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 | 5.04 | 0.06 | 1.20% | 4.96 | 5.06 | 416641 | 20890 | 2.70% |
| 2025-07-31 | 5.01 | 4.98 | -0.04 | -0.80% | 4.97 | 5.08 | 368194 | 18507 | 2.39% |
| 2025-07-30 | 5.07 | 5.02 | -0.06 | -1.18% | 4.98 | 5.08 | 411661 | 20702 | 2.67% |
| 2025-07-29 | 5.06 | 5.08 | 0.00 | 0.00% | 5.00 | 5.10 | 308784 | 15584 | 2.00% |
| 2025-07-28 | 5.17 | 5.08 | -0.03 | -0.59% | 5.06 | 5.18 | 350939 | 17888 | 2.28% |
| 2025-07-25 | 5.08 | 5.11 | 0.06 | 1.19% | 5.04 | 5.19 | 575127 | 29461 | 3.73% |
| 2025-07-24 | 4.96 | 5.05 | 0.08 | 1.61% | 4.96 | 5.05 | 320576 | 16114 | 2.08% |
| 2025-07-23 | 5.00 | 4.97 | -0.03 | -0.60% | 4.96 | 5.03 | 290743 | 14512 | 1.89% |
| 2025-07-22 | 5.08 | 5.00 | -0.09 | -1.77% | 4.98 | 5.09 | 396461 | 19902 | 2.57% |
| 2025-07-21 | 5.07 | 5.09 | 0.02 | 0.39% | 5.04 | 5.11 | 305214 | 15495 | 1.98% |
| 2025-07-18 | 5.09 | 5.07 | -0.02 | -0.39% | 5.03 | 5.11 | 261475 | 13238 | 1.70% |
| 2025-07-17 | 4.99 | 5.09 | 0.09 | 1.80% | 4.95 | 5.09 | 426093 | 21536 | 2.76% |
| 2025-07-16 | 4.97 | 5.00 | 0.04 | 0.81% | 4.93 | 5.03 | 326862 | 16359 | 2.12% |
| 2025-07-15 | 5.02 | 4.96 | -0.05 | -1.00% | 4.90 | 5.02 | 362757 | 17958 | 2.35% |
| 2025-07-14 | 5.05 | 5.01 | -0.01 | -0.20% | 4.97 | 5.06 | 293319 | 14666 | 1.90% |
| 2025-07-11 | 5.02 | 5.02 | 0.00 | 0.00% | 4.97 | 5.06 | 334783 | 16798 | 2.17% |
| 2025-07-10 | 5.02 | 5.02 | -0.02 | -0.40% | 5.00 | 5.06 | 256117 | 12857 | 1.66% |
| 2025-07-09 | 5.05 | 5.04 | -0.03 | -0.59% | 5.02 | 5.09 | 232956 | 11773 | 1.51% |
| 2025-07-08 | 5.01 | 5.07 | 0.06 | 1.20% | 4.99 | 5.08 | 281839 | 14230 | 1.83% |
| 2025-07-07 | 5.01 | 5.01 | -0.01 | -0.20% | 4.97 | 5.03 | 232074 | 11602 | 1.51% |
| 2025-07-04 | 5.08 | 5.02 | -0.07 | -1.38% | 5.00 | 5.10 | 310930 | 15671 | 2.02% |
| 2025-07-03 | 5.05 | 5.09 | 0.03 | 0.59% | 5.04 | 5.13 | 279574 | 14237 | 1.81% |
| 2025-07-02 | 5.10 | 5.06 | -0.07 | -1.36% | 5.02 | 5.14 | 347237 | 17579 | 2.25% |
| 2025-07-01 | 5.19 | 5.13 | -0.07 | -1.35% | 5.09 | 5.20 | 343479 | 17627 | 2.23% |
| 2025-06-30 | 5.16 | 5.20 | 0.04 | 0.78% | 5.15 | 5.22 | 349903 | 18162 | 2.27% |
| 2025-06-27 | 5.14 | 5.16 | 0.02 | 0.39% | 5.12 | 5.20 | 367197 | 18971 | 2.38% |
| 2025-06-26 | 5.11 | 5.14 | 0.01 | 0.19% | 5.10 | 5.23 | 656723 | 34002 | 4.26% |
| 2025-06-25 | 5.07 | 5.13 | 0.03 | 0.59% | 5.04 | 5.14 | 538885 | 27477 | 3.50% |
| 2025-06-24 | 5.13 | 5.10 | 0.17 | 3.45% | 5.06 | 5.18 | 672082 | 34322 | 4.36% |
| 2025-06-23 | 4.67 | 4.93 | 0.18 | 3.79% | 4.67 | 4.94 | 342499 | 16579 | 2.22% |
| 2025-06-20 | 4.82 | 4.75 | -0.06 | -1.25% | 4.72 | 4.88 | 279021 | 13335 | 1.81% |
| 2025-06-19 | 4.94 | 4.81 | -0.14 | -2.83% | 4.80 | 4.97 | 341409 | 16630 | 2.21% |
| 2025-06-18 | 4.97 | 4.95 | -0.03 | -0.60% | 4.90 | 4.99 | 252379 | 12483 | 1.64% |
| 2025-06-17 | 4.93 | 4.98 | 0.05 | 1.01% | 4.90 | 4.99 | 311985 | 15474 | 2.02% |
