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 | 4.83 | 4.85 | 0.02 | 0.41% | 4.80 | 4.93 | 286413 | 13936 | 1.79% |
| 2025-07-31 | 4.95 | 4.83 | -0.17 | -3.40% | 4.81 | 4.99 | 640943 | 31180 | 4.01% |
| 2025-07-30 | 4.92 | 5.00 | 0.09 | 1.83% | 4.88 | 5.10 | 819875 | 40923 | 5.14% |
| 2025-07-29 | 4.94 | 4.91 | -0.03 | -0.61% | 4.86 | 4.94 | 309404 | 15130 | 1.94% |
| 2025-07-28 | 4.96 | 4.94 | -0.01 | -0.20% | 4.93 | 4.98 | 242750 | 12002 | 1.52% |
| 2025-07-25 | 4.97 | 4.95 | -0.03 | -0.60% | 4.93 | 4.99 | 244071 | 12082 | 1.53% |
| 2025-07-24 | 4.89 | 4.98 | 0.06 | 1.22% | 4.88 | 4.98 | 319757 | 15840 | 2.00% |
| 2025-07-23 | 4.99 | 4.92 | -0.07 | -1.40% | 4.91 | 5.01 | 399960 | 19803 | 2.51% |
| 2025-07-22 | 5.06 | 4.99 | -0.05 | -0.99% | 4.94 | 5.07 | 438767 | 21856 | 2.75% |
| 2025-07-21 | 5.03 | 5.04 | 0.02 | 0.40% | 5.00 | 5.04 | 295657 | 14855 | 1.85% |
| 2025-07-18 | 5.04 | 5.02 | -0.02 | -0.40% | 4.98 | 5.06 | 313732 | 15718 | 1.97% |
| 2025-07-17 | 5.01 | 5.04 | 0.02 | 0.40% | 5.00 | 5.05 | 310643 | 15606 | 1.95% |
| 2025-07-16 | 4.99 | 5.02 | 0.04 | 0.80% | 4.98 | 5.09 | 383286 | 19303 | 2.40% |
| 2025-07-15 | 5.15 | 4.98 | -0.27 | -5.14% | 4.98 | 5.15 | 862527 | 43466 | 5.40% |
| 2025-07-14 | 5.33 | 5.25 | -0.07 | -1.32% | 5.23 | 5.40 | 515469 | 27244 | 3.23% |
| 2025-07-11 | 5.29 | 5.32 | 0.05 | 0.95% | 5.22 | 5.34 | 661951 | 35050 | 4.15% |
| 2025-07-10 | 5.19 | 5.27 | 0.06 | 1.15% | 5.17 | 5.34 | 600355 | 31502 | 3.76% |
| 2025-07-09 | 5.28 | 5.21 | -0.10 | -1.88% | 5.18 | 5.33 | 589518 | 30918 | 3.69% |
| 2025-07-08 | 5.22 | 5.31 | 0.10 | 1.92% | 5.15 | 5.38 | 833604 | 44099 | 5.22% |
| 2025-07-07 | 5.29 | 5.21 | -0.01 | -0.19% | 5.18 | 5.30 | 531475 | 27724 | 3.33% |
| 2025-07-04 | 5.19 | 5.22 | 0.02 | 0.38% | 5.12 | 5.31 | 839589 | 43743 | 5.26% |
| 2025-07-03 | 5.08 | 5.20 | 0.11 | 2.16% | 5.07 | 5.32 | 959936 | 49926 | 6.01% |
| 2025-07-02 | 5.12 | 5.09 | -0.05 | -0.97% | 5.07 | 5.16 | 440708 | 22503 | 2.76% |
| 2025-07-01 | 5.20 | 5.14 | -0.02 | -0.39% | 5.11 | 5.23 | 512273 | 26446 | 3.21% |
| 2025-06-30 | 5.12 | 5.16 | 0.06 | 1.18% | 5.10 | 5.19 | 695809 | 35788 | 4.36% |
| 2025-06-27 | 5.04 | 5.10 | 0.05 | 0.99% | 5.02 | 5.12 | 638780 | 32494 | 4.00% |
| 2025-06-26 | 5.07 | 5.05 | -0.11 | -2.13% | 5.02 | 5.14 | 843289 | 42740 | 5.28% |
| 2025-06-25 | 5.07 | 5.16 | 0.09 | 1.78% | 5.02 | 5.38 | 1818364 | 93579 | 11.39% |
| 2025-06-24 | 4.62 | 5.07 | 0.46 | 9.98% | 4.61 | 5.07 | 620734 | 31113 | 3.89% |
| 2025-06-23 | 4.52 | 4.61 | 0.05 | 1.10% | 4.49 | 4.62 | 239045 | 10908 | 1.50% |
| 2025-06-20 | 4.60 | 4.56 | -0.06 | -1.30% | 4.55 | 4.65 | 205449 | 9435 | 1.29% |
| 2025-06-19 | 4.70 | 4.62 | -0.08 | -1.70% | 4.61 | 4.73 | 264977 | 12350 | 1.66% |
| 2025-06-18 | 4.69 | 4.70 | -0.01 | -0.21% | 4.66 | 4.72 | 188090 | 8821 | 1.18% |
| 2025-06-17 | 4.67 | 4.71 | 0.01 | 0.21% | 4.67 | 4.75 | 186586 | 8789 | 1.17% |
