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 | 5.26 | 5.30 | -0.01 | -0.19% | 5.18 | 5.39 | 671386 | 35375 | 7.10% |
| 2025-07-31 | 5.21 | 5.31 | 0.07 | 1.34% | 5.19 | 5.42 | 1061680 | 56370 | 11.23% |
| 2025-07-30 | 5.06 | 5.24 | 0.16 | 3.15% | 5.01 | 5.35 | 880503 | 45572 | 9.31% |
| 2025-07-29 | 5.15 | 5.08 | -0.04 | -0.78% | 5.03 | 5.15 | 294560 | 14915 | 3.12% |
| 2025-07-28 | 5.16 | 5.12 | -0.07 | -1.35% | 5.05 | 5.20 | 453289 | 23099 | 4.79% |
| 2025-07-25 | 5.01 | 5.19 | 0.19 | 3.80% | 5.00 | 5.20 | 803804 | 41266 | 8.50% |
| 2025-07-24 | 4.95 | 5.00 | 0.03 | 0.60% | 4.94 | 5.02 | 239679 | 11952 | 2.54% |
| 2025-07-23 | 4.99 | 4.97 | -0.02 | -0.40% | 4.93 | 5.02 | 261251 | 13018 | 2.76% |
| 2025-07-22 | 5.08 | 4.99 | -0.10 | -1.96% | 4.97 | 5.09 | 366657 | 18356 | 3.88% |
| 2025-07-21 | 5.05 | 5.09 | 0.01 | 0.20% | 5.05 | 5.11 | 282765 | 14356 | 2.99% |
| 2025-07-18 | 5.19 | 5.08 | -0.04 | -0.78% | 5.06 | 5.23 | 423662 | 21690 | 4.48% |
| 2025-07-17 | 5.02 | 5.12 | 0.05 | 0.99% | 4.99 | 5.13 | 585700 | 29731 | 6.20% |
| 2025-07-16 | 4.88 | 5.07 | 0.15 | 3.05% | 4.88 | 5.39 | 988050 | 51210 | 10.45% |
| 2025-07-15 | 4.88 | 4.92 | 0.00 | 0.00% | 4.82 | 4.93 | 316470 | 15420 | 3.35% |
| 2025-07-14 | 5.06 | 4.92 | -0.17 | -3.34% | 4.90 | 5.08 | 538880 | 26641 | 5.70% |
| 2025-07-11 | 5.07 | 5.09 | 0.03 | 0.59% | 4.98 | 5.11 | 317187 | 16049 | 3.36% |
| 2025-07-10 | 5.05 | 5.06 | 0.00 | 0.00% | 5.02 | 5.09 | 231720 | 11709 | 2.45% |
| 2025-07-09 | 5.08 | 5.06 | -0.02 | -0.39% | 5.04 | 5.14 | 373307 | 18996 | 3.95% |
| 2025-07-08 | 5.01 | 5.08 | 0.06 | 1.20% | 4.97 | 5.08 | 350859 | 17730 | 3.71% |
| 2025-07-07 | 4.93 | 5.02 | 0.11 | 2.24% | 4.91 | 5.08 | 325522 | 16303 | 3.44% |
| 2025-07-04 | 4.99 | 4.91 | -0.10 | -2.00% | 4.90 | 5.01 | 320603 | 15835 | 3.39% |
| 2025-07-03 | 4.88 | 5.01 | 0.13 | 2.66% | 4.88 | 5.10 | 540395 | 27132 | 5.72% |
| 2025-07-02 | 4.96 | 4.88 | -0.08 | -1.61% | 4.86 | 4.96 | 221010 | 10832 | 2.34% |
| 2025-07-01 | 5.04 | 4.96 | -0.07 | -1.39% | 4.90 | 5.04 | 269877 | 13390 | 2.85% |
| 2025-06-30 | 5.04 | 5.03 | 0.03 | 0.60% | 4.95 | 5.05 | 230695 | 11588 | 2.44% |
| 2025-06-27 | 4.99 | 5.00 | 0.00 | 0.00% | 4.96 | 5.10 | 301441 | 15106 | 3.19% |
| 2025-06-26 | 4.95 | 5.00 | 0.03 | 0.60% | 4.92 | 5.12 | 412557 | 20762 | 4.36% |
| 2025-06-25 | 4.97 | 4.97 | 0.05 | 1.02% | 4.85 | 4.97 | 322211 | 15854 | 3.41% |
| 2025-06-24 | 4.77 | 4.92 | 0.15 | 3.14% | 4.77 | 4.93 | 276763 | 13517 | 2.93% |
| 2025-06-23 | 4.66 | 4.77 | 0.07 | 1.49% | 4.62 | 4.79 | 188709 | 8929 | 2.00% |
| 2025-06-20 | 4.79 | 4.70 | -0.09 | -1.88% | 4.68 | 4.84 | 215441 | 10211 | 2.28% |
| 2025-06-19 | 4.92 | 4.79 | -0.15 | -3.04% | 4.79 | 4.94 | 272419 | 13225 | 2.88% |
| 2025-06-18 | 4.99 | 4.94 | -0.07 | -1.40% | 4.87 | 5.00 | 259120 | 12760 | 2.74% |
| 2025-06-17 | 5.10 | 5.01 | -0.09 | -1.76% | 4.98 | 5.10 | 335331 | 16821 | 3.55% |
