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 | 4.86 | 4.91 | 0.05 | 1.03% | 4.86 | 4.92 | 87527 | 4287 | 1.22% |
| 2025-07-31 | 4.99 | 4.86 | -0.13 | -2.61% | 4.85 | 5.01 | 156062 | 7674 | 2.17% |
| 2025-07-30 | 5.08 | 4.99 | -0.07 | -1.38% | 4.97 | 5.09 | 126839 | 6349 | 1.77% |
| 2025-07-29 | 5.09 | 5.06 | -0.05 | -0.98% | 5.02 | 5.12 | 104303 | 5265 | 1.45% |
| 2025-07-28 | 5.12 | 5.11 | 0.03 | 0.59% | 5.09 | 5.15 | 125854 | 6442 | 1.75% |
| 2025-07-25 | 5.19 | 5.08 | -0.16 | -3.05% | 5.07 | 5.22 | 281492 | 14417 | 3.92% |
| 2025-07-24 | 5.21 | 5.24 | -0.01 | -0.19% | 5.12 | 5.39 | 470735 | 24686 | 6.56% |
| 2025-07-23 | 5.25 | 5.25 | 0.02 | 0.38% | 5.12 | 5.28 | 220141 | 11418 | 3.07% |
| 2025-07-22 | 5.21 | 5.23 | 0.03 | 0.58% | 5.12 | 5.26 | 257834 | 13370 | 3.59% |
| 2025-07-21 | 5.02 | 5.20 | 0.23 | 4.63% | 5.00 | 5.35 | 330241 | 17032 | 4.60% |
| 2025-07-18 | 4.99 | 4.97 | -0.01 | -0.20% | 4.93 | 5.00 | 85669 | 4250 | 1.19% |
| 2025-07-17 | 4.95 | 4.98 | 0.03 | 0.61% | 4.93 | 4.99 | 76390 | 3794 | 1.06% |
| 2025-07-16 | 4.92 | 4.95 | 0.04 | 0.81% | 4.90 | 5.00 | 81075 | 4026 | 1.13% |
| 2025-07-15 | 4.98 | 4.91 | -0.10 | -2.00% | 4.88 | 5.00 | 101295 | 4986 | 1.41% |
| 2025-07-14 | 4.97 | 5.01 | 0.04 | 0.80% | 4.95 | 5.02 | 101372 | 5067 | 1.41% |
| 2025-07-11 | 4.98 | 4.97 | -0.02 | -0.40% | 4.89 | 5.01 | 167441 | 8264 | 2.33% |
| 2025-07-10 | 5.02 | 4.99 | -0.04 | -0.80% | 4.94 | 5.10 | 221850 | 11137 | 3.09% |
| 2025-07-09 | 5.03 | 5.03 | -0.02 | -0.40% | 5.01 | 5.08 | 113855 | 5742 | 1.59% |
| 2025-07-08 | 4.96 | 5.05 | 0.09 | 1.81% | 4.93 | 5.06 | 153003 | 7657 | 2.13% |
| 2025-07-07 | 4.84 | 4.96 | 0.09 | 1.85% | 4.80 | 4.97 | 114976 | 5644 | 1.60% |
| 2025-07-04 | 4.94 | 4.87 | -0.08 | -1.62% | 4.86 | 4.95 | 76430 | 3738 | 1.06% |
| 2025-07-03 | 4.94 | 4.95 | 0.00 | 0.00% | 4.91 | 4.98 | 95520 | 4719 | 1.33% |
| 2025-07-02 | 4.93 | 4.95 | 0.04 | 0.81% | 4.92 | 5.00 | 141963 | 7031 | 1.98% |
| 2025-07-01 | 4.96 | 4.91 | -0.03 | -0.61% | 4.84 | 4.96 | 107500 | 5272 | 1.50% |
| 2025-06-30 | 4.91 | 4.94 | 0.06 | 1.23% | 4.88 | 4.95 | 99714 | 4906 | 1.39% |
| 2025-06-27 | 4.84 | 4.88 | 0.05 | 1.04% | 4.82 | 4.89 | 88764 | 4320 | 1.24% |
| 2025-06-26 | 4.87 | 4.83 | -0.04 | -0.82% | 4.83 | 4.91 | 97920 | 4767 | 1.36% |
| 2025-06-25 | 4.86 | 4.87 | 0.02 | 0.41% | 4.79 | 4.92 | 118083 | 5730 | 1.64% |
| 2025-06-24 | 4.75 | 4.85 | 0.12 | 2.54% | 4.73 | 4.87 | 122343 | 5897 | 1.70% |
| 2025-06-23 | 4.63 | 4.73 | 0.08 | 1.72% | 4.59 | 4.75 | 88694 | 4159 | 1.24% |
| 2025-06-20 | 4.70 | 4.65 | -0.01 | -0.21% | 4.63 | 4.73 | 94329 | 4408 | 1.31% |
| 2025-06-19 | 4.80 | 4.66 | -0.15 | -3.12% | 4.64 | 4.84 | 129891 | 6132 | 1.81% |
| 2025-06-18 | 4.85 | 4.81 | -0.06 | -1.23% | 4.76 | 4.87 | 116005 | 5574 | 1.62% |
| 2025-06-17 | 4.92 | 4.87 | -0.03 | -0.61% | 4.84 | 4.93 | 89780 | 4366 | 1.25% |
