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 | 5.23 | 5.40 | 0.17 | 3.25% | 5.22 | 5.40 | 293053 | 15665 | 4.90% |
| 2025-07-31 | 5.22 | 5.23 | -0.03 | -0.57% | 5.21 | 5.28 | 136866 | 7174 | 2.29% |
| 2025-07-30 | 5.22 | 5.26 | 0.01 | 0.19% | 5.20 | 5.29 | 170236 | 8933 | 2.85% |
| 2025-07-29 | 5.33 | 5.25 | -0.06 | -1.13% | 5.19 | 5.38 | 157555 | 8259 | 2.63% |
| 2025-07-28 | 5.36 | 5.31 | -0.02 | -0.38% | 5.28 | 5.36 | 155870 | 8269 | 2.61% |
| 2025-07-25 | 5.23 | 5.33 | 0.09 | 1.72% | 5.19 | 5.37 | 249229 | 13195 | 4.17% |
| 2025-07-24 | 5.25 | 5.24 | 0.02 | 0.38% | 5.18 | 5.27 | 220440 | 11543 | 3.68% |
| 2025-07-23 | 5.30 | 5.22 | -0.11 | -2.06% | 5.20 | 5.33 | 235602 | 12407 | 3.94% |
| 2025-07-22 | 5.44 | 5.33 | -0.06 | -1.11% | 5.29 | 5.47 | 430780 | 22991 | 7.20% |
| 2025-07-21 | 5.37 | 5.39 | -0.15 | -2.71% | 5.35 | 5.50 | 842254 | 45476 | 14.08% |
| 2025-07-18 | 5.26 | 5.54 | 0.30 | 5.73% | 5.26 | 5.76 | 871067 | 49552 | 14.56% |
| 2025-07-17 | 5.25 | 5.24 | 0.00 | 0.00% | 5.22 | 5.29 | 87779 | 4613 | 1.47% |
| 2025-07-16 | 5.20 | 5.24 | 0.04 | 0.77% | 5.17 | 5.26 | 114315 | 5982 | 1.91% |
| 2025-07-15 | 5.23 | 5.20 | -0.01 | -0.19% | 5.09 | 5.25 | 130513 | 6726 | 2.18% |
| 2025-07-14 | 5.22 | 5.21 | -0.04 | -0.76% | 5.19 | 5.28 | 94390 | 4928 | 1.58% |
| 2025-07-11 | 5.20 | 5.25 | 0.03 | 0.57% | 5.15 | 5.26 | 148084 | 7718 | 2.48% |
| 2025-07-10 | 5.13 | 5.22 | 0.08 | 1.56% | 5.13 | 5.28 | 156966 | 8181 | 2.62% |
| 2025-07-09 | 5.11 | 5.14 | 0.02 | 0.39% | 5.10 | 5.17 | 106316 | 5456 | 1.78% |
| 2025-07-08 | 5.07 | 5.12 | 0.06 | 1.19% | 5.04 | 5.12 | 151609 | 7719 | 2.53% |
| 2025-07-07 | 5.03 | 5.06 | 0.01 | 0.20% | 5.00 | 5.08 | 78312 | 3958 | 1.31% |
| 2025-07-04 | 5.08 | 5.05 | -0.03 | -0.59% | 5.02 | 5.08 | 88672 | 4478 | 1.48% |
| 2025-07-03 | 5.04 | 5.08 | 0.03 | 0.59% | 5.02 | 5.09 | 90403 | 4577 | 1.51% |
| 2025-07-02 | 5.01 | 5.05 | 0.00 | 0.00% | 4.97 | 5.06 | 117009 | 5859 | 1.96% |
| 2025-07-01 | 5.05 | 5.05 | 0.01 | 0.20% | 5.03 | 5.17 | 187746 | 9535 | 3.14% |
| 2025-06-30 | 4.97 | 5.04 | 0.07 | 1.41% | 4.95 | 5.04 | 82753 | 4142 | 1.38% |
| 2025-06-27 | 4.98 | 4.97 | -0.02 | -0.40% | 4.94 | 5.02 | 110051 | 5473 | 1.84% |
| 2025-06-26 | 5.05 | 4.99 | -0.05 | -0.99% | 4.97 | 5.22 | 268516 | 13592 | 4.49% |
| 2025-06-25 | 4.96 | 5.04 | 0.10 | 2.02% | 4.91 | 5.09 | 177721 | 8881 | 2.97% |
| 2025-06-24 | 4.82 | 4.94 | 0.14 | 2.92% | 4.81 | 4.96 | 106671 | 5234 | 1.78% |
| 2025-06-23 | 4.71 | 4.80 | 0.06 | 1.27% | 4.70 | 4.82 | 109953 | 5240 | 1.84% |
| 2025-06-20 | 4.79 | 4.74 | -0.06 | -1.25% | 4.73 | 4.83 | 84107 | 4007 | 1.41% |
| 2025-06-19 | 4.82 | 4.80 | -0.04 | -0.83% | 4.76 | 4.84 | 91759 | 4402 | 1.53% |
| 2025-06-18 | 4.88 | 4.84 | -0.07 | -1.43% | 4.83 | 4.93 | 104881 | 5106 | 1.75% |
| 2025-06-17 | 5.05 | 4.91 | -0.10 | -2.00% | 4.88 | 5.05 | 128652 | 6348 | 2.15% |