| 2025-06-16 | 5.00 | 5.10 | 0.10 | 2.00% | 4.96 | 5.13 | 332773 | 16893 | 3.52% |
| 2025-06-13 | 5.18 | 5.00 | -0.26 | -4.94% | 4.99 | 5.21 | 547005 | 27660 | 5.79% |
| 2025-06-12 | 5.17 | 5.26 | 0.06 | 1.15% | 5.13 | 5.40 | 797274 | 42149 | 8.43% |
| 2025-06-11 | 5.10 | 5.20 | 0.08 | 1.56% | 5.05 | 5.20 | 629770 | 32416 | 6.66% |
| 2025-06-10 | 5.05 | 5.12 | 0.07 | 1.39% | 4.92 | 5.18 | 582371 | 29494 | 6.16% |
| 2025-06-09 | 5.04 | 5.05 | 0.06 | 1.20% | 4.98 | 5.08 | 394542 | 19865 | 4.17% |
| 2025-06-06 | 5.03 | 4.99 | 0.08 | 1.63% | 4.96 | 5.13 | 484787 | 24423 | 5.13% |
| 2025-06-05 | 4.85 | 4.91 | 0.05 | 1.03% | 4.83 | 4.94 | 261840 | 12807 | 2.77% |
| 2025-06-04 | 4.87 | 4.86 | -0.02 | -0.41% | 4.82 | 4.91 | 231047 | 11242 | 2.44% |
| 2025-06-03 | 4.86 | 4.88 | 0.03 | 0.62% | 4.84 | 4.99 | 331003 | 16242 | 3.50% |
| 2025-05-30 | 4.96 | 4.85 | -0.22 | -4.34% | 4.85 | 5.06 | 503489 | 24791 | 5.33% |
| 2025-05-29 | 4.76 | 5.07 | 0.23 | 4.75% | 4.72 | 5.24 | 793890 | 39661 | 8.40% |
| 2025-05-28 | 4.83 | 4.84 | 0.01 | 0.21% | 4.67 | 5.00 | 492170 | 23713 | 5.21% |
| 2025-05-27 | 4.86 | 4.83 | -0.03 | -0.62% | 4.77 | 4.91 | 212677 | 10255 | 2.25% |
| 2025-05-26 | 4.73 | 4.86 | 0.13 | 2.75% | 4.73 | 4.87 | 238463 | 11484 | 2.52% |
| 2025-05-23 | 4.86 | 4.73 | -0.17 | -3.47% | 4.72 | 4.91 | 302327 | 14535 | 3.20% |
| 2025-05-22 | 4.96 | 4.90 | -0.08 | -1.61% | 4.88 | 5.10 | 312188 | 15489 | 3.30% |
| 2025-05-21 | 5.12 | 4.98 | -0.17 | -3.30% | 4.95 | 5.12 | 384128 | 19212 | 4.06% |
| 2025-05-20 | 5.01 | 5.15 | 0.12 | 2.39% | 4.95 | 5.17 | 393634 | 20081 | 4.16% |
| 2025-05-19 | 4.97 | 5.03 | 0.06 | 1.21% | 4.90 | 5.04 | 244189 | 12163 | 2.58% |
| 2025-05-16 | 4.95 | 4.97 | -0.02 | -0.40% | 4.89 | 5.04 | 208600 | 10422 | 2.21% |
| 2025-05-15 | 5.15 | 4.99 | -0.16 | -3.11% | 4.98 | 5.16 | 292870 | 14730 | 3.10% |
| 2025-05-14 | 5.10 | 5.15 | 0.03 | 0.59% | 5.02 | 5.16 | 303397 | 15460 | 3.21% |
| 2025-05-13 | 5.21 | 5.12 | 0.01 | 0.20% | 5.09 | 5.26 | 399018 | 20631 | 4.22% |
| 2025-05-12 | 5.11 | 5.11 | 0.07 | 1.39% | 5.06 | 5.13 | 261735 | 13316 | 2.77% |
| 2025-05-09 | 5.15 | 5.04 | -0.16 | -3.08% | 5.03 | 5.18 | 330409 | 16764 | 3.50% |
| 2025-05-08 | 5.10 | 5.20 | 0.08 | 1.56% | 5.05 | 5.26 | 473368 | 24532 | 5.01% |
| 2025-05-07 | 5.26 | 5.12 | 0.06 | 1.19% | 4.98 | 5.33 | 615484 | 31583 | 6.51% |
| 2025-05-06 | 5.01 | 5.06 | 0.16 | 3.27% | 4.92 | 5.07 | 371770 | 18652 | 3.93% |
| 2025-04-30 | 4.75 | 4.90 | 0.14 | 2.94% | 4.75 | 4.96 | 328006 | 16039 | 3.47% |
| 2025-04-29 | 4.65 | 4.76 | 0.07 | 1.49% | 4.58 | 4.85 | 273711 | 13034 | 2.90% |
| 2025-04-28 | 4.68 | 4.69 | -0.03 | -0.64% | 4.60 | 4.76 | 267890 | 12517 | 2.83% |
| 2025-04-25 | 4.73 | 4.72 | 0.01 | 0.21% | 4.72 | 4.81 | 223084 | 10610 | 2.36% |
| 2025-04-24 | 4.91 | 4.71 | -0.23 | -4.66% | 4.70 | 4.94 | 400073 | 19111 | 4.23% |