| 2025-06-16 | 4.84 | 4.93 | 0.04 | 0.82% | 4.84 | 4.95 | 242543 | 11938 | 1.57% |
| 2025-06-13 | 5.00 | 4.89 | -0.16 | -3.17% | 4.89 | 5.03 | 489260 | 24192 | 3.17% |
| 2025-06-12 | 5.02 | 5.05 | 0.01 | 0.20% | 4.98 | 5.10 | 346622 | 17552 | 2.25% |
| 2025-06-11 | 5.01 | 5.04 | 0.03 | 0.60% | 5.00 | 5.10 | 286415 | 14479 | 1.86% |
| 2025-06-10 | 5.09 | 5.01 | -0.09 | -1.76% | 4.95 | 5.11 | 425635 | 21359 | 2.76% |
| 2025-06-09 | 5.08 | 5.10 | 0.03 | 0.59% | 5.07 | 5.12 | 289492 | 14751 | 1.88% |
| 2025-06-06 | 5.12 | 5.07 | -0.03 | -0.59% | 5.03 | 5.12 | 320727 | 16241 | 2.08% |
| 2025-06-05 | 5.00 | 5.10 | 0.11 | 2.20% | 4.97 | 5.12 | 536708 | 27132 | 3.48% |
| 2025-06-04 | 4.98 | 4.99 | 0.01 | 0.20% | 4.97 | 5.02 | 311323 | 15549 | 2.02% |
| 2025-06-03 | 4.99 | 4.98 | -0.06 | -1.19% | 4.96 | 5.09 | 468264 | 23508 | 3.04% |
| 2025-05-30 | 5.11 | 5.04 | -0.14 | -2.70% | 5.02 | 5.15 | 589559 | 29845 | 3.82% |
| 2025-05-29 | 4.92 | 5.18 | 0.24 | 4.86% | 4.92 | 5.24 | 1024196 | 52697 | 6.64% |
| 2025-05-28 | 4.97 | 4.94 | -0.01 | -0.20% | 4.93 | 5.15 | 481219 | 24148 | 3.12% |
| 2025-05-27 | 5.04 | 4.95 | -0.09 | -1.79% | 4.92 | 5.04 | 321555 | 15939 | 2.09% |
| 2025-05-26 | 4.90 | 5.04 | 0.16 | 3.28% | 4.88 | 5.07 | 419775 | 21023 | 2.72% |
| 2025-05-23 | 5.01 | 4.88 | -0.14 | -2.79% | 4.87 | 5.08 | 422141 | 21004 | 2.74% |
| 2025-05-22 | 5.03 | 5.02 | -0.06 | -1.18% | 4.99 | 5.13 | 353387 | 17855 | 2.29% |
| 2025-05-21 | 5.10 | 5.08 | -0.04 | -0.78% | 5.02 | 5.17 | 397308 | 20156 | 2.58% |
| 2025-05-20 | 5.08 | 5.12 | 0.02 | 0.39% | 5.02 | 5.13 | 327884 | 16684 | 2.13% |
| 2025-05-19 | 5.01 | 5.10 | 0.02 | 0.39% | 4.96 | 5.10 | 391085 | 19703 | 2.54% |
| 2025-05-16 | 4.92 | 5.08 | 0.12 | 2.42% | 4.91 | 5.19 | 600797 | 30680 | 3.90% |
| 2025-05-15 | 5.08 | 4.96 | -0.15 | -2.94% | 4.96 | 5.10 | 374168 | 18717 | 2.43% |
| 2025-05-14 | 5.09 | 5.11 | 0.03 | 0.59% | 5.05 | 5.16 | 404076 | 20588 | 2.62% |
| 2025-05-13 | 5.22 | 5.08 | -0.14 | -2.68% | 5.07 | 5.24 | 543654 | 27947 | 3.53% |
| 2025-05-12 | 5.08 | 5.22 | 0.19 | 3.78% | 5.05 | 5.29 | 733824 | 37966 | 4.76% |
| 2025-05-09 | 5.09 | 5.03 | -0.07 | -1.37% | 4.98 | 5.18 | 560021 | 28350 | 3.63% |
| 2025-05-08 | 4.94 | 5.10 | 0.13 | 2.62% | 4.91 | 5.11 | 502365 | 25338 | 3.26% |
| 2025-05-07 | 5.01 | 4.97 | 0.03 | 0.61% | 4.89 | 5.08 | 567587 | 28278 | 3.68% |
| 2025-05-06 | 4.74 | 4.94 | 0.23 | 4.88% | 4.74 | 4.95 | 495124 | 24173 | 3.21% |
| 2025-04-30 | 4.65 | 4.71 | 0.13 | 2.84% | 4.64 | 4.74 | 447027 | 21006 | 2.90% |
| 2025-04-29 | 4.53 | 4.58 | 0.09 | 2.00% | 4.47 | 4.65 | 429969 | 19760 | 2.79% |
| 2025-04-28 | 4.55 | 4.49 | -0.07 | -1.54% | 4.45 | 4.58 | 311346 | 13988 | 2.02% |
| 2025-04-25 | 4.55 | 4.56 | 0.04 | 0.88% | 4.52 | 4.60 | 328836 | 15020 | 2.13% |
| 2025-04-24 | 4.75 | 4.52 | -0.11 | -2.38% | 4.51 | 4.77 | 618215 | 28495 | 4.01% |