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 | 5.29 | 0.24 | 4.75% | 5.03 | 5.53 | 491046 | 25827 | 5.92% |
| 2025-07-31 | 5.17 | 5.05 | -0.13 | -2.51% | 5.03 | 5.18 | 223424 | 11386 | 2.69% |
| 2025-07-30 | 5.20 | 5.18 | -0.03 | -0.58% | 5.16 | 5.23 | 186177 | 9673 | 2.24% |
| 2025-07-29 | 5.18 | 5.21 | 0.03 | 0.58% | 5.12 | 5.22 | 147320 | 7593 | 1.78% |
| 2025-07-28 | 5.21 | 5.18 | -0.03 | -0.58% | 5.16 | 5.22 | 145508 | 7539 | 1.75% |
| 2025-07-25 | 5.24 | 5.21 | -0.03 | -0.57% | 5.19 | 5.26 | 175749 | 9157 | 2.12% |
| 2025-07-24 | 5.16 | 5.24 | 0.08 | 1.55% | 5.14 | 5.24 | 209881 | 10931 | 2.53% |
| 2025-07-23 | 5.29 | 5.16 | -0.09 | -1.71% | 5.14 | 5.31 | 283895 | 14784 | 3.42% |
| 2025-07-22 | 5.10 | 5.25 | 0.16 | 3.14% | 5.04 | 5.30 | 404064 | 20870 | 4.87% |
| 2025-07-21 | 5.00 | 5.09 | 0.08 | 1.60% | 5.00 | 5.09 | 215203 | 10892 | 2.59% |
| 2025-07-18 | 5.00 | 5.01 | 0.01 | 0.20% | 4.98 | 5.02 | 126427 | 6323 | 1.52% |
| 2025-07-17 | 5.00 | 5.00 | 0.00 | 0.00% | 4.96 | 5.02 | 169738 | 8463 | 2.05% |
| 2025-07-16 | 5.00 | 5.00 | -0.01 | -0.20% | 4.98 | 5.04 | 162313 | 8133 | 1.96% |
| 2025-07-15 | 5.12 | 5.01 | -0.13 | -2.53% | 4.98 | 5.15 | 267389 | 13443 | 3.22% |
| 2025-07-14 | 5.12 | 5.14 | 0.03 | 0.59% | 5.11 | 5.20 | 195569 | 10078 | 2.36% |
| 2025-07-11 | 5.07 | 5.11 | 0.04 | 0.79% | 5.05 | 5.14 | 252951 | 12912 | 3.05% |
| 2025-07-10 | 5.06 | 5.07 | 0.01 | 0.20% | 5.04 | 5.11 | 186169 | 9452 | 2.24% |
| 2025-07-09 | 5.07 | 5.06 | -0.04 | -0.78% | 5.05 | 5.13 | 204307 | 10387 | 2.46% |
| 2025-07-08 | 5.08 | 5.10 | 0.02 | 0.39% | 5.05 | 5.11 | 231508 | 11767 | 2.79% |
| 2025-07-07 | 5.13 | 5.08 | -0.02 | -0.39% | 5.05 | 5.14 | 154494 | 7842 | 1.86% |
| 2025-07-04 | 5.13 | 5.10 | -0.04 | -0.78% | 5.09 | 5.18 | 271133 | 13917 | 3.27% |
| 2025-07-03 | 5.14 | 5.14 | 0.02 | 0.39% | 5.07 | 5.16 | 258468 | 13213 | 3.12% |
| 2025-07-02 | 5.05 | 5.12 | 0.07 | 1.39% | 5.02 | 5.13 | 341031 | 17356 | 4.11% |
| 2025-07-01 | 5.04 | 5.05 | -0.01 | -0.20% | 5.00 | 5.07 | 211386 | 10637 | 2.55% |
| 2025-06-30 | 5.00 | 5.06 | 0.06 | 1.20% | 4.98 | 5.07 | 238155 | 11969 | 2.87% |
| 2025-06-27 | 5.02 | 5.00 | -0.09 | -1.77% | 4.99 | 5.04 | 303040 | 15177 | 3.65% |
| 2025-06-26 | 5.00 | 5.09 | 0.09 | 1.80% | 4.96 | 5.15 | 527403 | 26568 | 6.36% |
| 2025-06-25 | 5.02 | 5.00 | -0.04 | -0.79% | 4.96 | 5.06 | 446094 | 22292 | 5.38% |
| 2025-06-24 | 5.10 | 5.04 | -0.48 | -8.70% | 4.96 | 5.19 | 818040 | 41384 | 9.86% |
| 2025-06-23 | 5.70 | 5.52 | 0.01 | 0.18% | 5.37 | 5.87 | 740183 | 41230 | 8.92% |
| 2025-06-20 | 5.41 | 5.51 | -0.05 | -0.90% | 5.32 | 5.88 | 1050589 | 58815 | 12.66% |
| 2025-06-19 | 5.06 | 5.56 | 0.47 | 9.23% | 4.93 | 5.67 | 1069876 | 57151 | 12.90% |
| 2025-06-18 | 5.24 | 5.09 | -0.19 | -3.60% | 5.06 | 5.27 | 554368 | 28449 | 6.68% |
| 2025-06-17 | 4.96 | 5.28 | 0.20 | 3.94% | 4.90 | 5.28 | 875900 | 44574 | 10.56% |
