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 | 4.81 | 4.83 | 0.01 | 0.21% | 4.79 | 4.86 | 109748 | 5300 | 1.92% |
| 2025-07-31 | 4.88 | 4.82 | -0.09 | -1.83% | 4.81 | 4.93 | 191718 | 9308 | 3.36% |
| 2025-07-30 | 4.96 | 4.91 | -0.06 | -1.21% | 4.89 | 5.05 | 206667 | 10206 | 3.62% |
| 2025-07-29 | 5.01 | 4.97 | -0.05 | -1.00% | 4.91 | 5.01 | 160321 | 7929 | 2.81% |
| 2025-07-28 | 5.03 | 5.02 | 0.01 | 0.20% | 4.99 | 5.05 | 129952 | 6512 | 2.28% |
| 2025-07-25 | 5.00 | 5.01 | 0.01 | 0.20% | 4.97 | 5.02 | 127501 | 6376 | 2.24% |
| 2025-07-24 | 4.95 | 5.00 | 0.04 | 0.81% | 4.93 | 5.01 | 151744 | 7573 | 2.66% |
| 2025-07-23 | 5.05 | 4.96 | -0.08 | -1.59% | 4.95 | 5.07 | 200624 | 10035 | 3.52% |
| 2025-07-22 | 5.12 | 5.04 | -0.05 | -0.98% | 5.01 | 5.13 | 198845 | 10014 | 3.49% |
| 2025-07-21 | 4.95 | 5.09 | 0.14 | 2.83% | 4.94 | 5.09 | 317067 | 16010 | 5.56% |
| 2025-07-18 | 4.99 | 4.95 | -0.03 | -0.60% | 4.92 | 5.00 | 138202 | 6837 | 2.42% |
| 2025-07-17 | 4.97 | 4.98 | 0.01 | 0.20% | 4.94 | 4.99 | 127318 | 6333 | 2.23% |
| 2025-07-16 | 4.92 | 4.97 | 0.04 | 0.81% | 4.92 | 4.99 | 183354 | 9098 | 3.21% |
| 2025-07-15 | 4.98 | 4.93 | -0.04 | -0.80% | 4.86 | 5.01 | 192881 | 9477 | 3.38% |
| 2025-07-14 | 4.94 | 4.97 | 0.03 | 0.61% | 4.92 | 5.00 | 147098 | 7305 | 2.58% |
| 2025-07-11 | 4.91 | 4.94 | 0.02 | 0.41% | 4.85 | 4.98 | 213890 | 10524 | 3.75% |
| 2025-07-10 | 4.88 | 4.92 | 0.02 | 0.41% | 4.85 | 4.94 | 130272 | 6375 | 2.28% |
| 2025-07-09 | 4.94 | 4.90 | -0.04 | -0.81% | 4.89 | 4.97 | 150021 | 7400 | 2.63% |
| 2025-07-08 | 4.86 | 4.94 | 0.08 | 1.65% | 4.85 | 4.95 | 187731 | 9215 | 3.29% |
| 2025-07-07 | 4.84 | 4.86 | 0.02 | 0.41% | 4.81 | 4.87 | 104106 | 5045 | 1.83% |
| 2025-07-04 | 4.93 | 4.84 | -0.09 | -1.83% | 4.84 | 4.93 | 134159 | 6533 | 2.35% |
| 2025-07-03 | 4.93 | 4.93 | 0.00 | 0.00% | 4.88 | 4.94 | 170216 | 8353 | 2.98% |
| 2025-07-02 | 4.89 | 4.93 | 0.04 | 0.82% | 4.85 | 4.93 | 195811 | 9573 | 3.43% |
| 2025-07-01 | 4.87 | 4.89 | 0.02 | 0.41% | 4.82 | 4.90 | 176063 | 8577 | 3.09% |
| 2025-06-30 | 4.84 | 4.87 | 0.04 | 0.83% | 4.82 | 4.88 | 125214 | 6078 | 2.20% |
| 2025-06-27 | 4.82 | 4.83 | 0.00 | 0.00% | 4.82 | 4.90 | 150994 | 7325 | 2.65% |
| 2025-06-26 | 4.88 | 4.83 | -0.03 | -0.62% | 4.81 | 4.89 | 176606 | 8566 | 3.10% |
| 2025-06-25 | 4.85 | 4.86 | 0.01 | 0.21% | 4.81 | 4.90 | 230333 | 11175 | 4.04% |
| 2025-06-24 | 4.75 | 4.85 | 0.12 | 2.54% | 4.71 | 4.85 | 255198 | 12260 | 4.47% |
| 2025-06-23 | 4.46 | 4.73 | 0.19 | 4.19% | 4.41 | 4.74 | 390234 | 18227 | 6.84% |
| 2025-06-20 | 4.76 | 4.54 | -0.23 | -4.82% | 4.54 | 4.79 | 388828 | 17952 | 6.82% |
| 2025-06-19 | 4.88 | 4.77 | -0.13 | -2.65% | 4.75 | 4.97 | 411636 | 19916 | 7.22% |
| 2025-06-18 | 5.01 | 4.90 | -0.11 | -2.20% | 4.88 | 5.07 | 419891 | 20710 | 7.36% |
| 2025-06-17 | 5.18 | 5.01 | -0.18 | -3.47% | 4.91 | 5.18 | 969077 | 48411 | 16.99% |
