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 | 5.05 | 5.11 | 0.07 | 1.39% | 5.03 | 5.15 | 364307 | 18566 | 1.28% |
| 2025-07-31 | 5.28 | 5.04 | -0.28 | -5.26% | 5.01 | 5.32 | 565327 | 28833 | 1.99% |
| 2025-07-30 | 5.38 | 5.32 | -0.05 | -0.93% | 5.29 | 5.49 | 562904 | 30318 | 1.98% |
| 2025-07-29 | 5.37 | 5.37 | 0.03 | 0.56% | 5.25 | 5.39 | 441547 | 23478 | 1.55% |
| 2025-07-28 | 5.27 | 5.34 | -0.04 | -0.74% | 5.18 | 5.43 | 1202861 | 64004 | 4.23% |
| 2025-07-25 | 4.90 | 5.38 | 0.49 | 10.02% | 4.89 | 5.38 | 1339647 | 70346 | 4.71% |
| 2025-07-24 | 4.85 | 4.89 | 0.05 | 1.03% | 4.82 | 4.89 | 181218 | 8803 | 0.64% |
| 2025-07-23 | 4.91 | 4.84 | -0.06 | -1.22% | 4.83 | 5.01 | 240023 | 11744 | 0.84% |
| 2025-07-22 | 4.86 | 4.90 | 0.05 | 1.03% | 4.80 | 4.90 | 222690 | 10818 | 0.78% |
| 2025-07-21 | 4.72 | 4.85 | 0.15 | 3.19% | 4.71 | 4.87 | 354283 | 17077 | 1.25% |
| 2025-07-18 | 4.63 | 4.70 | 0.06 | 1.29% | 4.63 | 4.71 | 167383 | 7844 | 0.59% |
| 2025-07-17 | 4.63 | 4.64 | 0.00 | 0.00% | 4.61 | 4.65 | 95495 | 4422 | 0.34% |
| 2025-07-16 | 4.64 | 4.64 | 0.01 | 0.22% | 4.62 | 4.66 | 88025 | 4081 | 0.31% |
| 2025-07-15 | 4.70 | 4.63 | -0.07 | -1.49% | 4.60 | 4.71 | 145612 | 6749 | 0.51% |
| 2025-07-14 | 4.64 | 4.70 | -0.01 | -0.21% | 4.61 | 4.73 | 145770 | 6831 | 0.51% |
| 2025-07-11 | 4.70 | 4.71 | 0.01 | 0.21% | 4.68 | 4.75 | 185075 | 8722 | 0.65% |
| 2025-07-10 | 4.65 | 4.70 | 0.04 | 0.86% | 4.64 | 4.72 | 152741 | 7175 | 0.54% |
| 2025-07-09 | 4.68 | 4.66 | -0.03 | -0.64% | 4.65 | 4.71 | 102141 | 4772 | 0.36% |
| 2025-07-08 | 4.63 | 4.69 | 0.04 | 0.86% | 4.61 | 4.69 | 132747 | 6176 | 0.47% |
| 2025-07-07 | 4.68 | 4.65 | -0.05 | -1.06% | 4.57 | 4.69 | 243381 | 11251 | 0.86% |
| 2025-07-04 | 4.65 | 4.70 | 0.05 | 1.08% | 4.63 | 4.73 | 153355 | 7164 | 0.54% |
| 2025-07-03 | 4.65 | 4.65 | 0.00 | 0.00% | 4.63 | 4.68 | 108158 | 5036 | 0.38% |
| 2025-07-02 | 4.66 | 4.65 | -0.05 | -1.06% | 4.60 | 4.69 | 185870 | 8609 | 0.65% |
| 2025-07-01 | 4.49 | 4.70 | 0.22 | 4.91% | 4.46 | 4.84 | 488167 | 22766 | 1.79% |
| 2025-06-30 | 4.52 | 4.48 | -0.04 | -0.88% | 4.48 | 4.52 | 116292 | 5222 | 0.43% |
| 2025-06-27 | 4.52 | 4.52 | 0.01 | 0.22% | 4.50 | 4.55 | 113568 | 5142 | 0.42% |
| 2025-06-26 | 4.53 | 4.51 | -0.02 | -0.44% | 4.50 | 4.55 | 94300 | 4266 | 0.35% |
| 2025-06-25 | 4.53 | 4.53 | 0.01 | 0.22% | 4.47 | 4.54 | 131500 | 5924 | 0.48% |
| 2025-06-24 | 4.48 | 4.52 | 0.02 | 0.44% | 4.43 | 4.52 | 124346 | 5584 | 0.46% |
| 2025-06-23 | 4.42 | 4.50 | 0.04 | 0.90% | 4.42 | 4.51 | 112120 | 5028 | 0.41% |
| 2025-06-20 | 4.46 | 4.46 | -0.01 | -0.22% | 4.44 | 4.50 | 105844 | 4738 | 0.39% |
| 2025-06-19 | 4.46 | 4.47 | 0.00 | 0.00% | 4.41 | 4.49 | 142753 | 6356 | 0.52% |
| 2025-06-18 | 4.51 | 4.47 | -0.04 | -0.89% | 4.45 | 4.52 | 93162 | 4166 | 0.34% |
| 2025-06-17 | 4.51 | 4.51 | -0.02 | -0.44% | 4.49 | 4.53 | 129286 | 5824 | 0.48% |
