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 | 4.93 | 4.97 | 0.05 | 1.02% | 4.91 | 4.97 | 64484 | 3187 | 0.44% |
| 2025-07-31 | 5.02 | 4.92 | -0.10 | -1.99% | 4.90 | 5.03 | 89865 | 4437 | 0.61% |
| 2025-07-30 | 5.02 | 5.02 | 0.00 | 0.00% | 4.99 | 5.05 | 74121 | 3722 | 0.51% |
| 2025-07-29 | 5.09 | 5.02 | -0.05 | -0.99% | 4.98 | 5.09 | 75907 | 3804 | 0.52% |
| 2025-07-28 | 5.14 | 5.07 | -0.05 | -0.98% | 5.03 | 5.17 | 88804 | 4509 | 0.61% |
| 2025-07-25 | 5.23 | 5.12 | -0.08 | -1.54% | 5.12 | 5.23 | 71927 | 3707 | 0.49% |
| 2025-07-24 | 5.18 | 5.20 | 0.01 | 0.19% | 5.15 | 5.22 | 79031 | 4098 | 0.54% |
| 2025-07-23 | 5.36 | 5.19 | -0.02 | -0.38% | 5.17 | 5.37 | 133799 | 7028 | 0.91% |
| 2025-07-22 | 5.15 | 5.21 | 0.06 | 1.17% | 5.11 | 5.22 | 77111 | 3989 | 0.53% |
| 2025-07-21 | 5.04 | 5.15 | 0.10 | 1.98% | 5.04 | 5.15 | 79566 | 4074 | 0.54% |
| 2025-07-18 | 5.07 | 5.05 | -0.01 | -0.20% | 5.03 | 5.09 | 72449 | 3659 | 0.49% |
| 2025-07-17 | 5.09 | 5.06 | -0.04 | -0.78% | 5.05 | 5.13 | 62988 | 3200 | 0.43% |
| 2025-07-16 | 5.08 | 5.10 | 0.01 | 0.20% | 5.05 | 5.11 | 55562 | 2820 | 0.38% |
| 2025-07-15 | 5.15 | 5.09 | -0.04 | -0.78% | 5.04 | 5.16 | 69579 | 3534 | 0.47% |
| 2025-07-14 | 5.08 | 5.13 | 0.04 | 0.79% | 5.06 | 5.16 | 60916 | 3125 | 0.42% |
| 2025-07-11 | 5.12 | 5.09 | -0.03 | -0.59% | 5.07 | 5.14 | 67632 | 3449 | 0.46% |
| 2025-07-10 | 5.07 | 5.12 | 0.05 | 0.99% | 5.06 | 5.13 | 80131 | 4081 | 0.55% |
| 2025-07-09 | 5.03 | 5.07 | 0.05 | 1.00% | 5.00 | 5.10 | 90334 | 4575 | 0.62% |
| 2025-07-08 | 5.01 | 5.02 | 0.02 | 0.40% | 4.97 | 5.03 | 65365 | 3272 | 0.45% |
| 2025-07-07 | 4.95 | 5.00 | 0.04 | 0.81% | 4.93 | 5.00 | 75102 | 3742 | 0.51% |
| 2025-07-04 | 4.96 | 4.96 | -0.01 | -0.20% | 4.93 | 5.00 | 70053 | 3478 | 0.48% |
| 2025-07-03 | 4.96 | 4.97 | 0.01 | 0.20% | 4.94 | 4.97 | 59539 | 2950 | 0.41% |
| 2025-07-02 | 4.90 | 4.96 | 0.05 | 1.02% | 4.88 | 4.96 | 86564 | 4277 | 0.59% |
| 2025-07-01 | 4.87 | 4.91 | 0.04 | 0.82% | 4.86 | 4.92 | 64102 | 3137 | 0.44% |
| 2025-06-30 | 4.94 | 4.87 | -0.06 | -1.22% | 4.85 | 4.94 | 85825 | 4187 | 0.58% |
| 2025-06-27 | 4.93 | 4.93 | 0.01 | 0.20% | 4.91 | 4.98 | 72541 | 3587 | 0.49% |
| 2025-06-26 | 4.94 | 4.92 | -0.02 | -0.40% | 4.91 | 4.96 | 68507 | 3374 | 0.47% |
| 2025-06-25 | 4.96 | 4.94 | -0.02 | -0.40% | 4.89 | 4.98 | 89687 | 4414 | 0.61% |
| 2025-06-24 | 4.99 | 4.96 | -0.03 | -0.60% | 4.95 | 5.04 | 102405 | 5099 | 0.70% |
| 2025-06-23 | 4.88 | 4.99 | 0.10 | 2.04% | 4.87 | 5.00 | 140483 | 6956 | 0.96% |
| 2025-06-20 | 4.89 | 4.89 | 0.02 | 0.41% | 4.83 | 4.92 | 79651 | 3889 | 0.54% |
| 2025-06-19 | 4.97 | 4.87 | -0.10 | -2.01% | 4.84 | 4.99 | 98862 | 4847 | 0.67% |
| 2025-06-18 | 5.19 | 5.17 | -0.04 | -0.77% | 5.12 | 5.21 | 77849 | 4012 | 0.53% |
| 2025-06-17 | 5.19 | 5.21 | 0.03 | 0.58% | 5.15 | 5.22 | 90455 | 4700 | 0.62% |
