% |
| 2025-05-14 | 4.340 | 4.340 | 0.040 | 0.93% | 4.220 | 4.340 | 54886 | 2347 | 2.05% |
| 2025-05-13 | 4.390 | 4.300 | -0.060 | -1.38% | 4.280 | 4.420 | 58712 | 2557 | 2.19% |
| 2025-05-12 | 4.350 | 4.360 | 0.040 | 0.93% | 4.320 | 4.410 | 51287 | 2232 | 1.92% |
| 2025-05-09 | 4.330 | 4.320 | -0.020 | -0.46% | 4.260 | 4.420 | 60598 | 2619 | 2.26% |
| 2025-05-08 | 4.330 | 4.340 | 0.010 | 0.23% | 4.300 | 4.380 | 34245 | 1486 | 1.28% |
| 2025-05-07 | 4.410 | 4.330 | -0.020 | -0.46% | 4.290 | 4.450 | 66991 | 2914 | 2.50% |
| 2025-05-06 | 4.210 | 4.350 | 0.230 | 5.58% | 4.180 | 4.370 | 66681 | 2864 | 2.49% |
| 2025-04-30 | 4.020 | 4.120 | 0.110 | 2.74% | 4.000 | 4.140 | 31482 | 1286 | 1.18% |
| 2025-04-29 | 3.900 | 4.010 | 0.060 | 1.52% | 3.890 | 4.030 | 28228 | 1123 | 1.06% |
| 2025-04-28 | 4.130 | 3.950 | -0.200 | -4.82% | 3.950 | 4.150 | 55462 | 2229 | 2.07% |
| 2025-04-25 | 4.200 | 4.150 | -0.050 | -1.19% | 4.110 | 4.240 | 34071 | 1426 | 1.27% |
| 2025-04-24 | 4.390 | 4.200 | -0.160 | -3.67% | 4.160 | 4.390 | 51663 | 2203 | 1.93% |