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 | 4.620 | 4.640 | 0.000 | 0.00% | 4.600 | 4.670 | 118607 | 5495 | 4.93% |
| 2025-07-31 | 4.800 | 4.640 | -0.180 | -3.73% | 4.620 | 4.820 | 153002 | 7194 | 6.36% |
| 2025-07-30 | 4.820 | 4.820 | -0.010 | -0.21% | 4.690 | 4.860 | 168396 | 8054 | 7.00% |
| 2025-07-29 | 4.800 | 4.830 | 0.010 | 0.21% | 4.710 | 4.930 | 164995 | 7972 | 6.86% |
| 2025-07-28 | 4.960 | 4.820 | -0.130 | -2.63% | 4.800 | 4.980 | 213158 | 10349 | 8.86% |
| 2025-07-25 | 5.030 | 4.950 | -0.190 | -3.70% | 4.920 | 5.150 | 385233 | 19236 | 16.01% |
| 2025-07-24 | 4.770 | 5.140 | 0.440 | 9.36% | 4.700 | 5.380 | 582030 | 29662 | 24.18% |
| 2025-07-23 | 4.930 | 4.700 | -0.210 | -4.28% | 4.670 | 4.980 | 289533 | 13898 | 12.03% |
| 2025-07-22 | 4.690 | 4.910 | 0.240 | 5.14% | 4.640 | 4.950 | 376110 | 18080 | 15.63% |
| 2025-07-21 | 4.520 | 4.670 | 0.130 | 2.86% | 4.500 | 4.750 | 223503 | 10329 | 9.29% |
| 2025-07-18 | 4.540 | 4.540 | -0.040 | -0.87% | 4.470 | 4.600 | 169586 | 7649 | 7.05% |
| 2025-07-17 | 4.680 | 4.580 | -0.140 | -2.97% | 4.530 | 4.740 | 241198 | 11130 | 10.02% |
| 2025-07-16 | 4.430 | 4.720 | 0.310 | 7.03% | 4.400 | 4.750 | 444386 | 20563 | 18.46% |
| 2025-07-15 | 4.440 | 4.410 | -0.040 | -0.90% | 4.350 | 4.450 | 77308 | 3401 | 3.21% |
| 2025-07-14 | 4.480 | 4.450 | -0.010 | -0.22% | 4.430 | 4.480 | 54657 | 2431 | 2.27% |
| 2025-07-11 | 4.480 | 4.460 | -0.010 | -0.22% | 4.450 | 4.490 | 85641 | 3826 | 3.56% |
| 2025-07-10 | 4.460 | 4.470 | 0.030 | 0.68% | 4.420 | 4.490 | 86453 | 3852 | 3.59% |
| 2025-07-09 | 4.470 | 4.440 | -0.060 | -1.33% | 4.420 | 4.510 | 124050 | 5534 | 5.15% |
| 2025-07-08 | 4.450 | 4.500 | 0.010 | 0.22% | 4.450 | 4.550 | 168187 | 7558 | 6.99% |
| 2025-07-07 | 4.590 | 4.490 | 0.100 | 2.28% | 4.490 | 4.760 | 198101 | 9063 | 8.23% |
| 2025-07-04 | 4.460 | 4.390 | -0.050 | -1.13% | 4.390 | 4.460 | 89855 | 3968 | 3.73% |
| 2025-07-03 | 4.480 | 4.440 | -0.040 | -0.89% | 4.440 | 4.490 | 79613 | 3544 | 3.31% |
| 2025-07-02 | 4.430 | 4.480 | 0.020 | 0.45% | 4.390 | 4.550 | 136745 | 6096 | 5.68% |
| 2025-07-01 | 4.430 | 4.460 | -0.010 | -0.22% | 4.410 | 4.500 | 124569 | 5544 | 5.18% |
| 2025-06-30 | 4.470 | 4.470 | 0.040 | 0.90% | 4.440 | 4.540 | 103364 | 4627 | 4.29% |
| 2025-06-27 | 4.440 | 4.430 | -0.050 | -1.12% | 4.430 | 4.520 | 142433 | 6345 | 5.92% |
| 2025-06-26 | 4.470 | 4.480 | -0.090 | -1.97% | 4.400 | 4.600 | 260780 | 11716 | 10.83% |
| 2025-06-25 | 4.550 | 4.570 | 0.340 | 8.04% | 4.520 | 4.800 | 362396 | 16819 | 15.06% |
| 2025-06-24 | 4.100 | 4.230 | 0.170 | 4.19% | 4.070 | 4.250 | 123244 | 5152 | 5.12% |
| 2025-06-23 | 4.010 | 4.060 | 0.020 | 0.50% | 3.990 | 4.080 | 73930 | 2987 | 3.07% |
| 2025-06-20 | 4.020 | 4.040 | 0.020 | 0.50% | 4.010 | 4.130 | 63804 | 2583 | 2.65% |
| 2025-06-19 | 4.240 | 4.020 | -0.210 | -4.96% | 3.980 | 4.240 | 191232 | 7791 | 7.95% |
| 2025-06-18 | 4.350 | 4.230 | -0.090 | -2.08% | 4.200 | 4.350 | 95534 | 4059 | 3.97% |
| 2025-06-17 | 4.340 | 4.320 | 0.000 | 0.00% | 4.300 | 4.410 | 85894 | 3726 | 3.57% |
