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 | 5.11 | 5.17 | 0.08 | 1.57% | 5.09 | 5.20 | 157274 | 8082 | 3.06% |
| 2025-07-31 | 5.17 | 5.09 | -0.08 | -1.55% | 5.08 | 5.22 | 156827 | 8079 | 3.05% |
| 2025-07-30 | 5.23 | 5.17 | -0.06 | -1.15% | 5.11 | 5.23 | 132830 | 6866 | 2.58% |
| 2025-07-29 | 5.28 | 5.23 | -0.06 | -1.13% | 5.17 | 5.28 | 143569 | 7476 | 2.79% |
| 2025-07-28 | 5.28 | 5.29 | 0.01 | 0.19% | 5.23 | 5.29 | 152105 | 8011 | 2.96% |
| 2025-07-25 | 5.25 | 5.28 | 0.02 | 0.38% | 5.20 | 5.29 | 213601 | 11222 | 4.15% |
| 2025-07-24 | 5.24 | 5.26 | 0.03 | 0.57% | 5.22 | 5.27 | 213712 | 11215 | 4.15% |
| 2025-07-23 | 5.34 | 5.23 | -0.13 | -2.43% | 5.20 | 5.35 | 299674 | 15745 | 5.82% |
| 2025-07-22 | 5.40 | 5.36 | -0.07 | -1.29% | 5.30 | 5.48 | 322684 | 17310 | 6.27% |
| 2025-07-21 | 5.46 | 5.43 | -0.05 | -0.91% | 5.35 | 5.49 | 414514 | 22440 | 8.05% |
| 2025-07-18 | 5.59 | 5.48 | -0.25 | -4.36% | 5.44 | 5.60 | 574769 | 31518 | 11.17% |
| 2025-07-17 | 5.33 | 5.73 | 0.21 | 3.80% | 5.33 | 5.78 | 877882 | 48665 | 17.06% |
| 2025-07-16 | 5.20 | 5.52 | 0.35 | 6.77% | 5.17 | 6.16 | 787811 | 44882 | 15.31% |
| 2025-07-15 | 5.23 | 5.17 | -0.04 | -0.77% | 5.09 | 5.23 | 111475 | 5735 | 2.17% |
| 2025-07-14 | 5.19 | 5.21 | 0.02 | 0.39% | 5.14 | 5.22 | 92737 | 4809 | 1.80% |
| 2025-07-11 | 5.15 | 5.19 | 0.03 | 0.58% | 5.14 | 5.21 | 107993 | 5588 | 2.10% |
| 2025-07-10 | 5.18 | 5.16 | -0.03 | -0.58% | 5.14 | 5.24 | 112702 | 5838 | 2.19% |
| 2025-07-09 | 5.16 | 5.19 | 0.03 | 0.58% | 5.13 | 5.25 | 133913 | 6935 | 2.60% |
| 2025-07-08 | 5.10 | 5.16 | 0.06 | 1.18% | 5.07 | 5.16 | 134123 | 6867 | 2.61% |
| 2025-07-07 | 5.07 | 5.10 | 0.06 | 1.19% | 5.02 | 5.12 | 106598 | 5411 | 2.07% |
| 2025-07-04 | 5.06 | 5.04 | -0.03 | -0.59% | 4.99 | 5.13 | 117611 | 5940 | 2.28% |
| 2025-07-03 | 4.98 | 5.07 | 0.10 | 2.01% | 4.98 | 5.09 | 146425 | 7408 | 2.84% |
| 2025-07-02 | 5.00 | 4.97 | -0.06 | -1.19% | 4.93 | 5.03 | 101489 | 5043 | 1.97% |
| 2025-07-01 | 5.01 | 5.03 | 0.01 | 0.20% | 4.96 | 5.09 | 148377 | 7450 | 2.88% |
| 2025-06-30 | 4.96 | 5.02 | 0.09 | 1.83% | 4.93 | 5.09 | 161534 | 8090 | 3.14% |
| 2025-06-27 | 4.93 | 4.93 | 0.01 | 0.20% | 4.91 | 4.99 | 101753 | 5030 | 1.98% |
| 2025-06-26 | 4.91 | 4.92 | 0.02 | 0.41% | 4.87 | 4.98 | 141530 | 6973 | 2.75% |
| 2025-06-25 | 4.88 | 4.90 | 0.05 | 1.03% | 4.82 | 4.91 | 117163 | 5708 | 2.28% |
| 2025-06-24 | 4.75 | 4.85 | 0.11 | 2.32% | 4.72 | 4.90 | 139646 | 6773 | 2.71% |
| 2025-06-23 | 4.57 | 4.74 | 0.13 | 2.82% | 4.52 | 4.74 | 112906 | 5278 | 2.19% |
| 2025-06-20 | 4.63 | 4.61 | -0.04 | -0.86% | 4.57 | 4.70 | 112843 | 5222 | 2.19% |
| 2025-06-19 | 4.79 | 4.65 | -0.14 | -2.92% | 4.63 | 4.80 | 135302 | 6364 | 2.63% |
| 2025-06-18 | 4.80 | 4.79 | 0.00 | 0.00% | 4.76 | 4.82 | 96211 | 4605 | 1.87% |
| 2025-06-17 | 4.84 | 4.79 | -0.03 | -0.62% | 4.76 | 4.86 | 91442 | 4390 | 1.78% |