| 2025-06-16 | 4.73 | 5.19 | 0.47 | 9.96% | 4.66 | 5.19 | 847344 | 42757 | 14.85% |
| 2025-06-13 | 4.91 | 4.72 | -0.21 | -4.26% | 4.70 | 4.91 | 233814 | 11182 | 4.10% |
| 2025-06-12 | 4.99 | 4.93 | -0.06 | -1.20% | 4.90 | 5.01 | 162564 | 8031 | 2.85% |
| 2025-06-11 | 4.90 | 4.99 | 0.11 | 2.25% | 4.88 | 5.01 | 222578 | 11091 | 3.90% |
| 2025-06-10 | 5.00 | 4.88 | -0.12 | -2.40% | 4.83 | 5.02 | 189980 | 9334 | 3.33% |
| 2025-06-09 | 4.94 | 5.00 | 0.06 | 1.21% | 4.93 | 5.03 | 174315 | 8701 | 3.06% |
| 2025-06-06 | 4.93 | 4.94 | 0.01 | 0.20% | 4.90 | 4.95 | 100084 | 4929 | 1.75% |
| 2025-06-05 | 4.92 | 4.93 | 0.00 | 0.00% | 4.88 | 4.95 | 124708 | 6124 | 2.19% |
| 2025-06-04 | 4.88 | 4.93 | 0.08 | 1.65% | 4.85 | 5.01 | 171626 | 8473 | 3.01% |
| 2025-06-03 | 4.78 | 4.85 | 0.02 | 0.41% | 4.75 | 4.90 | 128969 | 6258 | 2.26% |
| 2025-05-30 | 5.00 | 4.83 | -0.16 | -3.21% | 4.83 | 5.01 | 221737 | 10827 | 3.89% |
| 2025-05-29 | 5.04 | 4.99 | 0.01 | 0.20% | 4.98 | 5.08 | 332025 | 16667 | 5.82% |
| 2025-05-28 | 4.89 | 4.98 | 0.09 | 1.84% | 4.85 | 5.03 | 379858 | 18906 | 6.66% |
| 2025-05-27 | 4.87 | 4.89 | 0.02 | 0.41% | 4.80 | 4.92 | 138757 | 6757 | 2.43% |
| 2025-05-26 | 4.79 | 4.87 | 0.06 | 1.25% | 4.78 | 4.89 | 126937 | 6161 | 2.23% |
| 2025-05-23 | 4.90 | 4.81 | -0.11 | -2.24% | 4.80 | 4.96 | 173626 | 8467 | 3.04% |
| 2025-05-22 | 5.00 | 4.92 | -0.10 | -1.99% | 4.91 | 5.05 | 183840 | 9125 | 3.22% |
| 2025-05-21 | 5.05 | 5.02 | -0.05 | -0.99% | 4.98 | 5.08 | 217329 | 10913 | 3.81% |
| 2025-05-20 | 5.00 | 5.12 | 0.13 | 2.61% | 4.95 | 5.13 | 316118 | 15991 | 5.54% |
| 2025-05-19 | 4.94 | 4.99 | 0.05 | 1.01% | 4.88 | 5.00 | 213979 | 10598 | 3.75% |
| 2025-05-16 | 4.91 | 4.94 | 0.02 | 0.41% | 4.89 | 4.99 | 195813 | 9704 | 3.43% |
| 2025-05-15 | 4.99 | 4.92 | -0.05 | -1.01% | 4.90 | 5.01 | 223291 | 10993 | 3.91% |
| 2025-05-14 | 5.02 | 4.97 | -0.05 | -1.00% | 4.94 | 5.02 | 227607 | 11323 | 3.99% |
| 2025-05-13 | 5.12 | 5.02 | -0.07 | -1.38% | 4.97 | 5.13 | 370954 | 18692 | 6.50% |
| 2025-05-12 | 5.00 | 5.09 | 0.10 | 2.00% | 4.91 | 5.20 | 658128 | 33076 | 11.54% |
| 2025-05-09 | 5.31 | 4.99 | -0.35 | -6.55% | 4.96 | 5.31 | 866756 | 43865 | 15.19% |
| 2025-05-08 | 5.34 | 5.34 | 0.49 | 10.10% | 5.34 | 5.34 | 135186 | 7218 | 2.37% |
| 2025-05-07 | 4.91 | 4.85 | 0.00 | 0.00% | 4.79 | 4.94 | 217963 | 10581 | 3.82% |
| 2025-05-06 | 4.73 | 4.85 | 0.14 | 2.97% | 4.73 | 4.85 | 196589 | 9426 | 3.45% |
| 2025-04-30 | 4.60 | 4.71 | 0.11 | 2.39% | 4.60 | 4.73 | 157429 | 7402 | 2.76% |
| 2025-04-29 | 4.51 | 4.60 | 0.04 | 0.88% | 4.49 | 4.65 | 151575 | 6982 | 2.66% |
| 2025-04-28 | 4.63 | 4.56 | -0.09 | -1.94% | 4.55 | 4.65 | 149267 | 6831 | 2.62% |
| 2025-04-25 | 4.65 | 4.65 | -0.01 | -0.21% | 4.62 | 4.71 | 132335 | 6184 | 2.32% |
| 2025-04-24 | 4.73 | 4.66 | -0.06 | -1.27% | 4.61 | 4.75 | 184234 | 8598 | 3.23% |