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 | 4.99 | 5.01 | 0.01 | 0.20% | 4.98 | 5.04 | 16661 | 835 | 0.62% |
| 2025-07-31 | 5.04 | 5.00 | -0.04 | -0.79% | 4.99 | 5.05 | 29524 | 1483 | 1.09% |
| 2025-07-30 | 5.08 | 5.04 | -0.03 | -0.59% | 5.01 | 5.09 | 33815 | 1709 | 1.25% |
| 2025-07-29 | 5.07 | 5.07 | -0.01 | -0.20% | 5.04 | 5.11 | 32182 | 1630 | 1.19% |
| 2025-07-28 | 5.06 | 5.08 | 0.01 | 0.20% | 5.05 | 5.09 | 23156 | 1174 | 0.86% |
| 2025-07-25 | 5.09 | 5.07 | -0.01 | -0.20% | 5.05 | 5.09 | 31220 | 1581 | 1.16% |
| 2025-07-24 | 5.06 | 5.08 | 0.02 | 0.40% | 5.06 | 5.10 | 24653 | 1251 | 0.91% |
| 2025-07-23 | 5.12 | 5.06 | -0.04 | -0.78% | 5.06 | 5.12 | 35845 | 1818 | 1.33% |
| 2025-07-22 | 5.12 | 5.10 | -0.04 | -0.78% | 5.06 | 5.13 | 43725 | 2228 | 1.62% |
| 2025-07-21 | 5.10 | 5.14 | 0.04 | 0.78% | 5.09 | 5.14 | 21623 | 1106 | 0.80% |
| 2025-07-18 | 5.18 | 5.10 | -0.10 | -1.92% | 5.09 | 5.20 | 52352 | 2687 | 1.94% |
| 2025-07-17 | 5.22 | 5.20 | -0.03 | -0.57% | 5.19 | 5.30 | 46161 | 2414 | 1.71% |
| 2025-07-16 | 5.12 | 5.23 | 0.11 | 2.15% | 5.12 | 5.25 | 66654 | 3458 | 2.47% |
| 2025-07-15 | 5.13 | 5.12 | -0.01 | -0.19% | 5.10 | 5.22 | 46712 | 2404 | 1.73% |
| 2025-07-14 | 5.10 | 5.13 | 0.01 | 0.20% | 5.09 | 5.16 | 24082 | 1234 | 0.89% |
| 2025-07-11 | 5.10 | 5.12 | -0.01 | -0.19% | 5.08 | 5.13 | 23930 | 1222 | 0.89% |
| 2025-07-10 | 5.06 | 5.13 | 0.05 | 0.98% | 5.06 | 5.13 | 28472 | 1453 | 1.05% |
| 2025-07-09 | 5.12 | 5.08 | -0.06 | -1.17% | 5.07 | 5.15 | 52448 | 2674 | 1.94% |
| 2025-07-08 | 5.11 | 5.14 | 0.02 | 0.39% | 5.11 | 5.15 | 29838 | 1529 | 1.11% |
| 2025-07-07 | 5.11 | 5.12 | 0.00 | 0.00% | 5.08 | 5.15 | 20995 | 1074 | 0.78% |
| 2025-07-04 | 5.13 | 5.12 | -0.02 | -0.39% | 5.10 | 5.16 | 39572 | 2028 | 1.47% |
| 2025-07-03 | 5.14 | 5.14 | 0.00 | 0.00% | 5.09 | 5.15 | 44106 | 2259 | 1.63% |
| 2025-07-02 | 5.16 | 5.14 | -0.01 | -0.19% | 5.12 | 5.17 | 32152 | 1650 | 1.19% |
| 2025-07-01 | 5.10 | 5.15 | 0.06 | 1.18% | 5.07 | 5.15 | 46705 | 2384 | 1.73% |
| 2025-06-30 | 5.03 | 5.09 | 0.06 | 1.19% | 5.00 | 5.10 | 34625 | 1749 | 1.28% |
| 2025-06-27 | 4.97 | 5.03 | 0.07 | 1.41% | 4.97 | 5.06 | 33770 | 1694 | 1.25% |
| 2025-06-26 | 4.93 | 4.96 | 0.01 | 0.20% | 4.92 | 5.00 | 35483 | 1762 | 1.31% |
| 2025-06-25 | 4.99 | 4.95 | -0.03 | -0.60% | 4.91 | 5.00 | 41085 | 2028 | 1.52% |
| 2025-06-24 | 4.89 | 4.98 | 0.10 | 2.05% | 4.89 | 4.99 | 34929 | 1733 | 1.29% |
| 2025-06-23 | 4.78 | 4.88 | 0.06 | 1.24% | 4.77 | 4.91 | 27750 | 1350 | 1.03% |
| 2025-06-20 | 4.88 | 4.82 | -0.08 | -1.63% | 4.80 | 4.94 | 44626 | 2167 | 1.65% |
| 2025-06-19 | 4.94 | 4.90 | -0.07 | -1.41% | 4.88 | 5.01 | 37027 | 1824 | 1.37% |
| 2025-06-18 | 5.05 | 4.97 | -0.08 | -1.58% | 4.94 | 5.05 | 30984 | 1540 | 1.15% |
| 2025-06-17 | 5.03 | 5.05 | 0.00 | 0.00% | 5.00 | 5.09 | 33346 | 1679 | 1.23% |
