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 | 4.92 | 4.95 | 0.06 | 1.23% | 4.89 | 5.01 | 92445 | 4575 | 0.87% |
| 2025-07-31 | 4.92 | 4.89 | -0.03 | -0.61% | 4.88 | 4.98 | 118839 | 5848 | 1.11% |
| 2025-07-30 | 5.06 | 4.92 | -0.12 | -2.38% | 4.90 | 5.06 | 205560 | 10190 | 1.93% |
| 2025-07-29 | 5.06 | 5.04 | -0.02 | -0.40% | 5.03 | 5.12 | 126396 | 6405 | 1.19% |
| 2025-07-28 | 5.04 | 5.06 | 0.02 | 0.40% | 5.00 | 5.08 | 111705 | 5630 | 1.05% |
| 2025-07-25 | 5.18 | 5.04 | -0.12 | -2.33% | 5.01 | 5.20 | 212065 | 10741 | 1.99% |
| 2025-07-24 | 5.20 | 5.16 | -0.02 | -0.39% | 5.13 | 5.20 | 132984 | 6861 | 1.25% |
| 2025-07-23 | 5.27 | 5.18 | -0.08 | -1.52% | 5.12 | 5.31 | 183958 | 9601 | 1.73% |
| 2025-07-22 | 5.06 | 5.26 | 0.21 | 4.16% | 5.06 | 5.28 | 284257 | 14785 | 2.67% |
| 2025-07-21 | 4.98 | 5.05 | 0.07 | 1.41% | 4.98 | 5.12 | 144460 | 7308 | 1.35% |
| 2025-07-18 | 4.92 | 4.98 | 0.03 | 0.61% | 4.92 | 5.03 | 126039 | 6284 | 1.18% |
| 2025-07-17 | 4.98 | 4.95 | 0.00 | 0.00% | 4.91 | 5.00 | 120869 | 5974 | 1.13% |
| 2025-07-16 | 4.97 | 4.95 | -0.06 | -1.20% | 4.90 | 5.03 | 188051 | 9321 | 1.76% |
| 2025-07-15 | 4.98 | 5.01 | 0.01 | 0.20% | 4.97 | 5.11 | 169770 | 8554 | 1.59% |
| 2025-07-14 | 5.01 | 5.00 | -0.02 | -0.40% | 4.95 | 5.05 | 118814 | 5934 | 1.11% |
| 2025-07-11 | 5.01 | 5.02 | 0.00 | 0.00% | 4.95 | 5.11 | 229035 | 11496 | 2.15% |
| 2025-07-10 | 5.11 | 5.02 | -0.10 | -1.95% | 4.95 | 5.28 | 371447 | 19056 | 3.48% |
| 2025-07-09 | 5.08 | 5.12 | 0.03 | 0.59% | 5.05 | 5.16 | 243873 | 12412 | 2.29% |
| 2025-07-08 | 4.86 | 5.09 | 0.23 | 4.73% | 4.82 | 5.18 | 370689 | 18552 | 3.48% |
| 2025-07-07 | 4.83 | 4.86 | 0.08 | 1.67% | 4.83 | 4.95 | 207492 | 10143 | 1.95% |
| 2025-07-04 | 4.89 | 4.78 | -0.11 | -2.25% | 4.77 | 4.95 | 294367 | 14245 | 2.76% |
| 2025-07-03 | 4.66 | 4.89 | 0.24 | 5.16% | 4.64 | 5.00 | 452554 | 21797 | 4.24% |
| 2025-07-02 | 4.65 | 4.65 | 0.02 | 0.43% | 4.58 | 4.72 | 271987 | 12619 | 2.55% |
| 2025-07-01 | 4.46 | 4.63 | 0.19 | 4.28% | 4.39 | 4.75 | 410337 | 18841 | 3.85% |
| 2025-06-30 | 4.40 | 4.44 | 0.08 | 1.83% | 4.40 | 4.50 | 182526 | 8098 | 1.71% |
| 2025-06-27 | 4.30 | 4.36 | 0.08 | 1.87% | 4.29 | 4.48 | 236016 | 10362 | 2.21% |
| 2025-06-26 | 4.32 | 4.28 | -0.05 | -1.15% | 4.27 | 4.36 | 174886 | 7556 | 1.64% |
| 2025-06-25 | 4.29 | 4.33 | 0.05 | 1.17% | 4.27 | 4.36 | 196363 | 8501 | 1.84% |
| 2025-06-24 | 4.21 | 4.28 | 0.09 | 2.15% | 4.18 | 4.28 | 128172 | 5455 | 1.20% |
| 2025-06-23 | 4.08 | 4.19 | 0.09 | 2.20% | 4.05 | 4.19 | 94648 | 3910 | 0.89% |
| 2025-06-20 | 4.19 | 4.10 | -0.11 | -2.61% | 4.10 | 4.25 | 165871 | 6922 | 1.56% |
| 2025-06-19 | 4.24 | 4.21 | -0.04 | -0.94% | 4.21 | 4.37 | 195813 | 8391 | 1.84% |
| 2025-06-18 | 4.28 | 4.25 | -0.05 | -1.16% | 4.22 | 4.29 | 107973 | 4582 | 1.01% |
| 2025-06-17 | 4.21 | 4.30 | 0.10 | 2.38% | 4.21 | 4.33 | 165571 | 7089 | 1.55% |
