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 | 5.29 | 5.23 | -0.06 | -1.13% | 5.20 | 5.31 | 241593 | 12678 | 0.34% |
| 2025-07-31 | 5.39 | 5.29 | -0.11 | -2.04% | 5.27 | 5.40 | 355119 | 18887 | 0.50% |
| 2025-07-30 | 5.42 | 5.40 | -0.02 | -0.37% | 5.36 | 5.45 | 372912 | 20168 | 0.52% |
| 2025-07-29 | 5.46 | 5.42 | -0.04 | -0.73% | 5.38 | 5.50 | 467168 | 25352 | 0.66% |
| 2025-07-28 | 5.51 | 5.46 | -0.06 | -1.09% | 5.40 | 5.52 | 439181 | 24010 | 0.62% |
| 2025-07-25 | 5.71 | 5.52 | -0.27 | -4.66% | 5.50 | 5.75 | 823678 | 45989 | 1.16% |
| 2025-07-24 | 5.77 | 5.79 | 0.11 | 1.94% | 5.57 | 5.89 | 1169336 | 67311 | 1.64% |
| 2025-07-23 | 6.61 | 5.68 | -0.38 | -6.27% | 5.64 | 6.61 | 2258905 | 137086 | 3.18% |
| 2025-07-22 | 6.06 | 6.06 | 0.55 | 9.98% | 5.91 | 6.06 | 650362 | 39330 | 0.91% |
| 2025-07-21 | 5.49 | 5.51 | 0.50 | 9.98% | 5.28 | 5.51 | 645984 | 35104 | 0.91% |
| 2025-07-18 | 4.99 | 5.01 | 0.01 | 0.20% | 4.99 | 5.03 | 96923 | 4858 | 0.14% |
| 2025-07-17 | 5.03 | 5.00 | -0.03 | -0.60% | 4.97 | 5.05 | 149731 | 7481 | 0.21% |
| 2025-07-16 | 5.01 | 5.03 | 0.02 | 0.40% | 4.99 | 5.06 | 168691 | 8490 | 0.24% |
| 2025-07-15 | 5.10 | 5.01 | -0.10 | -1.96% | 5.00 | 5.11 | 194896 | 9805 | 0.27% |
| 2025-07-14 | 5.04 | 5.11 | 0.08 | 1.59% | 5.03 | 5.12 | 224198 | 11368 | 0.32% |
| 2025-07-11 | 5.06 | 5.03 | -0.02 | -0.40% | 4.99 | 5.08 | 209483 | 10513 | 0.29% |
| 2025-07-10 | 4.96 | 5.05 | 0.09 | 1.81% | 4.96 | 5.07 | 204974 | 10309 | 0.29% |
| 2025-07-09 | 4.93 | 4.96 | 0.03 | 0.61% | 4.91 | 5.07 | 275409 | 13775 | 0.39% |
| 2025-07-08 | 4.80 | 4.93 | 0.13 | 2.71% | 4.78 | 4.94 | 257738 | 12566 | 0.36% |
| 2025-07-07 | 4.75 | 4.80 | 0.05 | 1.05% | 4.73 | 4.81 | 120824 | 5785 | 0.17% |
| 2025-07-04 | 4.77 | 4.75 | 0.00 | 0.00% | 4.73 | 4.82 | 166521 | 7959 | 0.23% |
| 2025-07-03 | 4.77 | 4.75 | -0.01 | -0.21% | 4.73 | 4.86 | 203889 | 9718 | 0.29% |
| 2025-07-02 | 4.63 | 4.76 | 0.13 | 2.81% | 4.63 | 4.77 | 278005 | 13085 | 0.39% |
| 2025-07-01 | 4.65 | 4.63 | -0.01 | -0.22% | 4.61 | 4.66 | 71833 | 3325 | 0.10% |
| 2025-06-30 | 4.66 | 4.64 | 0.00 | 0.00% | 4.63 | 4.66 | 77413 | 3594 | 0.11% |
| 2025-06-27 | 4.62 | 4.64 | 0.03 | 0.65% | 4.61 | 4.67 | 87013 | 4047 | 0.12% |
| 2025-06-26 | 4.66 | 4.61 | -0.03 | -0.65% | 4.61 | 4.67 | 92786 | 4297 | 0.13% |
| 2025-06-25 | 4.62 | 4.64 | 0.02 | 0.43% | 4.59 | 4.65 | 111484 | 5153 | 0.16% |
| 2025-06-24 | 4.52 | 4.62 | 0.10 | 2.21% | 4.51 | 4.62 | 141080 | 6463 | 0.20% |
| 2025-06-23 | 4.49 | 4.52 | 0.01 | 0.22% | 4.42 | 4.53 | 107606 | 4809 | 0.15% |
| 2025-06-20 | 4.48 | 4.51 | 0.02 | 0.45% | 4.47 | 4.57 | 99677 | 4520 | 0.14% |
| 2025-06-19 | 4.55 | 4.49 | -0.06 | -1.32% | 4.47 | 4.56 | 105836 | 4770 | 0.15% |
| 2025-06-18 | 4.59 | 4.55 | -0.04 | -0.87% | 4.53 | 4.59 | 80032 | 3645 | 0.11% |
| 2025-06-17 | 4.58 | 4.59 | 0.02 | 0.44% | 4.55 | 4.59 | 66418 | 3038 | 0.09% |