| 2025-06-16 | 4.75 | 4.82 | 0.07 | 1.47% | 4.71 | 4.86 | 132198 | 6376 | 2.57% |
| 2025-06-13 | 4.89 | 4.75 | -0.14 | -2.86% | 4.73 | 4.89 | 127977 | 6123 | 2.49% |
| 2025-06-12 | 4.86 | 4.89 | 0.02 | 0.41% | 4.82 | 4.92 | 119441 | 5833 | 2.32% |
| 2025-06-11 | 4.86 | 4.87 | 0.02 | 0.41% | 4.84 | 4.92 | 98555 | 4812 | 1.91% |
| 2025-06-10 | 4.91 | 4.85 | -0.07 | -1.42% | 4.78 | 4.91 | 136359 | 6618 | 2.65% |
| 2025-06-09 | 4.85 | 4.92 | 0.08 | 1.65% | 4.82 | 4.92 | 143075 | 6994 | 2.78% |
| 2025-06-06 | 4.84 | 4.84 | 0.01 | 0.21% | 4.76 | 4.85 | 136976 | 6591 | 2.66% |
| 2025-06-05 | 4.78 | 4.83 | 0.06 | 1.26% | 4.74 | 4.85 | 150246 | 7215 | 2.92% |
| 2025-06-04 | 4.77 | 4.77 | 0.03 | 0.63% | 4.73 | 4.81 | 128458 | 6125 | 2.50% |
| 2025-06-03 | 4.71 | 4.74 | 0.00 | 0.00% | 4.69 | 4.81 | 154865 | 7378 | 3.01% |
| 2025-05-30 | 4.87 | 4.74 | -0.13 | -2.67% | 4.71 | 4.89 | 190028 | 9064 | 3.69% |
| 2025-05-29 | 4.71 | 4.87 | 0.13 | 2.74% | 4.71 | 4.89 | 248436 | 12037 | 4.83% |
| 2025-05-28 | 4.81 | 4.74 | -0.05 | -1.04% | 4.71 | 4.83 | 173708 | 8256 | 3.37% |
| 2025-05-27 | 4.81 | 4.79 | 0.03 | 0.63% | 4.71 | 4.86 | 297056 | 14248 | 5.77% |
| 2025-05-26 | 4.66 | 4.76 | 0.05 | 1.06% | 4.66 | 4.82 | 269059 | 12749 | 5.23% |
| 2025-05-23 | 5.02 | 4.71 | -0.31 | -6.18% | 4.68 | 5.04 | 531526 | 25576 | 10.33% |
| 2025-05-22 | 4.69 | 5.02 | 0.31 | 6.58% | 4.61 | 5.39 | 645943 | 32469 | 12.55% |
| 2025-05-21 | 4.75 | 4.71 | -0.04 | -0.84% | 4.70 | 4.78 | 117623 | 5569 | 2.29% |
| 2025-05-20 | 4.72 | 4.75 | 0.03 | 0.64% | 4.65 | 4.76 | 120650 | 5702 | 2.34% |
| 2025-05-19 | 4.67 | 4.72 | 0.06 | 1.29% | 4.61 | 4.75 | 95376 | 4476 | 1.85% |
| 2025-05-16 | 4.67 | 4.66 | -0.02 | -0.43% | 4.64 | 4.72 | 84633 | 3967 | 1.64% |
| 2025-05-15 | 4.73 | 4.68 | -0.06 | -1.27% | 4.66 | 4.74 | 129602 | 6084 | 2.52% |
| 2025-05-14 | 4.74 | 4.74 | -0.02 | -0.42% | 4.70 | 4.82 | 227984 | 10823 | 4.43% |
| 2025-05-13 | 4.90 | 4.76 | -0.22 | -4.42% | 4.74 | 4.93 | 368841 | 17704 | 7.17% |
| 2025-05-12 | 4.72 | 4.98 | 0.29 | 6.18% | 4.67 | 5.13 | 435077 | 21239 | 8.45% |
| 2025-05-09 | 4.81 | 4.69 | -0.13 | -2.70% | 4.66 | 4.81 | 98861 | 4664 | 1.92% |
| 2025-05-08 | 4.69 | 4.82 | 0.15 | 3.21% | 4.66 | 4.83 | 162705 | 7770 | 3.16% |
| 2025-05-07 | 4.75 | 4.67 | 0.00 | 0.00% | 4.60 | 4.76 | 110357 | 5159 | 2.14% |
| 2025-05-06 | 4.51 | 4.67 | 0.19 | 4.24% | 4.51 | 4.67 | 134138 | 6206 | 2.61% |
| 2025-04-30 | 4.44 | 4.48 | 0.05 | 1.13% | 4.44 | 4.51 | 87397 | 3923 | 1.70% |
| 2025-04-29 | 4.37 | 4.43 | 0.02 | 0.45% | 4.34 | 4.50 | 83747 | 3724 | 1.63% |
| 2025-04-28 | 4.40 | 4.41 | -0.06 | -1.34% | 4.30 | 4.44 | 146568 | 6418 | 2.85% |
| 2025-04-25 | 4.46 | 4.47 | 0.02 | 0.45% | 4.43 | 4.53 | 99754 | 4467 | 1.94% |
| 2025-04-24 | 4.53 | 4.45 | -0.09 | -1.98% | 4.39 | 4.53 | 130226 | 5794 | 2.53% |