| 2025-06-16 | 4.67 | 4.70 | -0.01 | -0.21% | 4.67 | 4.72 | 185211 | 8697 | 1.16% |
| 2025-06-13 | 4.72 | 4.71 | -0.08 | -1.67% | 4.67 | 4.77 | 317089 | 14939 | 1.99% |
| 2025-06-12 | 4.79 | 4.79 | -0.03 | -0.62% | 4.77 | 4.82 | 265124 | 12701 | 1.66% |
| 2025-06-11 | 4.65 | 4.82 | -0.11 | -2.23% | 4.65 | 4.87 | 538806 | 25852 | 3.37% |
| 2025-06-10 | 5.00 | 4.93 | -0.09 | -1.79% | 4.86 | 5.01 | 393396 | 19383 | 2.46% |
| 2025-06-09 | 4.93 | 5.02 | 0.09 | 1.83% | 4.92 | 5.05 | 405592 | 20294 | 2.54% |
| 2025-06-06 | 4.93 | 4.93 | -0.01 | -0.20% | 4.89 | 4.97 | 259718 | 12791 | 1.63% |
| 2025-06-05 | 4.91 | 4.94 | 0.04 | 0.82% | 4.86 | 4.94 | 279247 | 13720 | 1.75% |
| 2025-06-04 | 4.90 | 4.90 | 0.00 | 0.00% | 4.88 | 4.93 | 257024 | 12597 | 1.61% |
| 2025-06-03 | 4.88 | 4.90 | -0.02 | -0.41% | 4.86 | 4.94 | 204568 | 10018 | 1.28% |
| 2025-05-30 | 4.98 | 4.92 | -0.10 | -1.99% | 4.89 | 4.98 | 293077 | 14411 | 1.84% |
| 2025-05-29 | 4.90 | 5.02 | 0.10 | 2.03% | 4.89 | 5.02 | 400419 | 19921 | 2.51% |
| 2025-05-28 | 4.95 | 4.92 | -0.04 | -0.81% | 4.89 | 4.98 | 294111 | 14466 | 1.84% |
| 2025-05-27 | 4.97 | 4.96 | -0.03 | -0.60% | 4.91 | 4.99 | 290529 | 14388 | 1.82% |
| 2025-05-26 | 4.96 | 4.99 | 0.04 | 0.81% | 4.92 | 5.01 | 312094 | 15540 | 1.95% |
| 2025-05-23 | 5.09 | 4.95 | -0.12 | -2.37% | 4.95 | 5.13 | 569015 | 28551 | 3.56% |
| 2025-05-22 | 5.21 | 5.07 | -0.28 | -5.23% | 5.05 | 5.26 | 945570 | 48667 | 5.92% |
| 2025-05-21 | 5.50 | 5.35 | -0.04 | -0.74% | 5.35 | 5.65 | 1135847 | 62300 | 7.11% |
| 2025-05-20 | 5.31 | 5.39 | 0.05 | 0.94% | 5.28 | 5.44 | 815156 | 43741 | 5.11% |
| 2025-05-19 | 5.26 | 5.34 | 0.14 | 2.69% | 5.23 | 5.36 | 793830 | 42223 | 4.97% |
| 2025-05-16 | 5.20 | 5.20 | -0.01 | -0.19% | 5.15 | 5.25 | 401074 | 20910 | 2.51% |
| 2025-05-15 | 5.31 | 5.21 | -0.12 | -2.25% | 5.21 | 5.38 | 533648 | 28120 | 3.34% |
| 2025-05-14 | 5.27 | 5.33 | 0.03 | 0.57% | 5.20 | 5.37 | 619936 | 32933 | 3.88% |
| 2025-05-13 | 5.36 | 5.30 | -0.02 | -0.38% | 5.28 | 5.47 | 779206 | 41802 | 4.88% |
| 2025-05-12 | 5.40 | 5.32 | -0.07 | -1.30% | 5.27 | 5.45 | 767066 | 40731 | 4.80% |
| 2025-05-09 | 5.34 | 5.39 | 0.01 | 0.19% | 5.25 | 5.50 | 1130784 | 60766 | 7.08% |
| 2025-05-08 | 5.41 | 5.38 | -0.03 | -0.55% | 5.35 | 5.47 | 946154 | 51105 | 5.93% |
| 2025-05-07 | 5.58 | 5.41 | -0.16 | -2.87% | 5.33 | 5.69 | 1709916 | 94018 | 10.71% |
| 2025-05-06 | 5.88 | 5.57 | 0.12 | 2.20% | 5.50 | 5.88 | 2227974 | 125225 | 13.95% |
| 2025-04-30 | 5.36 | 5.45 | 0.50 | 10.10% | 5.26 | 5.45 | 622560 | 33707 | 3.90% |
| 2025-04-29 | 4.92 | 4.95 | 0.08 | 1.64% | 4.84 | 5.03 | 604073 | 29888 | 3.78% |
| 2025-04-28 | 4.93 | 4.87 | -0.06 | -1.22% | 4.86 | 5.00 | 488327 | 24078 | 3.06% |
| 2025-04-25 | 4.79 | 4.93 | 0.13 | 2.71% | 4.76 | 5.03 | 778376 | 38380 | 4.88% |
| 2025-04-24 | 4.87 | 4.80 | -0.09 | -1.84% | 4.78 | 4.88 | 551756 | 26577 | 3.46% |