| 2025-06-16 | 5.05 | 5.08 | 0.22 | 4.53% | 5.02 | 5.38 | 878002 | 45120 | 10.58% |
| 2025-06-13 | 4.73 | 4.86 | 0.14 | 2.97% | 4.73 | 5.01 | 582997 | 28545 | 7.03% |
| 2025-06-12 | 4.73 | 4.72 | -0.02 | -0.42% | 4.67 | 4.75 | 119635 | 5632 | 1.44% |
| 2025-06-11 | 4.72 | 4.74 | 0.01 | 0.21% | 4.70 | 4.76 | 127863 | 6062 | 1.54% |
| 2025-06-10 | 4.75 | 4.73 | -0.01 | -0.21% | 4.65 | 4.76 | 164360 | 7746 | 1.98% |
| 2025-06-09 | 4.68 | 4.74 | 0.05 | 1.07% | 4.68 | 4.74 | 150228 | 7087 | 1.81% |
| 2025-06-06 | 4.69 | 4.69 | 0.00 | 0.00% | 4.67 | 4.75 | 177223 | 8333 | 2.14% |
| 2025-06-05 | 4.72 | 4.69 | -0.03 | -0.64% | 4.67 | 4.76 | 146684 | 6903 | 1.77% |
| 2025-06-04 | 4.66 | 4.72 | 0.06 | 1.29% | 4.64 | 4.72 | 129035 | 6052 | 1.56% |
| 2025-06-03 | 4.59 | 4.66 | 0.05 | 1.08% | 4.58 | 4.66 | 97648 | 4526 | 1.18% |
| 2025-05-30 | 4.68 | 4.61 | -0.07 | -1.50% | 4.59 | 4.73 | 125731 | 5823 | 1.52% |
| 2025-05-29 | 4.63 | 4.68 | 0.05 | 1.08% | 4.60 | 4.71 | 158372 | 7403 | 1.91% |
| 2025-05-28 | 4.65 | 4.63 | -0.03 | -0.64% | 4.61 | 4.72 | 151437 | 7057 | 1.83% |
| 2025-05-27 | 4.63 | 4.66 | 0.02 | 0.43% | 4.60 | 4.68 | 121290 | 5636 | 1.46% |
| 2025-05-26 | 4.56 | 4.64 | 0.09 | 1.98% | 4.55 | 4.68 | 153593 | 7115 | 1.85% |
| 2025-05-23 | 4.59 | 4.55 | -0.05 | -1.09% | 4.53 | 4.66 | 133229 | 6130 | 1.61% |
| 2025-05-22 | 4.67 | 4.60 | -0.07 | -1.50% | 4.59 | 4.71 | 137182 | 6353 | 1.65% |
| 2025-05-21 | 4.71 | 4.67 | -0.04 | -0.85% | 4.66 | 4.77 | 131426 | 6189 | 1.58% |
| 2025-05-20 | 4.65 | 4.71 | 0.04 | 0.86% | 4.64 | 4.71 | 142586 | 6670 | 1.72% |
| 2025-05-19 | 4.60 | 4.67 | 0.09 | 1.97% | 4.55 | 4.68 | 138890 | 6424 | 1.67% |
| 2025-05-16 | 4.61 | 4.58 | -0.03 | -0.65% | 4.57 | 4.67 | 129316 | 5953 | 1.56% |
| 2025-05-15 | 4.64 | 4.61 | -0.03 | -0.65% | 4.59 | 4.67 | 117911 | 5455 | 1.42% |
| 2025-05-14 | 4.64 | 4.64 | 0.01 | 0.22% | 4.57 | 4.66 | 109774 | 5064 | 1.32% |
| 2025-05-13 | 4.68 | 4.63 | -0.01 | -0.22% | 4.61 | 4.69 | 106486 | 4949 | 1.28% |
| 2025-05-12 | 4.67 | 4.64 | 0.01 | 0.22% | 4.60 | 4.67 | 106004 | 4901 | 1.28% |
| 2025-05-09 | 4.70 | 4.63 | -0.05 | -1.07% | 4.62 | 4.71 | 100510 | 4674 | 1.21% |
| 2025-05-08 | 4.61 | 4.68 | 0.04 | 0.86% | 4.60 | 4.71 | 128045 | 5976 | 1.54% |
| 2025-05-07 | 4.61 | 4.64 | 0.09 | 1.98% | 4.57 | 4.73 | 216023 | 10021 | 2.60% |
| 2025-05-06 | 4.46 | 4.55 | 0.13 | 2.94% | 4.45 | 4.56 | 177247 | 8007 | 2.14% |
| 2025-04-30 | 4.41 | 4.42 | 0.01 | 0.23% | 4.40 | 4.47 | 125827 | 5595 | 1.52% |
| 2025-04-29 | 4.35 | 4.41 | 0.06 | 1.38% | 4.34 | 4.45 | 116374 | 5134 | 1.40% |
| 2025-04-28 | 4.51 | 4.35 | -0.15 | -3.33% | 4.35 | 4.51 | 138562 | 6086 | 1.67% |
| 2025-04-25 | 4.48 | 4.50 | 0.03 | 0.67% | 4.46 | 4.53 | 114554 | 5155 | 1.38% |
| 2025-04-24 | 4.47 | 4.47 | 0.01 | 0.22% | 4.42 | 4.52 | 143569 | 6423 | 1.73% |