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 | 5.06 | 5.11 | 0.07 | 1.39% | 5.03 | 5.14 | 158748 | 8079 | 4.80% |
| 2025-07-31 | 5.19 | 5.04 | -0.19 | -3.63% | 5.03 | 5.23 | 253298 | 12978 | 7.66% |
| 2025-07-30 | 5.39 | 5.23 | -0.03 | -0.57% | 5.20 | 5.50 | 348721 | 18480 | 10.54% |
| 2025-07-29 | 5.11 | 5.26 | 0.15 | 2.94% | 5.06 | 5.32 | 342005 | 17854 | 10.34% |
| 2025-07-28 | 5.08 | 5.11 | 0.03 | 0.59% | 5.05 | 5.13 | 76403 | 3895 | 2.31% |
| 2025-07-25 | 5.06 | 5.08 | 0.05 | 0.99% | 4.98 | 5.09 | 98699 | 4977 | 2.98% |
| 2025-07-24 | 4.99 | 5.03 | 0.03 | 0.60% | 4.98 | 5.07 | 74650 | 3758 | 2.26% |
| 2025-07-23 | 5.05 | 5.00 | -0.07 | -1.38% | 4.99 | 5.07 | 96507 | 4846 | 2.92% |
| 2025-07-22 | 5.13 | 5.07 | -0.06 | -1.17% | 5.03 | 5.14 | 88779 | 4497 | 2.68% |
| 2025-07-21 | 5.05 | 5.13 | 0.07 | 1.38% | 5.04 | 5.15 | 118143 | 6038 | 3.57% |
| 2025-07-18 | 5.10 | 5.06 | -0.04 | -0.78% | 5.02 | 5.14 | 82960 | 4196 | 2.51% |
| 2025-07-17 | 5.08 | 5.10 | 0.05 | 0.99% | 5.04 | 5.11 | 91282 | 4635 | 2.76% |
| 2025-07-16 | 5.07 | 5.05 | -0.01 | -0.20% | 5.01 | 5.09 | 96253 | 4865 | 2.91% |
| 2025-07-15 | 5.13 | 5.06 | -0.05 | -0.98% | 4.95 | 5.14 | 135730 | 6826 | 4.10% |
| 2025-07-14 | 5.10 | 5.11 | 0.00 | 0.00% | 5.02 | 5.15 | 147084 | 7469 | 4.45% |
| 2025-07-11 | 5.25 | 5.11 | -0.13 | -2.48% | 5.05 | 5.25 | 230326 | 11756 | 6.96% |
| 2025-07-10 | 5.10 | 5.24 | 0.12 | 2.34% | 5.05 | 5.30 | 282631 | 14697 | 8.55% |
| 2025-07-09 | 5.09 | 5.12 | 0.03 | 0.59% | 5.06 | 5.14 | 104426 | 5324 | 3.16% |
| 2025-07-08 | 5.07 | 5.09 | 0.08 | 1.60% | 4.99 | 5.10 | 121434 | 6136 | 3.67% |
| 2025-07-07 | 4.91 | 5.01 | 0.07 | 1.42% | 4.90 | 5.10 | 136438 | 6845 | 4.13% |
| 2025-07-04 | 5.00 | 4.94 | -0.06 | -1.20% | 4.92 | 5.03 | 88271 | 4386 | 2.67% |
| 2025-07-03 | 4.99 | 5.00 | 0.00 | 0.00% | 4.97 | 5.05 | 72745 | 3637 | 2.20% |
| 2025-07-02 | 4.99 | 5.00 | 0.01 | 0.20% | 4.92 | 5.02 | 117701 | 5851 | 3.56% |
| 2025-07-01 | 5.03 | 4.99 | -0.03 | -0.60% | 4.94 | 5.10 | 103487 | 5182 | 3.13% |
| 2025-06-30 | 5.01 | 5.02 | 0.05 | 1.01% | 4.99 | 5.05 | 93104 | 4668 | 2.82% |
| 2025-06-27 | 4.96 | 4.97 | 0.03 | 0.61% | 4.95 | 5.01 | 92365 | 4596 | 2.79% |
| 2025-06-26 | 4.93 | 4.94 | 0.01 | 0.20% | 4.91 | 5.00 | 147065 | 7276 | 4.45% |
| 2025-06-25 | 4.90 | 4.93 | 0.05 | 1.02% | 4.83 | 4.93 | 96372 | 4709 | 2.91% |
| 2025-06-24 | 4.78 | 4.88 | 0.10 | 2.09% | 4.78 | 4.91 | 118442 | 5762 | 3.58% |
| 2025-06-23 | 4.56 | 4.78 | 0.20 | 4.37% | 4.54 | 4.79 | 112883 | 5306 | 3.41% |
| 2025-06-20 | 4.64 | 4.58 | -0.06 | -1.29% | 4.53 | 4.71 | 124145 | 5752 | 3.75% |
| 2025-06-19 | 4.84 | 4.64 | -0.20 | -4.13% | 4.61 | 4.85 | 109174 | 5138 | 3.30% |
| 2025-06-18 | 4.77 | 4.84 | 0.04 | 0.83% | 4.74 | 4.85 | 89952 | 4319 | 2.72% |
| 2025-06-17 | 4.80 | 4.80 | 0.02 | 0.42% | 4.73 | 4.82 | 88308 | 4219 | 2.67% |
