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 | 5.13 | 5.19 | 0.04 | 0.78% | 5.06 | 5.19 | 606816 | 31150 | 7.57% |
| 2025-07-31 | 5.21 | 5.15 | -0.03 | -0.58% | 5.11 | 5.24 | 608312 | 31506 | 7.59% |
| 2025-07-30 | 5.10 | 5.18 | 0.05 | 0.97% | 5.07 | 5.33 | 918373 | 47763 | 11.46% |
| 2025-07-29 | 5.16 | 5.13 | -0.04 | -0.77% | 5.01 | 5.18 | 491805 | 25020 | 6.14% |
| 2025-07-28 | 5.15 | 5.17 | 0.03 | 0.58% | 5.08 | 5.19 | 422879 | 21787 | 5.28% |
| 2025-07-25 | 5.13 | 5.14 | 0.02 | 0.39% | 5.11 | 5.20 | 424764 | 21841 | 5.30% |
| 2025-07-24 | 5.03 | 5.12 | 0.11 | 2.20% | 5.00 | 5.12 | 421470 | 21447 | 5.26% |
| 2025-07-23 | 5.13 | 5.01 | -0.12 | -2.34% | 5.00 | 5.18 | 517317 | 26344 | 6.45% |
| 2025-07-22 | 5.10 | 5.13 | 0.00 | 0.00% | 5.06 | 5.16 | 442746 | 22618 | 5.52% |
| 2025-07-21 | 5.10 | 5.13 | 0.04 | 0.79% | 5.07 | 5.14 | 384260 | 19644 | 4.79% |
| 2025-07-18 | 5.17 | 5.09 | -0.07 | -1.36% | 5.07 | 5.19 | 478505 | 24464 | 5.97% |
| 2025-07-17 | 5.17 | 5.16 | -0.01 | -0.19% | 5.12 | 5.22 | 507986 | 26172 | 6.34% |
| 2025-07-16 | 5.16 | 5.17 | -0.03 | -0.58% | 5.13 | 5.31 | 692513 | 36183 | 8.64% |
| 2025-07-15 | 5.24 | 5.20 | -0.06 | -1.14% | 5.08 | 5.30 | 796382 | 41089 | 9.93% |
| 2025-07-14 | 5.18 | 5.26 | 0.07 | 1.35% | 5.12 | 5.33 | 819606 | 43031 | 10.22% |
| 2025-07-11 | 5.13 | 5.19 | 0.03 | 0.58% | 5.06 | 5.19 | 679642 | 34888 | 8.48% |
| 2025-07-10 | 5.08 | 5.16 | 0.07 | 1.38% | 5.07 | 5.33 | 990884 | 51512 | 12.36% |
| 2025-07-09 | 5.02 | 5.09 | 0.07 | 1.39% | 5.01 | 5.16 | 671152 | 34097 | 8.37% |
| 2025-07-08 | 4.95 | 5.02 | 0.07 | 1.41% | 4.93 | 5.05 | 466871 | 23389 | 5.82% |
| 2025-07-07 | 4.93 | 4.95 | 0.01 | 0.20% | 4.90 | 5.01 | 293315 | 14549 | 3.66% |
| 2025-07-04 | 4.98 | 4.94 | -0.05 | -1.00% | 4.90 | 5.02 | 406304 | 20174 | 5.07% |
| 2025-07-03 | 4.97 | 4.99 | -0.02 | -0.40% | 4.96 | 5.05 | 293745 | 14676 | 3.66% |
| 2025-07-02 | 4.99 | 5.01 | -0.01 | -0.20% | 4.96 | 5.07 | 441202 | 22101 | 5.50% |
| 2025-07-01 | 5.06 | 5.02 | -0.04 | -0.79% | 4.94 | 5.11 | 500747 | 25169 | 6.25% |
| 2025-06-30 | 4.94 | 5.06 | 0.08 | 1.61% | 4.94 | 5.10 | 600130 | 30236 | 7.49% |
| 2025-06-27 | 4.90 | 4.98 | 0.02 | 0.40% | 4.86 | 5.05 | 607164 | 30077 | 7.57% |
| 2025-06-26 | 4.89 | 4.96 | 0.06 | 1.22% | 4.83 | 5.08 | 763962 | 37884 | 9.53% |
| 2025-06-25 | 4.92 | 4.90 | 0.02 | 0.41% | 4.81 | 4.93 | 387059 | 18847 | 4.83% |
| 2025-06-24 | 4.76 | 4.88 | 0.15 | 3.17% | 4.76 | 4.94 | 445318 | 21733 | 5.56% |
| 2025-06-23 | 4.60 | 4.73 | 0.10 | 2.16% | 4.57 | 4.74 | 286542 | 13448 | 3.57% |
| 2025-06-20 | 4.81 | 4.63 | -0.18 | -3.74% | 4.62 | 4.84 | 401038 | 18773 | 5.00% |
| 2025-06-19 | 4.86 | 4.81 | -0.06 | -1.23% | 4.80 | 4.94 | 451826 | 21980 | 5.64% |
| 2025-06-18 | 4.90 | 4.87 | -0.09 | -1.81% | 4.82 | 4.95 | 388788 | 18940 | 4.85% |
| 2025-06-17 | 5.01 | 4.96 | -0.04 | -0.80% | 4.88 | 5.07 | 567780 | 28242 | 7.08% |