| 2025-06-16 | 4.95 | 5.05 | 0.08 | 1.61% | 4.95 | 5.06 | 35652 | 1787 | 1.32% |
| 2025-06-13 | 5.08 | 4.97 | -0.13 | -2.55% | 4.95 | 5.09 | 57922 | 2897 | 2.15% |
| 2025-06-12 | 5.09 | 5.10 | 0.00 | 0.00% | 5.02 | 5.12 | 58094 | 2947 | 2.15% |
| 2025-06-11 | 5.13 | 5.10 | -0.02 | -0.39% | 5.09 | 5.18 | 50580 | 2592 | 1.87% |
| 2025-06-10 | 5.18 | 5.12 | -0.05 | -0.97% | 5.07 | 5.22 | 81968 | 4211 | 3.04% |
| 2025-06-09 | 5.06 | 5.17 | 0.13 | 2.58% | 5.06 | 5.21 | 99669 | 5118 | 3.69% |
| 2025-06-06 | 5.07 | 5.04 | -0.04 | -0.79% | 5.00 | 5.29 | 152429 | 7814 | 5.65% |
| 2025-06-05 | 4.95 | 5.08 | 0.15 | 3.04% | 4.92 | 5.11 | 109989 | 5531 | 4.07% |
| 2025-06-04 | 4.88 | 4.93 | 0.04 | 0.82% | 4.86 | 4.95 | 54970 | 2700 | 2.04% |
| 2025-06-03 | 4.72 | 4.89 | 0.14 | 2.95% | 4.68 | 4.92 | 72241 | 3510 | 2.68% |
| 2025-05-30 | 4.70 | 4.75 | 0.02 | 0.42% | 4.68 | 4.81 | 55328 | 2621 | 2.05% |
| 2025-05-29 | 4.64 | 4.73 | 0.10 | 2.16% | 4.63 | 4.75 | 56533 | 2662 | 2.09% |
| 2025-05-28 | 4.65 | 4.63 | 0.01 | 0.22% | 4.58 | 4.73 | 57381 | 2669 | 2.13% |
| 2025-05-27 | 4.50 | 4.62 | 0.11 | 2.44% | 4.50 | 4.62 | 40760 | 1862 | 1.51% |
| 2025-05-26 | 4.46 | 4.51 | 0.07 | 1.58% | 4.44 | 4.54 | 23031 | 1036 | 0.85% |
| 2025-05-23 | 4.51 | 4.44 | -0.09 | -1.99% | 4.44 | 4.56 | 39700 | 1786 | 1.47% |
| 2025-05-22 | 4.62 | 4.53 | -0.11 | -2.37% | 4.52 | 4.65 | 55660 | 2545 | 2.06% |
| 2025-05-21 | 4.60 | 4.64 | 0.00 | 0.00% | 4.59 | 4.66 | 52051 | 2406 | 1.93% |
| 2025-05-20 | 4.59 | 4.64 | 0.05 | 1.09% | 4.57 | 4.71 | 59522 | 2765 | 2.20% |
| 2025-05-19 | 4.47 | 4.59 | 0.14 | 3.15% | 4.46 | 4.61 | 58843 | 2682 | 2.18% |
| 2025-05-16 | 4.47 | 4.45 | -0.02 | -0.45% | 4.44 | 4.49 | 35827 | 1600 | 1.33% |
| 2025-05-15 | 4.45 | 4.47 | 0.00 | 0.00% | 4.45 | 4.56 | 42354 | 1907 | 1.57% |
| 2025-05-14 | 4.48 | 4.47 | -0.03 | -0.67% | 4.46 | 4.52 | 39124 | 1754 | 1.45% |
| 2025-05-13 | 4.59 | 4.50 | -0.06 | -1.32% | 4.47 | 4.61 | 55595 | 2513 | 2.06% |
| 2025-05-12 | 4.51 | 4.56 | 0.05 | 1.11% | 4.49 | 4.58 | 54837 | 2483 | 2.03% |
| 2025-05-09 | 4.48 | 4.51 | 0.01 | 0.22% | 4.45 | 4.60 | 83238 | 3774 | 3.08% |
| 2025-05-08 | 4.39 | 4.50 | 0.11 | 2.51% | 4.36 | 4.52 | 72347 | 3231 | 2.68% |
| 2025-05-07 | 4.38 | 4.39 | 0.03 | 0.69% | 4.31 | 4.42 | 58640 | 2558 | 2.17% |
| 2025-05-06 | 4.20 | 4.36 | 0.17 | 4.06% | 4.20 | 4.36 | 69699 | 2995 | 2.58% |
| 2025-04-30 | 4.10 | 4.19 | 0.08 | 1.95% | 4.10 | 4.20 | 44394 | 1849 | 1.64% |
| 2025-04-29 | 4.07 | 4.11 | 0.01 | 0.24% | 4.05 | 4.16 | 38853 | 1603 | 1.44% |
| 2025-04-28 | 4.20 | 4.10 | -0.12 | -2.84% | 4.09 | 4.22 | 73594 | 3042 | 2.73% |
| 2025-04-25 | 4.22 | 4.22 | 0.11 | 2.68% | 4.21 | 4.43 | 113447 | 4866 | 4.20% |
| 2025-04-24 | 4.21 | 4.11 | -0.14 | -3.29% | 4.09 | 4.22 | 82447 | 3414 | 3.05% |