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 | 4.90 | 4.81 | 0.06 | 1.26% | 4.80 | 5.01 | 908196 | 44549 | 2.92% |
| 2025-07-31 | 4.86 | 4.75 | -0.13 | -2.66% | 4.72 | 4.88 | 542962 | 25878 | 1.74% |
| 2025-07-30 | 4.86 | 4.88 | 0.02 | 0.41% | 4.83 | 4.89 | 369761 | 17982 | 1.19% |
| 2025-07-29 | 4.94 | 4.86 | -0.08 | -1.62% | 4.84 | 5.01 | 394939 | 19330 | 1.27% |
| 2025-07-28 | 4.87 | 4.94 | 0.08 | 1.65% | 4.87 | 5.03 | 603732 | 30040 | 1.94% |
| 2025-07-25 | 4.86 | 4.86 | -0.02 | -0.41% | 4.85 | 4.91 | 340811 | 16637 | 1.10% |
| 2025-07-24 | 4.98 | 4.88 | -0.09 | -1.81% | 4.82 | 4.98 | 547463 | 26674 | 1.76% |
| 2025-07-23 | 4.96 | 4.97 | -0.01 | -0.20% | 4.96 | 5.02 | 310883 | 15521 | 1.00% |
| 2025-07-22 | 4.99 | 4.98 | -0.01 | -0.20% | 4.86 | 4.99 | 349867 | 17247 | 1.12% |
| 2025-07-21 | 5.01 | 4.99 | -0.02 | -0.40% | 4.98 | 5.04 | 236603 | 11827 | 0.76% |
| 2025-07-18 | 4.98 | 5.01 | 0.03 | 0.60% | 4.96 | 5.01 | 211130 | 10540 | 0.68% |
| 2025-07-17 | 4.99 | 4.98 | -0.01 | -0.20% | 4.96 | 5.02 | 207130 | 10323 | 0.67% |
| 2025-07-16 | 5.02 | 4.99 | -0.04 | -0.80% | 4.96 | 5.05 | 340402 | 16977 | 1.09% |
| 2025-07-15 | 5.12 | 5.03 | -0.08 | -1.57% | 5.02 | 5.15 | 351341 | 17832 | 1.13% |
| 2025-07-14 | 5.07 | 5.11 | 0.03 | 0.59% | 5.07 | 5.16 | 397712 | 20382 | 1.28% |
| 2025-07-11 | 5.20 | 5.08 | -0.11 | -2.12% | 5.08 | 5.22 | 600024 | 30889 | 1.93% |
| 2025-07-10 | 5.16 | 5.19 | 0.03 | 0.58% | 5.14 | 5.24 | 539281 | 28039 | 1.73% |
| 2025-07-09 | 5.12 | 5.16 | 0.03 | 0.58% | 5.10 | 5.18 | 455205 | 23438 | 1.46% |
| 2025-07-08 | 5.18 | 5.13 | -0.06 | -1.16% | 5.09 | 5.23 | 450951 | 23155 | 1.45% |
| 2025-07-07 | 5.13 | 5.19 | 0.06 | 1.17% | 5.08 | 5.20 | 474479 | 24404 | 1.52% |
| 2025-07-04 | 5.05 | 5.13 | 0.06 | 1.18% | 5.05 | 5.16 | 504269 | 25839 | 1.62% |
| 2025-07-03 | 5.10 | 5.07 | -0.03 | -0.59% | 5.05 | 5.15 | 360924 | 18354 | 1.16% |
| 2025-07-02 | 5.06 | 5.10 | 0.03 | 0.59% | 5.05 | 5.14 | 474769 | 24220 | 1.53% |
| 2025-07-01 | 4.96 | 5.07 | 0.09 | 1.81% | 4.96 | 5.12 | 524101 | 26436 | 1.68% |
| 2025-06-30 | 5.00 | 4.98 | -0.07 | -1.39% | 4.89 | 5.01 | 599321 | 29662 | 1.93% |
| 2025-06-27 | 5.21 | 5.05 | -0.23 | -4.36% | 5.02 | 5.26 | 999156 | 51181 | 3.21% |
| 2025-06-26 | 5.05 | 5.28 | 0.25 | 4.97% | 5.03 | 5.29 | 981011 | 50821 | 3.15% |
| 2025-06-25 | 5.17 | 5.19 | 0.00 | 0.00% | 5.11 | 5.20 | 610364 | 31533 | 1.96% |
| 2025-06-24 | 5.19 | 5.19 | -0.03 | -0.57% | 5.14 | 5.26 | 627754 | 32586 | 2.02% |
| 2025-06-23 | 5.25 | 5.22 | -0.02 | -0.38% | 5.12 | 5.28 | 571872 | 29674 | 1.84% |
| 2025-06-20 | 5.17 | 5.24 | 0.08 | 1.55% | 5.12 | 5.26 | 615212 | 31991 | 1.98% |
| 2025-06-19 | 5.25 | 5.16 | -0.08 | -1.53% | 5.14 | 5.28 | 638195 | 33023 | 2.05% |
| 2025-06-18 | 5.21 | 5.24 | 0.02 | 0.38% | 5.18 | 5.25 | 370202 | 19333 | 1.19% |
| 2025-06-17 | 5.28 | 5.22 | -0.06 | -1.14% | 5.19 | 5.31 | 352272 | 18447 | 1.13% |