| 2025-06-16 | 4.65 | 4.78 | 0.13 | 2.80% | 4.64 | 4.79 | 114296 | 5428 | 3.46% |
| 2025-06-13 | 4.77 | 4.65 | -0.13 | -2.72% | 4.62 | 4.77 | 97375 | 4547 | 2.94% |
| 2025-06-12 | 4.75 | 4.78 | 0.02 | 0.42% | 4.73 | 4.82 | 89664 | 4282 | 2.71% |
| 2025-06-11 | 4.82 | 4.76 | 0.04 | 0.85% | 4.75 | 4.84 | 121501 | 5826 | 3.67% |
| 2025-06-10 | 4.82 | 4.72 | -0.10 | -2.07% | 4.64 | 4.83 | 104681 | 4957 | 3.17% |
| 2025-06-09 | 4.77 | 4.82 | 0.05 | 1.05% | 4.74 | 4.82 | 86510 | 4144 | 2.62% |
| 2025-06-06 | 4.77 | 4.77 | -0.02 | -0.42% | 4.71 | 4.81 | 84014 | 3993 | 2.54% |
| 2025-06-05 | 4.70 | 4.79 | 0.08 | 1.70% | 4.68 | 4.81 | 136585 | 6488 | 4.13% |
| 2025-06-04 | 4.66 | 4.71 | 0.03 | 0.64% | 4.66 | 4.76 | 82550 | 3892 | 2.50% |
| 2025-06-03 | 4.62 | 4.68 | 0.03 | 0.65% | 4.62 | 4.76 | 82055 | 3853 | 2.48% |
| 2025-05-30 | 4.76 | 4.65 | -0.12 | -2.52% | 4.62 | 4.76 | 116308 | 5433 | 3.52% |
| 2025-05-29 | 4.61 | 4.77 | 0.16 | 3.47% | 4.60 | 4.78 | 147647 | 6983 | 4.46% |
| 2025-05-28 | 4.65 | 4.61 | -0.03 | -0.65% | 4.57 | 4.71 | 83088 | 3839 | 2.51% |
| 2025-05-27 | 4.58 | 4.64 | 0.04 | 0.87% | 4.55 | 4.67 | 90000 | 4145 | 2.72% |
| 2025-05-26 | 4.48 | 4.60 | 0.11 | 2.45% | 4.48 | 4.62 | 82107 | 3753 | 2.48% |
| 2025-05-23 | 4.62 | 4.49 | -0.11 | -2.39% | 4.48 | 4.69 | 117373 | 5374 | 3.55% |
| 2025-05-22 | 4.64 | 4.60 | -0.08 | -1.71% | 4.56 | 4.77 | 85433 | 3964 | 2.58% |
| 2025-05-21 | 4.76 | 4.68 | -0.07 | -1.47% | 4.62 | 4.77 | 81754 | 3815 | 2.47% |
| 2025-05-20 | 4.71 | 4.75 | 0.06 | 1.28% | 4.64 | 4.76 | 115072 | 5429 | 3.48% |
| 2025-05-19 | 4.58 | 4.69 | 0.11 | 2.40% | 4.55 | 4.74 | 120375 | 5611 | 3.64% |
| 2025-05-16 | 4.62 | 4.58 | 0.00 | 0.00% | 4.56 | 4.62 | 80558 | 3702 | 2.44% |
| 2025-05-15 | 4.64 | 4.58 | -0.06 | -1.29% | 4.55 | 4.67 | 97696 | 4487 | 2.95% |
| 2025-05-14 | 4.60 | 4.64 | 0.06 | 1.31% | 4.56 | 4.70 | 117871 | 5450 | 3.56% |
| 2025-05-13 | 4.70 | 4.58 | -0.07 | -1.51% | 4.57 | 4.73 | 104380 | 4831 | 3.16% |
| 2025-05-12 | 4.61 | 4.65 | 0.07 | 1.53% | 4.55 | 4.65 | 103429 | 4775 | 3.13% |
| 2025-05-09 | 4.75 | 4.58 | -0.14 | -2.97% | 4.58 | 4.76 | 144804 | 6684 | 4.38% |
| 2025-05-08 | 4.63 | 4.72 | 0.12 | 2.61% | 4.53 | 4.73 | 198513 | 9262 | 6.00% |
| 2025-05-07 | 4.63 | 4.60 | 0.09 | 2.00% | 4.54 | 4.93 | 256293 | 11935 | 7.75% |
| 2025-05-06 | 4.40 | 4.51 | 0.18 | 4.16% | 4.37 | 4.51 | 166681 | 7435 | 5.04% |
| 2025-04-30 | 4.28 | 4.33 | 0.09 | 2.12% | 4.26 | 4.40 | 190026 | 8235 | 5.75% |
| 2025-04-29 | 4.13 | 4.24 | 0.07 | 1.68% | 4.10 | 4.31 | 208923 | 8868 | 6.32% |
| 2025-04-28 | 4.38 | 4.17 | -0.42 | -9.15% | 4.12 | 4.43 | 371591 | 15667 | 11.24% |
| 2025-04-25 | 4.41 | 4.59 | 0.11 | 2.46% | 4.36 | 4.88 | 496443 | 23141 | 15.01% |
| 2025-04-24 | 4.28 | 4.48 | 0.17 | 3.94% | 4.23 | 4.52 | 313502 | 13655 | 9.49% |