| 2025-06-16 | 5.09 | 5.18 | 0.10 | 1.97% | 5.06 | 5.21 | 116773 | 6019 | 0.80% |
| 2025-06-13 | 5.12 | 5.08 | -0.04 | -0.78% | 5.07 | 5.13 | 68519 | 3488 | 0.47% |
| 2025-06-12 | 5.08 | 5.12 | 0.03 | 0.59% | 5.06 | 5.15 | 73761 | 3762 | 0.50% |
| 2025-06-11 | 5.03 | 5.09 | 0.07 | 1.39% | 5.03 | 5.11 | 80004 | 4062 | 0.55% |
| 2025-06-10 | 5.05 | 5.02 | -0.02 | -0.40% | 4.98 | 5.08 | 104381 | 5252 | 0.71% |
| 2025-06-09 | 5.08 | 5.04 | -0.03 | -0.59% | 5.01 | 5.08 | 64264 | 3230 | 0.44% |
| 2025-06-06 | 5.03 | 5.07 | 0.04 | 0.80% | 5.00 | 5.07 | 56855 | 2866 | 0.39% |
| 2025-06-05 | 5.06 | 5.03 | -0.03 | -0.59% | 5.01 | 5.08 | 53513 | 2698 | 0.36% |
| 2025-06-04 | 5.12 | 5.06 | -0.03 | -0.59% | 5.03 | 5.12 | 56474 | 2852 | 0.38% |
| 2025-06-03 | 5.07 | 5.09 | 0.02 | 0.39% | 5.04 | 5.10 | 55582 | 2822 | 0.38% |
| 2025-05-30 | 5.04 | 5.07 | 0.03 | 0.60% | 5.01 | 5.08 | 54956 | 2780 | 0.37% |
| 2025-05-29 | 4.96 | 5.04 | 0.07 | 1.41% | 4.96 | 5.04 | 53096 | 2662 | 0.36% |
| 2025-05-28 | 4.99 | 4.97 | 0.00 | 0.00% | 4.94 | 5.00 | 49075 | 2439 | 0.33% |
| 2025-05-27 | 4.93 | 4.97 | 0.02 | 0.40% | 4.92 | 4.98 | 47345 | 2345 | 0.32% |
| 2025-05-26 | 4.94 | 4.95 | 0.01 | 0.20% | 4.90 | 4.97 | 63162 | 3118 | 0.43% |
| 2025-05-23 | 5.03 | 4.94 | -0.11 | -2.18% | 4.93 | 5.06 | 94956 | 4744 | 0.65% |
| 2025-05-22 | 5.07 | 5.05 | -0.04 | -0.79% | 5.00 | 5.09 | 67939 | 3426 | 0.46% |
| 2025-05-21 | 5.06 | 5.09 | 0.03 | 0.59% | 5.04 | 5.12 | 61922 | 3150 | 0.42% |
| 2025-05-20 | 5.05 | 5.06 | -0.02 | -0.39% | 5.03 | 5.10 | 51002 | 2581 | 0.35% |
| 2025-05-19 | 4.97 | 5.08 | 0.11 | 2.21% | 4.97 | 5.10 | 94126 | 4761 | 0.64% |
| 2025-05-16 | 5.02 | 4.97 | -0.07 | -1.39% | 4.94 | 5.06 | 104905 | 5232 | 0.71% |
| 2025-05-15 | 5.08 | 5.04 | -0.05 | -0.98% | 5.01 | 5.11 | 69043 | 3489 | 0.47% |
| 2025-05-14 | 5.09 | 5.09 | 0.01 | 0.20% | 5.03 | 5.11 | 69994 | 3546 | 0.48% |
| 2025-05-13 | 5.11 | 5.08 | -0.01 | -0.20% | 5.03 | 5.12 | 72420 | 3671 | 0.49% |
| 2025-05-12 | 5.18 | 5.09 | -0.07 | -1.36% | 5.06 | 5.19 | 86278 | 4399 | 0.59% |
| 2025-05-09 | 5.13 | 5.16 | 0.03 | 0.58% | 5.10 | 5.19 | 84285 | 4349 | 0.57% |
| 2025-05-08 | 5.17 | 5.13 | -0.04 | -0.77% | 5.11 | 5.21 | 76124 | 3916 | 0.52% |
| 2025-05-07 | 5.16 | 5.17 | 0.03 | 0.58% | 5.12 | 5.19 | 104969 | 5408 | 0.72% |
| 2025-05-06 | 5.03 | 5.14 | 0.14 | 2.80% | 5.03 | 5.17 | 113201 | 5771 | 0.77% |
| 2025-04-30 | 5.10 | 5.00 | -0.11 | -2.15% | 5.00 | 5.12 | 111782 | 5625 | 0.76% |
| 2025-04-29 | 5.06 | 5.11 | 0.03 | 0.59% | 5.06 | 5.19 | 143665 | 7364 | 0.98% |
| 2025-04-28 | 5.10 | 5.08 | 0.00 | 0.00% | 5.06 | 5.22 | 149993 | 7689 | 1.02% |
| 2025-04-25 | 5.00 | 5.08 | 0.11 | 2.21% | 4.95 | 5.10 | 154540 | 7779 | 1.05% |
| 2025-04-24 | 4.95 | 4.97 | 0.02 | 0.40% | 4.92 | 5.01 | 89023 | 4423 | 0.61% |