| 2025-06-16 | 4.92 | 5.01 | 0.07 | 1.42% | 4.92 | 5.07 | 133553 | 6709 | 2.23% |
| 2025-06-13 | 5.11 | 4.94 | -0.17 | -3.33% | 4.92 | 5.16 | 219296 | 10976 | 3.67% |
| 2025-06-12 | 5.00 | 5.11 | 0.09 | 1.79% | 5.00 | 5.14 | 206510 | 10495 | 3.45% |
| 2025-06-11 | 5.03 | 5.02 | -0.02 | -0.40% | 4.99 | 5.08 | 141542 | 7132 | 2.37% |
| 2025-06-10 | 5.14 | 5.04 | -0.15 | -2.89% | 4.97 | 5.20 | 276805 | 14006 | 4.63% |
| 2025-06-09 | 4.94 | 5.19 | 0.24 | 4.85% | 4.92 | 5.20 | 367165 | 18625 | 6.14% |
| 2025-06-06 | 4.91 | 4.95 | 0.01 | 0.20% | 4.83 | 5.05 | 267220 | 13140 | 4.47% |
| 2025-06-05 | 4.86 | 4.94 | 0.08 | 1.65% | 4.82 | 5.06 | 280874 | 13924 | 4.69% |
| 2025-06-04 | 4.84 | 4.86 | 0.05 | 1.04% | 4.75 | 4.87 | 112081 | 5404 | 1.87% |
| 2025-06-03 | 4.72 | 4.81 | 0.13 | 2.78% | 4.69 | 4.88 | 156199 | 7513 | 2.61% |
| 2025-05-30 | 4.81 | 4.68 | -0.12 | -2.50% | 4.68 | 4.83 | 105911 | 5020 | 1.77% |
| 2025-05-29 | 4.67 | 4.80 | 0.15 | 3.23% | 4.67 | 4.81 | 132390 | 6318 | 2.21% |
| 2025-05-28 | 4.69 | 4.65 | -0.03 | -0.64% | 4.62 | 4.71 | 102157 | 4756 | 1.71% |
| 2025-05-27 | 4.82 | 4.68 | -0.12 | -2.50% | 4.63 | 4.84 | 169070 | 7959 | 2.83% |
| 2025-05-26 | 4.77 | 4.80 | 0.05 | 1.05% | 4.73 | 4.83 | 101866 | 4877 | 1.70% |
| 2025-05-23 | 4.81 | 4.75 | -0.07 | -1.45% | 4.74 | 4.85 | 86908 | 4170 | 1.45% |
| 2025-05-22 | 4.88 | 4.82 | -0.07 | -1.43% | 4.81 | 4.98 | 119775 | 5855 | 2.00% |
| 2025-05-21 | 4.87 | 4.89 | 0.01 | 0.20% | 4.83 | 4.94 | 115401 | 5632 | 1.93% |
| 2025-05-20 | 4.84 | 4.88 | 0.06 | 1.24% | 4.79 | 4.88 | 95462 | 4626 | 1.60% |
| 2025-05-19 | 4.71 | 4.82 | 0.12 | 2.55% | 4.70 | 4.87 | 107636 | 5166 | 1.80% |
| 2025-05-16 | 4.66 | 4.70 | 0.03 | 0.64% | 4.64 | 4.71 | 62563 | 2936 | 1.05% |
| 2025-05-15 | 4.70 | 4.67 | -0.03 | -0.64% | 4.62 | 4.71 | 78682 | 3666 | 1.32% |
| 2025-05-14 | 4.72 | 4.70 | -0.02 | -0.42% | 4.66 | 4.76 | 93425 | 4386 | 1.56% |
| 2025-05-13 | 4.76 | 4.72 | -0.03 | -0.63% | 4.70 | 4.80 | 70681 | 3351 | 1.18% |
| 2025-05-12 | 4.81 | 4.75 | -0.01 | -0.21% | 4.73 | 4.81 | 66875 | 3177 | 1.12% |
| 2025-05-09 | 4.82 | 4.76 | -0.05 | -1.04% | 4.75 | 4.84 | 75656 | 3617 | 1.26% |
| 2025-05-08 | 4.76 | 4.81 | 0.03 | 0.63% | 4.75 | 4.83 | 84933 | 4079 | 1.42% |
| 2025-05-07 | 4.86 | 4.78 | -0.06 | -1.24% | 4.73 | 4.89 | 121215 | 5807 | 2.03% |
| 2025-05-06 | 4.79 | 4.84 | 0.11 | 2.33% | 4.75 | 4.88 | 135255 | 6535 | 2.26% |
| 2025-04-30 | 4.61 | 4.73 | 0.13 | 2.83% | 4.61 | 4.80 | 144233 | 6832 | 2.41% |
| 2025-04-29 | 4.60 | 4.60 | 0.00 | 0.00% | 4.56 | 4.67 | 91698 | 4231 | 1.53% |
| 2025-04-28 | 4.67 | 4.60 | -0.12 | -2.54% | 4.58 | 4.76 | 206317 | 9586 | 3.45% |
| 2025-04-25 | 4.74 | 4.72 | 0.17 | 3.74% | 4.61 | 4.89 | 287718 | 13654 | 4.81% |
| 2025-04-24 | 4.66 | 4.55 | -0.14 | -2.99% | 4.53 | 4.73 | 124467 | 5735 | 2.08% |