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 | 5.07 | 5.20 | 0.15 | 2.97% | 5.05 | 5.23 | 303225 | 15685 | 5.60% |
| 2025-07-31 | 5.05 | 5.05 | -0.03 | -0.59% | 5.02 | 5.15 | 178851 | 9107 | 3.30% |
| 2025-07-30 | 5.15 | 5.08 | -0.07 | -1.36% | 5.00 | 5.16 | 180354 | 9139 | 3.33% |
| 2025-07-29 | 5.18 | 5.15 | -0.03 | -0.58% | 5.10 | 5.20 | 129102 | 6631 | 2.38% |
| 2025-07-28 | 5.18 | 5.18 | 0.04 | 0.78% | 5.09 | 5.20 | 171298 | 8819 | 3.16% |
| 2025-07-25 | 5.10 | 5.14 | 0.04 | 0.78% | 5.03 | 5.15 | 186688 | 9536 | 3.45% |
| 2025-07-24 | 5.01 | 5.10 | 0.09 | 1.80% | 4.97 | 5.24 | 182649 | 9305 | 3.37% |
| 2025-07-23 | 5.03 | 5.01 | -0.05 | -0.99% | 4.98 | 5.07 | 156765 | 7881 | 2.89% |
| 2025-07-22 | 5.14 | 5.06 | -0.06 | -1.17% | 5.02 | 5.16 | 178537 | 9047 | 3.29% |
| 2025-07-21 | 5.10 | 5.12 | 0.01 | 0.20% | 5.05 | 5.16 | 135293 | 6920 | 2.50% |
| 2025-07-18 | 5.06 | 5.11 | 0.05 | 0.99% | 5.04 | 5.15 | 197384 | 10049 | 3.64% |
| 2025-07-17 | 5.00 | 5.06 | 0.06 | 1.20% | 4.95 | 5.07 | 158419 | 7973 | 2.92% |
| 2025-07-16 | 4.96 | 5.00 | 0.05 | 1.01% | 4.93 | 5.05 | 184116 | 9213 | 3.40% |
| 2025-07-15 | 5.00 | 4.95 | -0.06 | -1.20% | 4.82 | 5.02 | 221782 | 10865 | 4.09% |
| 2025-07-14 | 5.01 | 5.01 | 0.00 | 0.00% | 4.95 | 5.05 | 140969 | 7053 | 2.60% |
| 2025-07-11 | 5.03 | 5.01 | -0.02 | -0.40% | 4.95 | 5.05 | 151759 | 7592 | 2.80% |
| 2025-07-10 | 5.00 | 5.03 | 0.02 | 0.40% | 4.98 | 5.08 | 146967 | 7391 | 2.71% |
| 2025-07-09 | 5.01 | 5.01 | -0.02 | -0.40% | 4.98 | 5.06 | 143971 | 7230 | 2.66% |
| 2025-07-08 | 4.96 | 5.03 | 0.08 | 1.62% | 4.94 | 5.06 | 190191 | 9531 | 3.51% |
| 2025-07-07 | 4.90 | 4.95 | 0.04 | 0.81% | 4.87 | 4.98 | 173744 | 8558 | 3.21% |
| 2025-07-04 | 4.90 | 4.91 | 0.00 | 0.00% | 4.83 | 4.95 | 184993 | 9055 | 3.41% |
| 2025-07-03 | 4.88 | 4.91 | 0.01 | 0.20% | 4.86 | 5.03 | 212196 | 10461 | 3.92% |
| 2025-07-02 | 4.93 | 4.90 | 0.01 | 0.20% | 4.82 | 4.96 | 223205 | 10883 | 4.12% |
| 2025-07-01 | 4.88 | 4.89 | 0.01 | 0.20% | 4.84 | 4.97 | 174566 | 8548 | 3.22% |
| 2025-06-30 | 4.87 | 4.88 | 0.03 | 0.62% | 4.83 | 4.92 | 164277 | 8004 | 3.03% |
| 2025-06-27 | 4.83 | 4.85 | 0.02 | 0.41% | 4.81 | 4.92 | 182545 | 8894 | 3.37% |
| 2025-06-26 | 4.78 | 4.83 | 0.04 | 0.84% | 4.77 | 4.86 | 193002 | 9317 | 3.56% |
| 2025-06-25 | 4.76 | 4.79 | 0.02 | 0.42% | 4.71 | 4.79 | 155003 | 7364 | 2.86% |
| 2025-06-24 | 4.64 | 4.77 | 0.11 | 2.36% | 4.64 | 4.77 | 195961 | 9271 | 3.62% |
| 2025-06-23 | 4.45 | 4.66 | 0.18 | 4.02% | 4.42 | 4.68 | 219675 | 10126 | 4.05% |
| 2025-06-20 | 4.55 | 4.48 | -0.09 | -1.97% | 4.41 | 4.58 | 179786 | 8083 | 3.32% |
| 2025-06-19 | 4.76 | 4.57 | -0.15 | -3.18% | 4.54 | 4.78 | 248285 | 11519 | 4.58% |
| 2025-06-18 | 4.61 | 4.72 | 0.10 | 2.16% | 4.56 | 4.72 | 271160 | 12634 | 5.00% |
| 2025-06-17 | 4.60 | 4.62 | 0.02 | 0.43% | 4.57 | 4.65 | 140294 | 6464 | 2.59% |