| 2025-06-16 | 4.54 | 4.57 | 0.03 | 0.66% | 4.53 | 4.58 | 68116 | 3105 | 0.10% |
| 2025-06-13 | 4.61 | 4.54 | -0.08 | -1.73% | 4.54 | 4.63 | 120219 | 5494 | 0.17% |
| 2025-06-12 | 4.65 | 4.62 | -0.03 | -0.65% | 4.61 | 4.66 | 85685 | 3961 | 0.12% |
| 2025-06-11 | 4.61 | 4.65 | 0.03 | 0.65% | 4.60 | 4.68 | 87363 | 4063 | 0.12% |
| 2025-06-10 | 4.70 | 4.62 | -0.08 | -1.70% | 4.59 | 4.71 | 133064 | 6178 | 0.19% |
| 2025-06-09 | 4.65 | 4.70 | 0.06 | 1.29% | 4.63 | 4.71 | 149776 | 7003 | 0.21% |
| 2025-06-06 | 4.61 | 4.64 | 0.04 | 0.87% | 4.60 | 4.69 | 134762 | 6261 | 0.19% |
| 2025-06-05 | 4.61 | 4.60 | -0.02 | -0.43% | 4.58 | 4.63 | 96320 | 4426 | 0.14% |
| 2025-06-04 | 4.55 | 4.62 | 0.08 | 1.76% | 4.53 | 4.63 | 176131 | 8096 | 0.25% |
| 2025-06-03 | 4.60 | 4.54 | -0.07 | -1.52% | 4.52 | 4.61 | 193692 | 8828 | 0.27% |
| 2025-05-30 | 4.60 | 4.61 | 0.01 | 0.22% | 4.58 | 4.62 | 122640 | 5645 | 0.17% |
| 2025-05-29 | 4.58 | 4.60 | 0.02 | 0.44% | 4.57 | 4.61 | 135029 | 6202 | 0.19% |
| 2025-05-28 | 4.61 | 4.58 | -0.02 | -0.43% | 4.57 | 4.61 | 98010 | 4492 | 0.14% |
| 2025-05-27 | 4.60 | 4.60 | 0.01 | 0.22% | 4.57 | 4.61 | 121775 | 5590 | 0.17% |
| 2025-05-26 | 4.62 | 4.59 | -0.04 | -0.86% | 4.57 | 4.62 | 124198 | 5706 | 0.17% |
| 2025-05-23 | 4.70 | 4.63 | -0.07 | -1.49% | 4.63 | 4.71 | 160398 | 7494 | 0.23% |
| 2025-05-22 | 4.78 | 4.70 | -0.07 | -1.47% | 4.69 | 4.78 | 214236 | 10114 | 0.30% |
| 2025-05-21 | 4.79 | 4.77 | -0.01 | -0.21% | 4.77 | 4.80 | 110790 | 5295 | 0.16% |
| 2025-05-20 | 4.81 | 4.78 | -0.04 | -0.83% | 4.77 | 4.82 | 156135 | 7476 | 0.22% |
| 2025-05-19 | 4.79 | 4.82 | 0.02 | 0.42% | 4.76 | 4.83 | 235870 | 11322 | 0.33% |
| 2025-05-16 | 4.90 | 4.80 | -0.09 | -1.84% | 4.78 | 4.90 | 267057 | 12873 | 0.38% |
| 2025-05-15 | 4.94 | 4.89 | -0.05 | -1.01% | 4.88 | 4.95 | 127313 | 6234 | 0.18% |
| 2025-05-14 | 4.94 | 4.94 | 0.00 | 0.00% | 4.87 | 4.96 | 161731 | 7933 | 0.23% |
| 2025-05-13 | 4.91 | 4.94 | 0.06 | 1.23% | 4.89 | 5.02 | 277007 | 13750 | 0.39% |
| 2025-05-12 | 4.90 | 4.88 | 0.00 | 0.00% | 4.85 | 4.91 | 166322 | 8102 | 0.23% |
| 2025-05-09 | 4.99 | 4.88 | -0.11 | -2.20% | 4.88 | 5.03 | 218630 | 10748 | 0.31% |
| 2025-05-08 | 4.95 | 4.99 | 0.03 | 0.60% | 4.91 | 5.01 | 223233 | 11083 | 0.31% |
| 2025-05-07 | 4.93 | 4.96 | 0.07 | 1.43% | 4.87 | 4.97 | 256731 | 12640 | 0.36% |
| 2025-05-06 | 4.92 | 4.89 | 0.00 | 0.00% | 4.86 | 4.93 | 180127 | 8824 | 0.25% |
| 2025-04-30 | 4.91 | 4.89 | -0.02 | -0.41% | 4.85 | 4.96 | 107835 | 5291 | 0.59% |
| 2025-04-29 | 4.93 | 4.91 | -0.03 | -0.61% | 4.90 | 4.96 | 102935 | 5068 | 0.56% |
| 2025-04-28 | 5.02 | 4.94 | -0.08 | -1.59% | 4.91 | 5.04 | 142918 | 7082 | 0.78% |
| 2025-04-25 | 5.00 | 5.02 | 0.01 | 0.20% | 4.95 | 5.12 | 261732 | 13190 | 1.44% |
| 2025-04-24 | 5.23 | 5.01 | -0.41 | -7.56% | 4.93 | 5.23 | 449573 | 22661 | 2.47% |