| 2025-06-16 | 4.56 | 4.53 | -0.03 | -0.66% | 4.50 | 4.59 | 206518 | 9369 | 0.76% |
| 2025-06-13 | 4.63 | 4.59 | -0.01 | -0.22% | 4.59 | 4.67 | 377425 | 17469 | 1.39% |
| 2025-06-12 | 4.58 | 4.60 | 0.02 | 0.44% | 4.55 | 4.62 | 162554 | 7443 | 0.60% |
| 2025-06-11 | 4.58 | 4.58 | 0.00 | 0.00% | 4.56 | 4.61 | 137604 | 6318 | 0.51% |
| 2025-06-10 | 4.66 | 4.58 | -0.08 | -1.72% | 4.55 | 4.67 | 143573 | 6613 | 0.53% |
| 2025-06-09 | 4.65 | 4.66 | 0.01 | 0.22% | 4.63 | 4.67 | 96535 | 4490 | 0.35% |
| 2025-06-06 | 4.64 | 4.65 | 0.02 | 0.43% | 4.63 | 4.68 | 126957 | 5909 | 0.47% |
| 2025-06-05 | 4.64 | 4.63 | -0.01 | -0.22% | 4.60 | 4.66 | 128952 | 5969 | 0.47% |
| 2025-06-04 | 4.65 | 4.64 | 0.01 | 0.22% | 4.62 | 4.70 | 210687 | 9815 | 0.77% |
| 2025-06-03 | 4.55 | 4.63 | 0.07 | 1.54% | 4.54 | 4.64 | 136220 | 6252 | 0.50% |
| 2025-05-30 | 4.60 | 4.56 | -0.04 | -0.87% | 4.54 | 4.60 | 87913 | 4007 | 0.32% |
| 2025-05-29 | 4.56 | 4.60 | 0.04 | 0.88% | 4.55 | 4.60 | 86134 | 3948 | 0.32% |
| 2025-05-28 | 4.59 | 4.56 | -0.02 | -0.44% | 4.55 | 4.63 | 88847 | 4072 | 0.33% |
| 2025-05-27 | 4.58 | 4.58 | 0.00 | 0.00% | 4.53 | 4.59 | 100671 | 4587 | 0.37% |
| 2025-05-26 | 4.60 | 4.58 | -0.03 | -0.65% | 4.56 | 4.61 | 87176 | 3995 | 0.32% |
| 2025-05-23 | 4.63 | 4.61 | -0.04 | -0.86% | 4.61 | 4.67 | 143035 | 6646 | 0.53% |
| 2025-05-22 | 4.65 | 4.65 | -0.01 | -0.21% | 4.60 | 4.68 | 154295 | 7153 | 0.57% |
| 2025-05-21 | 4.74 | 4.66 | -0.06 | -1.27% | 4.64 | 4.78 | 190595 | 8930 | 0.70% |
| 2025-05-20 | 4.70 | 4.72 | 0.01 | 0.21% | 4.64 | 4.72 | 188587 | 8810 | 0.69% |
| 2025-05-19 | 4.71 | 4.71 | 0.00 | 0.00% | 4.67 | 4.75 | 141540 | 6660 | 0.52% |
| 2025-05-16 | 4.75 | 4.71 | -0.07 | -1.46% | 4.67 | 4.78 | 212769 | 10029 | 0.78% |
| 2025-05-15 | 4.67 | 4.78 | 0.10 | 2.14% | 4.63 | 4.93 | 408477 | 19424 | 1.50% |
| 2025-05-14 | 4.59 | 4.68 | 0.07 | 1.52% | 4.58 | 4.71 | 222468 | 10386 | 0.82% |
| 2025-05-13 | 4.59 | 4.61 | 0.04 | 0.88% | 4.56 | 4.64 | 130792 | 6017 | 0.48% |
| 2025-05-12 | 4.57 | 4.57 | 0.01 | 0.22% | 4.55 | 4.60 | 86043 | 3929 | 0.32% |
| 2025-05-09 | 4.62 | 4.56 | -0.07 | -1.51% | 4.55 | 4.63 | 85897 | 3931 | 0.32% |
| 2025-05-08 | 4.61 | 4.63 | 0.01 | 0.22% | 4.57 | 4.66 | 105244 | 4859 | 0.39% |
| 2025-05-07 | 4.56 | 4.62 | 0.09 | 1.99% | 4.55 | 4.62 | 153143 | 7024 | 0.56% |
| 2025-05-06 | 4.46 | 4.53 | 0.08 | 1.80% | 4.44 | 4.53 | 109065 | 4903 | 0.40% |
| 2025-04-30 | 4.50 | 4.45 | -0.09 | -1.98% | 4.44 | 4.52 | 145599 | 6493 | 0.54% |
| 2025-04-29 | 4.51 | 4.54 | 0.00 | 0.00% | 4.51 | 4.56 | 82259 | 3727 | 0.30% |
| 2025-04-28 | 4.62 | 4.54 | -0.07 | -1.52% | 4.52 | 4.62 | 120603 | 5480 | 0.44% |
| 2025-04-25 | 4.64 | 4.61 | -0.03 | -0.65% | 4.58 | 4.66 | 122713 | 5681 | 0.45% |
| 2025-04-24 | 4.63 | 4.64 | 0.01 | 0.22% | 4.58 | 4.66 | 131670 | 6090 | 0.48% |