| 2025-06-16 | 4.82 | 5.00 | 0.16 | 3.31% | 4.80 | 5.05 | 616101 | 30653 | 7.69% |
| 2025-06-13 | 5.04 | 4.84 | -0.26 | -5.10% | 4.83 | 5.09 | 709607 | 34840 | 8.85% |
| 2025-06-12 | 5.07 | 5.10 | -0.04 | -0.78% | 5.04 | 5.18 | 736804 | 37739 | 9.19% |
| 2025-06-11 | 5.10 | 5.14 | 0.09 | 1.78% | 5.01 | 5.19 | 916553 | 46760 | 11.43% |
| 2025-06-10 | 4.99 | 5.05 | 0.10 | 2.02% | 4.85 | 5.05 | 946547 | 47135 | 11.81% |
| 2025-06-09 | 4.89 | 4.95 | -0.06 | -1.20% | 4.83 | 4.97 | 741929 | 36411 | 9.26% |
| 2025-06-06 | 5.13 | 5.01 | -0.18 | -3.47% | 4.99 | 5.19 | 864321 | 43691 | 10.78% |
| 2025-06-05 | 5.12 | 5.19 | 0.00 | 0.00% | 5.11 | 5.38 | 1154467 | 60497 | 14.40% |
| 2025-06-04 | 5.02 | 5.19 | 0.12 | 2.37% | 4.97 | 5.42 | 1216416 | 63290 | 15.17% |
| 2025-06-03 | 4.76 | 5.07 | 0.26 | 5.41% | 4.69 | 5.18 | 1253730 | 62588 | 15.64% |
| 2025-05-30 | 5.00 | 4.81 | -0.02 | -0.41% | 4.80 | 5.30 | 1358132 | 68679 | 16.94% |
| 2025-05-29 | 4.77 | 4.83 | -0.01 | -0.21% | 4.71 | 4.85 | 658010 | 31504 | 8.21% |
| 2025-05-28 | 4.69 | 4.84 | 0.15 | 3.20% | 4.57 | 4.87 | 649601 | 30523 | 8.10% |
| 2025-05-27 | 4.66 | 4.69 | 0.02 | 0.43% | 4.59 | 4.72 | 377625 | 17606 | 4.71% |
| 2025-05-26 | 4.49 | 4.67 | 0.16 | 3.55% | 4.48 | 4.68 | 504809 | 23363 | 6.30% |
| 2025-05-23 | 4.67 | 4.51 | -0.21 | -4.45% | 4.51 | 4.69 | 455265 | 20922 | 5.68% |
| 2025-05-22 | 4.66 | 4.72 | 0.03 | 0.64% | 4.56 | 4.74 | 536947 | 25137 | 6.70% |
| 2025-05-21 | 4.81 | 4.69 | -0.06 | -1.26% | 4.68 | 4.82 | 416372 | 19650 | 5.19% |
| 2025-05-20 | 4.66 | 4.75 | 0.09 | 1.93% | 4.63 | 4.77 | 580514 | 27381 | 7.24% |
| 2025-05-19 | 4.58 | 4.66 | 0.08 | 1.75% | 4.51 | 4.71 | 428696 | 19860 | 5.35% |
| 2025-05-16 | 4.49 | 4.58 | 0.06 | 1.33% | 4.49 | 4.64 | 343203 | 15759 | 4.28% |
| 2025-05-15 | 4.64 | 4.52 | -0.11 | -2.38% | 4.50 | 4.66 | 262560 | 11915 | 3.28% |
| 2025-05-14 | 4.59 | 4.63 | 0.04 | 0.87% | 4.53 | 4.64 | 350446 | 16077 | 4.37% |
| 2025-05-13 | 4.66 | 4.59 | -0.04 | -0.86% | 4.58 | 4.73 | 349465 | 16272 | 4.36% |
| 2025-05-12 | 4.60 | 4.63 | 0.06 | 1.31% | 4.57 | 4.64 | 310091 | 14286 | 3.87% |
| 2025-05-09 | 4.68 | 4.57 | -0.13 | -2.77% | 4.55 | 4.68 | 408651 | 18778 | 5.10% |
| 2025-05-08 | 4.65 | 4.70 | 0.02 | 0.43% | 4.63 | 4.74 | 491552 | 23099 | 6.13% |
| 2025-05-07 | 4.79 | 4.68 | -0.07 | -1.47% | 4.61 | 4.83 | 659660 | 31002 | 8.23% |
| 2025-05-06 | 4.63 | 4.75 | 0.14 | 3.04% | 4.57 | 4.75 | 640866 | 29948 | 7.99% |
| 2025-04-30 | 4.57 | 4.61 | 0.09 | 1.99% | 4.51 | 4.75 | 702182 | 32516 | 8.76% |
| 2025-04-29 | 4.46 | 4.52 | -0.02 | -0.44% | 4.43 | 4.64 | 631578 | 28722 | 7.88% |
| 2025-04-28 | 4.39 | 4.54 | 0.21 | 4.85% | 4.36 | 4.65 | 914921 | 41183 | 11.41% |
| 2025-04-25 | 4.24 | 4.33 | 0.10 | 2.36% | 4.23 | 4.34 | 556273 | 23895 | 6.94% |
| 2025-04-24 | 4.20 | 4.23 | 0.04 | 0.95% | 4.16 | 4.29 | 472441 | 19923 | 5.98% |