| 2025-06-16 | 4.50 | 4.60 | 0.07 | 1.55% | 4.50 | 4.64 | 153355 | 7057 | 2.83% |
| 2025-06-13 | 4.65 | 4.53 | -0.12 | -2.58% | 4.50 | 4.65 | 157782 | 7177 | 2.91% |
| 2025-06-12 | 4.59 | 4.65 | 0.04 | 0.87% | 4.56 | 4.68 | 142654 | 6627 | 2.63% |
| 2025-06-11 | 4.58 | 4.61 | 0.03 | 0.66% | 4.58 | 4.67 | 126300 | 5841 | 2.33% |
| 2025-06-10 | 4.63 | 4.58 | -0.06 | -1.29% | 4.51 | 4.66 | 158115 | 7244 | 2.92% |
| 2025-06-09 | 4.59 | 4.64 | 0.07 | 1.53% | 4.54 | 4.65 | 185759 | 8571 | 3.43% |
| 2025-06-06 | 4.57 | 4.57 | 0.02 | 0.44% | 4.50 | 4.58 | 153525 | 6970 | 2.83% |
| 2025-06-05 | 4.47 | 4.55 | 0.11 | 2.48% | 4.44 | 4.57 | 235097 | 10602 | 4.34% |
| 2025-06-04 | 4.45 | 4.44 | -0.01 | -0.22% | 4.42 | 4.50 | 140750 | 6269 | 2.60% |
| 2025-06-03 | 4.40 | 4.45 | 0.02 | 0.45% | 4.40 | 4.54 | 188589 | 8464 | 3.48% |
| 2025-05-30 | 4.54 | 4.43 | -0.13 | -2.85% | 4.41 | 4.57 | 167746 | 7493 | 3.10% |
| 2025-05-29 | 4.40 | 4.56 | 0.17 | 3.87% | 4.38 | 4.58 | 235326 | 10642 | 4.34% |
| 2025-05-28 | 4.46 | 4.39 | -0.05 | -1.13% | 4.36 | 4.53 | 165513 | 7313 | 3.05% |
| 2025-05-27 | 4.52 | 4.44 | -0.07 | -1.55% | 4.41 | 4.52 | 152632 | 6775 | 2.82% |
| 2025-05-26 | 4.35 | 4.51 | 0.17 | 3.92% | 4.35 | 4.52 | 186822 | 8333 | 3.45% |
| 2025-05-23 | 4.54 | 4.34 | -0.18 | -3.98% | 4.33 | 4.56 | 208911 | 9295 | 3.86% |
| 2025-05-22 | 4.49 | 4.52 | 0.00 | 0.00% | 4.43 | 4.62 | 203055 | 9228 | 3.75% |
| 2025-05-21 | 4.58 | 4.52 | -0.06 | -1.31% | 4.47 | 4.60 | 116842 | 5276 | 2.16% |
| 2025-05-20 | 4.52 | 4.58 | 0.09 | 2.00% | 4.46 | 4.60 | 168261 | 7660 | 3.11% |
| 2025-05-19 | 4.42 | 4.49 | 0.11 | 2.51% | 4.36 | 4.54 | 149483 | 6666 | 2.76% |
| 2025-05-16 | 4.39 | 4.38 | -0.01 | -0.23% | 4.32 | 4.43 | 120221 | 5292 | 2.22% |
| 2025-05-15 | 4.45 | 4.39 | -0.08 | -1.79% | 4.36 | 4.47 | 117876 | 5176 | 2.18% |
| 2025-05-14 | 4.44 | 4.47 | 0.02 | 0.45% | 4.40 | 4.51 | 120493 | 5354 | 2.22% |
| 2025-05-13 | 4.56 | 4.45 | -0.06 | -1.33% | 4.43 | 4.56 | 128482 | 5768 | 2.37% |
| 2025-05-12 | 4.51 | 4.51 | 0.05 | 1.12% | 4.47 | 4.55 | 127102 | 5724 | 2.35% |
| 2025-05-09 | 4.57 | 4.46 | -0.11 | -2.41% | 4.41 | 4.58 | 149952 | 6686 | 2.77% |
| 2025-05-08 | 4.45 | 4.57 | 0.12 | 2.70% | 4.44 | 4.57 | 144176 | 6517 | 2.66% |
| 2025-05-07 | 4.51 | 4.45 | 0.00 | 0.00% | 4.40 | 4.55 | 170596 | 7613 | 3.15% |
| 2025-05-06 | 4.34 | 4.45 | 0.15 | 3.49% | 4.33 | 4.48 | 167930 | 7441 | 3.10% |
| 2025-04-30 | 4.20 | 4.30 | 0.10 | 2.38% | 4.20 | 4.33 | 170322 | 7308 | 3.14% |
| 2025-04-29 | 4.11 | 4.20 | 0.08 | 1.94% | 4.05 | 4.22 | 156181 | 6526 | 2.88% |
| 2025-04-28 | 4.13 | 4.12 | -0.02 | -0.48% | 4.04 | 4.18 | 171005 | 7034 | 3.16% |
| 2025-04-25 | 4.25 | 4.14 | 0.06 | 1.47% | 4.12 | 4.30 | 176632 | 7384 | 3.26% |
| 2025-04-24 | 4.18 | 4.08 | -0.10 | -2.39% | 4.06 | 4.18 | 136120 | 5593 | 2.51% |