| 2025-06-16 | 5.28 | 5.28 | -0.01 | -0.19% | 5.23 | 5.30 | 487572 | 25648 | 1.57% |
| 2025-06-13 | 5.36 | 5.29 | -0.03 | -0.56% | 5.27 | 5.45 | 443675 | 23670 | 1.43% |
| 2025-06-12 | 5.27 | 5.32 | 0.18 | 3.50% | 5.21 | 5.43 | 730613 | 38948 | 2.35% |
| 2025-06-11 | 5.16 | 5.14 | -0.02 | -0.39% | 5.10 | 5.19 | 345985 | 17786 | 1.11% |
| 2025-06-10 | 5.14 | 5.16 | 0.00 | 0.00% | 5.13 | 5.24 | 427604 | 22133 | 1.37% |
| 2025-06-09 | 5.10 | 5.16 | 0.05 | 0.98% | 5.04 | 5.17 | 304002 | 15528 | 0.98% |
| 2025-06-06 | 5.11 | 5.11 | 0.02 | 0.39% | 5.04 | 5.15 | 319542 | 16266 | 1.03% |
| 2025-06-05 | 5.19 | 5.09 | -0.10 | -1.93% | 5.06 | 5.21 | 368135 | 18808 | 1.18% |
| 2025-06-04 | 5.23 | 5.19 | -0.06 | -1.14% | 5.14 | 5.26 | 438317 | 22741 | 1.41% |
| 2025-06-03 | 4.96 | 5.25 | 0.26 | 5.21% | 4.92 | 5.28 | 941233 | 48324 | 3.02% |
| 2025-05-30 | 4.90 | 4.99 | 0.09 | 1.84% | 4.90 | 5.00 | 374190 | 18548 | 1.20% |
| 2025-05-29 | 4.90 | 4.90 | -0.01 | -0.20% | 4.88 | 4.95 | 288004 | 14140 | 0.93% |
| 2025-05-28 | 4.95 | 4.91 | -0.04 | -0.81% | 4.86 | 4.97 | 366590 | 17990 | 1.18% |
| 2025-05-27 | 4.94 | 4.95 | 0.02 | 0.41% | 4.91 | 5.04 | 395884 | 19690 | 1.27% |
| 2025-05-26 | 5.04 | 4.93 | -0.13 | -2.57% | 4.91 | 5.05 | 403915 | 20040 | 1.30% |
| 2025-05-23 | 5.08 | 5.06 | 0.00 | 0.00% | 5.03 | 5.19 | 599333 | 30530 | 1.93% |
| 2025-05-22 | 4.88 | 5.06 | 0.18 | 3.69% | 4.88 | 5.12 | 715994 | 35986 | 2.30% |
| 2025-05-21 | 4.82 | 4.88 | 0.06 | 1.24% | 4.79 | 4.90 | 289532 | 14076 | 0.93% |
| 2025-05-20 | 4.83 | 4.82 | -0.01 | -0.21% | 4.79 | 4.88 | 280514 | 13530 | 0.90% |
| 2025-05-19 | 4.82 | 4.83 | 0.00 | 0.00% | 4.80 | 4.90 | 366550 | 17749 | 1.18% |
| 2025-05-16 | 4.81 | 4.83 | -0.01 | -0.21% | 4.80 | 4.87 | 416204 | 20117 | 1.34% |
| 2025-05-15 | 4.86 | 4.84 | -0.04 | -0.82% | 4.83 | 4.92 | 392821 | 19120 | 1.26% |
| 2025-05-14 | 4.88 | 4.88 | -0.03 | -0.61% | 4.84 | 4.92 | 440722 | 21498 | 1.42% |
| 2025-05-13 | 4.82 | 4.91 | 0.07 | 1.45% | 4.76 | 4.94 | 479066 | 23361 | 1.54% |
| 2025-05-12 | 4.81 | 4.84 | -0.02 | -0.41% | 4.71 | 4.90 | 509783 | 24670 | 1.64% |
| 2025-05-09 | 4.70 | 4.86 | 0.16 | 3.40% | 4.69 | 4.88 | 681122 | 32853 | 2.19% |
| 2025-05-08 | 4.54 | 4.70 | 0.14 | 3.07% | 4.54 | 4.75 | 569270 | 26547 | 1.83% |
| 2025-05-07 | 4.54 | 4.56 | 0.04 | 0.88% | 4.50 | 4.60 | 383568 | 17441 | 1.23% |
| 2025-05-06 | 4.51 | 4.52 | -0.02 | -0.44% | 4.40 | 4.54 | 437273 | 19517 | 1.41% |
| 2025-04-30 | 4.59 | 4.54 | -0.07 | -1.52% | 4.48 | 4.64 | 407227 | 18439 | 1.31% |
| 2025-04-29 | 4.55 | 4.61 | 0.03 | 0.66% | 4.47 | 4.69 | 581519 | 26737 | 1.87% |
| 2025-04-28 | 4.47 | 4.58 | 0.13 | 2.92% | 4.45 | 4.58 | 490866 | 22276 | 1.58% |
| 2025-04-25 | 4.39 | 4.45 | 0.07 | 1.60% | 4.38 | 4.47 | 314085 | 13926 | 1.01% |
| 2025-04-24 | 4.34 | 4.38 | 0.05 | 1.15% | 4.34 | 4.44 | 299187 | 13137 | 0.96% |