| 2025-06-16 | 4.91 | 4.90 | -0.01 | -0.20% | 4.89 | 4.96 | 82418 | 4055 | 1.15% |
| 2025-06-13 | 5.00 | 4.91 | -0.13 | -2.58% | 4.90 | 5.02 | 142718 | 7045 | 1.99% |
| 2025-06-12 | 5.06 | 5.04 | -0.04 | -0.79% | 5.01 | 5.10 | 106181 | 5362 | 1.48% |
| 2025-06-11 | 5.11 | 5.08 | -0.01 | -0.20% | 5.07 | 5.12 | 91076 | 4643 | 1.27% |
| 2025-06-10 | 5.16 | 5.09 | -0.10 | -1.93% | 5.05 | 5.22 | 152351 | 7797 | 2.12% |
| 2025-06-09 | 5.16 | 5.19 | 0.04 | 0.78% | 5.14 | 5.19 | 122201 | 6309 | 1.70% |
| 2025-06-06 | 5.21 | 5.15 | -0.06 | -1.15% | 5.12 | 5.22 | 127289 | 6564 | 1.77% |
| 2025-06-05 | 5.16 | 5.21 | 0.06 | 1.17% | 5.13 | 5.25 | 174183 | 9042 | 2.43% |
| 2025-06-04 | 5.12 | 5.15 | 0.05 | 0.98% | 5.11 | 5.31 | 171799 | 8886 | 2.39% |
| 2025-06-03 | 5.08 | 5.10 | -0.03 | -0.58% | 5.03 | 5.12 | 197371 | 10004 | 2.75% |
| 2025-05-30 | 5.30 | 5.13 | -0.21 | -3.93% | 5.11 | 5.32 | 287867 | 14894 | 4.01% |
| 2025-05-29 | 5.28 | 5.34 | 0.05 | 0.95% | 5.22 | 5.45 | 371436 | 19908 | 5.17% |
| 2025-05-28 | 5.19 | 5.29 | 0.09 | 1.73% | 5.15 | 5.43 | 408392 | 21595 | 5.69% |
| 2025-05-27 | 5.12 | 5.20 | 0.13 | 2.56% | 5.01 | 5.25 | 397966 | 20476 | 5.54% |
| 2025-05-26 | 4.91 | 5.07 | 0.19 | 3.89% | 4.90 | 5.26 | 313625 | 15861 | 4.37% |
| 2025-05-23 | 4.87 | 4.88 | 0.01 | 0.21% | 4.84 | 5.01 | 213505 | 10525 | 2.97% |
| 2025-05-22 | 4.90 | 4.87 | -0.06 | -1.22% | 4.87 | 5.01 | 117871 | 5811 | 1.64% |
| 2025-05-21 | 5.01 | 4.93 | -0.09 | -1.79% | 4.89 | 5.02 | 108003 | 5332 | 1.50% |
| 2025-05-20 | 4.99 | 5.02 | 0.03 | 0.60% | 4.94 | 5.05 | 98233 | 4914 | 1.37% |
| 2025-05-19 | 4.91 | 4.99 | 0.09 | 1.84% | 4.89 | 5.00 | 98070 | 4863 | 1.37% |
| 2025-05-16 | 4.87 | 4.90 | 0.00 | 0.00% | 4.83 | 5.00 | 102740 | 5079 | 1.43% |
| 2025-05-15 | 4.95 | 4.90 | -0.04 | -0.81% | 4.85 | 4.96 | 98339 | 4820 | 1.37% |
| 2025-05-14 | 4.96 | 4.94 | -0.02 | -0.40% | 4.92 | 5.00 | 114302 | 5659 | 1.59% |
| 2025-05-13 | 5.06 | 4.96 | -0.07 | -1.39% | 4.96 | 5.10 | 106848 | 5354 | 1.49% |
| 2025-05-12 | 5.03 | 5.03 | 0.03 | 0.60% | 4.98 | 5.06 | 122079 | 6125 | 1.70% |
| 2025-05-09 | 5.08 | 5.00 | -0.08 | -1.57% | 4.98 | 5.09 | 130530 | 6551 | 1.82% |
| 2025-05-08 | 4.92 | 5.08 | 0.13 | 2.63% | 4.90 | 5.10 | 171622 | 8681 | 2.39% |
| 2025-05-07 | 4.96 | 4.95 | 0.02 | 0.41% | 4.89 | 5.05 | 183125 | 9068 | 2.55% |
| 2025-05-06 | 4.81 | 4.93 | 0.17 | 3.57% | 4.81 | 4.96 | 181932 | 8896 | 2.53% |
| 2025-04-30 | 4.70 | 4.76 | 0.07 | 1.49% | 4.68 | 4.80 | 178206 | 8469 | 2.48% |
| 2025-04-29 | 4.66 | 4.69 | 0.05 | 1.08% | 4.63 | 4.75 | 171779 | 8062 | 2.39% |
| 2025-04-28 | 4.70 | 4.64 | -0.02 | -0.43% | 4.61 | 4.77 | 152425 | 7135 | 2.12% |
| 2025-04-25 | 4.62 | 4.66 | 0.04 | 0.87% | 4.59 | 4.72 | 106205 | 4955 | 1.48% |
| 2025-04-24 | 4.71 | 4.62 | -0.09 | -1.91% | 4.59 | 4.73 | 128003 | 5952 | 1.78% |