| 2025-06-16 | 4.250 | 4.320 | 0.000 | 0.00% | 4.250 | 4.360 | 85667 | 3695 | 3.56% |
| 2025-06-13 | 4.520 | 4.320 | -0.210 | -4.64% | 4.320 | 4.540 | 190503 | 8382 | 7.92% |
| 2025-06-12 | 4.590 | 4.530 | -0.060 | -1.31% | 4.520 | 4.610 | 111193 | 5058 | 4.62% |
| 2025-06-11 | 4.580 | 4.590 | -0.040 | -0.86% | 4.560 | 4.620 | 147507 | 6759 | 6.13% |
| 2025-06-10 | 4.540 | 4.630 | 0.100 | 2.21% | 4.520 | 4.660 | 224990 | 10337 | 9.35% |
| 2025-06-09 | 4.480 | 4.530 | 0.020 | 0.44% | 4.480 | 4.530 | 112455 | 5068 | 4.67% |
| 2025-06-06 | 4.530 | 4.510 | -0.030 | -0.66% | 4.500 | 4.560 | 100158 | 4533 | 4.16% |
| 2025-06-05 | 4.550 | 4.540 | -0.030 | -0.66% | 4.500 | 4.590 | 155983 | 7071 | 6.48% |
| 2025-06-04 | 4.500 | 4.570 | 0.060 | 1.33% | 4.440 | 4.630 | 228351 | 10348 | 9.49% |
| 2025-06-03 | 4.810 | 4.510 | -0.550 | -10.87% | 4.430 | 4.810 | 550106 | 25406 | 22.86% |
| 2025-05-30 | 5.260 | 5.060 | -0.260 | -4.89% | 5.040 | 5.290 | 260850 | 13421 | 10.84% |
| 2025-05-29 | 5.190 | 5.320 | 0.040 | 0.76% | 5.150 | 5.380 | 347838 | 18304 | 14.45% |
| 2025-05-28 | 4.980 | 5.280 | 0.190 | 3.73% | 4.950 | 5.340 | 413232 | 21377 | 17.17% |
| 2025-05-27 | 4.910 | 5.090 | 0.210 | 4.30% | 4.910 | 5.330 | 382996 | 19718 | 15.91% |
| 2025-05-26 | 4.780 | 4.880 | 0.050 | 1.04% | 4.740 | 4.880 | 167099 | 8039 | 6.94% |
| 2025-05-23 | 4.790 | 4.830 | 0.020 | 0.42% | 4.790 | 4.980 | 167512 | 8166 | 6.96% |
| 2025-05-22 | 4.970 | 4.810 | -0.220 | -4.37% | 4.800 | 5.050 | 201225 | 9848 | 8.36% |
| 2025-05-21 | 5.020 | 5.030 | -0.110 | -2.14% | 5.000 | 5.140 | 226287 | 11426 | 9.40% |
| 2025-05-20 | 4.810 | 5.140 | 0.340 | 7.08% | 4.760 | 5.290 | 394673 | 19852 | 16.40% |
| 2025-05-19 | 4.740 | 4.800 | 0.080 | 1.69% | 4.730 | 4.820 | 156432 | 7484 | 6.50% |
| 2025-05-16 | 4.760 | 4.720 | -0.080 | -1.67% | 4.680 | 4.780 | 173280 | 8193 | 7.20% |
| 2025-05-15 | 4.640 | 4.800 | 0.140 | 3.00% | 4.620 | 4.880 | 285815 | 13669 | 11.88% |
| 2025-05-14 | 4.630 | 4.660 | -0.010 | -0.21% | 4.560 | 4.670 | 169562 | 7825 | 7.05% |
| 2025-05-13 | 4.550 | 4.670 | 0.150 | 3.32% | 4.530 | 4.730 | 264577 | 12202 | 10.99% |
| 2025-05-12 | 4.450 | 4.520 | 0.090 | 2.03% | 4.430 | 4.530 | 196201 | 8787 | 8.15% |
| 2025-05-09 | 4.440 | 4.430 | -0.020 | -0.45% | 4.400 | 4.490 | 174754 | 7779 | 7.26% |
| 2025-05-08 | 4.480 | 4.450 | -0.080 | -1.77% | 4.430 | 4.540 | 239452 | 10711 | 9.95% |
| 2025-05-07 | 4.520 | 4.530 | 0.040 | 0.89% | 4.450 | 4.660 | 351029 | 15850 | 14.58% |
| 2025-05-06 | 4.300 | 4.490 | 0.080 | 1.81% | 4.290 | 4.510 | 363573 | 16033 | 15.11% |
| 2025-04-30 | 4.100 | 4.410 | -1.250 | -22.08% | 4.100 | 4.880 | 700680 | 31871 | 26.07% |
| 2025-04-29 | 5.690 | 5.660 | -0.010 | -0.18% | 5.630 | 5.820 | 89421 | 5096 | 3.33% |
| 2025-04-28 | 5.850 | 5.670 | -0.230 | -3.90% | 5.650 | 5.890 | 100442 | 5777 | 3.74% |
| 2025-04-25 | 5.990 | 5.900 | -0.050 | -0.84% | 5.770 | 6.050 | 183974 | 10859 | 6.84% |
| 2025-04-24 | 6.300 | 5.950 | -0.320 | -5.10% | 5.910 | 6.390 | 261597 | 16013 | 9.73% |