| 2025-06-16 | 4.15 | 4.20 | 0.03 | 0.72% | 4.15 | 4.20 | 83389 | 3490 | 0.78% |
| 2025-06-13 | 4.25 | 4.17 | -0.11 | -2.57% | 4.14 | 4.28 | 165981 | 6956 | 1.56% |
| 2025-06-12 | 4.29 | 4.28 | -0.03 | -0.70% | 4.26 | 4.30 | 101274 | 4332 | 0.95% |
| 2025-06-11 | 4.25 | 4.31 | 0.04 | 0.94% | 4.25 | 4.31 | 125757 | 5399 | 1.18% |
| 2025-06-10 | 4.30 | 4.27 | -0.03 | -0.70% | 4.20 | 4.35 | 159254 | 6821 | 1.49% |
| 2025-06-09 | 4.32 | 4.30 | 0.01 | 0.23% | 4.27 | 4.35 | 150340 | 6457 | 1.41% |
| 2025-06-06 | 4.20 | 4.29 | 0.11 | 2.63% | 4.19 | 4.37 | 238317 | 10256 | 2.24% |
| 2025-06-05 | 4.21 | 4.18 | -0.03 | -0.71% | 4.17 | 4.25 | 122296 | 5137 | 1.15% |
| 2025-06-04 | 4.12 | 4.21 | 0.07 | 1.69% | 4.12 | 4.22 | 98248 | 4113 | 0.92% |
| 2025-06-03 | 4.07 | 4.14 | 0.07 | 1.72% | 4.05 | 4.14 | 95347 | 3927 | 0.89% |
| 2025-05-30 | 4.13 | 4.07 | -0.08 | -1.93% | 4.06 | 4.15 | 113918 | 4675 | 1.07% |
| 2025-05-29 | 4.04 | 4.15 | 0.10 | 2.47% | 4.04 | 4.17 | 141247 | 5820 | 1.32% |
| 2025-05-28 | 4.16 | 4.05 | -0.09 | -2.17% | 4.03 | 4.16 | 163128 | 6646 | 1.53% |
| 2025-05-27 | 4.14 | 4.14 | -0.01 | -0.24% | 4.12 | 4.18 | 102412 | 4242 | 0.96% |
| 2025-05-26 | 4.13 | 4.15 | 0.03 | 0.73% | 4.12 | 4.19 | 108707 | 4512 | 1.02% |
| 2025-05-23 | 4.20 | 4.12 | -0.09 | -2.14% | 4.11 | 4.25 | 168933 | 7082 | 1.58% |
| 2025-05-22 | 4.35 | 4.21 | -0.15 | -3.44% | 4.21 | 4.37 | 218839 | 9375 | 2.05% |
| 2025-05-21 | 4.38 | 4.36 | -0.03 | -0.68% | 4.35 | 4.41 | 143147 | 6252 | 1.34% |
| 2025-05-20 | 4.41 | 4.39 | -0.03 | -0.68% | 4.38 | 4.44 | 156150 | 6877 | 1.46% |
| 2025-05-19 | 4.34 | 4.42 | 0.09 | 2.08% | 4.32 | 4.43 | 182045 | 7984 | 1.71% |
| 2025-05-16 | 4.37 | 4.33 | 0.03 | 0.70% | 4.33 | 4.40 | 147632 | 6433 | 1.38% |
| 2025-05-15 | 4.34 | 4.30 | -0.07 | -1.60% | 4.30 | 4.42 | 171984 | 7484 | 1.61% |
| 2025-05-14 | 4.39 | 4.37 | -0.04 | -0.91% | 4.34 | 4.49 | 238094 | 10482 | 2.23% |
| 2025-05-13 | 4.40 | 4.41 | 0.06 | 1.38% | 4.34 | 4.56 | 329137 | 14648 | 3.09% |
| 2025-05-12 | 4.40 | 4.35 | 0.01 | 0.23% | 4.29 | 4.42 | 201749 | 8757 | 1.89% |
| 2025-05-09 | 4.31 | 4.34 | 0.04 | 0.93% | 4.25 | 4.45 | 289085 | 12637 | 2.71% |
| 2025-05-08 | 4.26 | 4.30 | 0.02 | 0.47% | 4.23 | 4.35 | 217726 | 9342 | 2.04% |
| 2025-05-07 | 4.19 | 4.28 | 0.13 | 3.13% | 4.15 | 4.37 | 352672 | 15012 | 3.31% |
| 2025-05-06 | 4.12 | 4.15 | 0.09 | 2.22% | 4.07 | 4.16 | 186807 | 7673 | 1.75% |
| 2025-04-30 | 4.06 | 4.06 | 0.02 | 0.50% | 4.05 | 4.11 | 105707 | 4305 | 0.99% |
| 2025-04-29 | 4.03 | 4.04 | 0.01 | 0.25% | 4.00 | 4.10 | 144274 | 5848 | 1.35% |
| 2025-04-28 | 4.19 | 4.03 | -0.16 | -3.82% | 4.02 | 4.25 | 251828 | 10296 | 2.36% |
| 2025-04-25 | 4.27 | 4.19 | -0.06 | -1.41% | 4.18 | 4.29 | 257025 | 10860 | 2.41% |
| 2025-04-24 | 4.20 | 4.25 | 0.08 | 1.92% | 4.16 | 4.28 | 273255 | 11614 | 2.56% |