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 | 4.97 | 5.02 | 0.03 | 0.60% | 4.97 | 5.04 | 124075 | 6214 | 2.46% |
| 2025-07-31 | 5.03 | 4.99 | -0.07 | -1.38% | 4.98 | 5.08 | 156042 | 7837 | 3.09% |
| 2025-07-30 | 5.09 | 5.06 | -0.05 | -0.98% | 5.02 | 5.13 | 168379 | 8531 | 3.33% |
| 2025-07-29 | 5.16 | 5.11 | -0.05 | -0.97% | 5.05 | 5.16 | 166802 | 8486 | 3.30% |
| 2025-07-28 | 5.12 | 5.16 | 0.06 | 1.18% | 5.09 | 5.18 | 213895 | 11010 | 4.23% |
| 2025-07-25 | 5.17 | 5.10 | -0.06 | -1.16% | 5.09 | 5.20 | 302723 | 15528 | 5.99% |
| 2025-07-24 | 4.98 | 5.16 | 0.17 | 3.41% | 4.98 | 5.16 | 424642 | 21644 | 8.41% |
| 2025-07-23 | 5.06 | 4.99 | -0.08 | -1.58% | 4.98 | 5.06 | 180952 | 9076 | 3.58% |
| 2025-07-22 | 5.06 | 5.07 | 0.00 | 0.00% | 5.00 | 5.08 | 187020 | 9421 | 3.70% |
| 2025-07-21 | 4.98 | 5.07 | 0.09 | 1.81% | 4.97 | 5.07 | 213802 | 10763 | 4.23% |
| 2025-07-18 | 5.01 | 4.98 | -0.03 | -0.60% | 4.96 | 5.03 | 143954 | 7174 | 2.85% |
| 2025-07-17 | 5.00 | 5.01 | -0.01 | -0.20% | 4.97 | 5.02 | 133363 | 6664 | 2.64% |
| 2025-07-16 | 4.93 | 5.02 | 0.09 | 1.83% | 4.91 | 5.02 | 204192 | 10183 | 4.04% |
| 2025-07-15 | 4.99 | 4.93 | -0.06 | -1.20% | 4.88 | 4.99 | 182947 | 9015 | 3.62% |
| 2025-07-14 | 4.98 | 4.99 | 0.04 | 0.81% | 4.94 | 5.01 | 152490 | 7595 | 3.02% |
| 2025-07-11 | 5.00 | 4.99 | 0.00 | 0.00% | 4.95 | 5.01 | 177350 | 8845 | 3.51% |
| 2025-07-10 | 4.95 | 4.99 | 0.03 | 0.60% | 4.94 | 5.00 | 132238 | 6580 | 2.62% |
| 2025-07-09 | 5.01 | 4.96 | -0.03 | -0.60% | 4.95 | 5.03 | 176242 | 8787 | 3.49% |
| 2025-07-08 | 4.95 | 4.99 | 0.02 | 0.40% | 4.94 | 5.00 | 141766 | 7068 | 2.81% |
| 2025-07-07 | 4.92 | 4.97 | 0.03 | 0.61% | 4.91 | 4.97 | 125127 | 6178 | 2.48% |
| 2025-07-04 | 5.02 | 4.94 | -0.10 | -1.98% | 4.93 | 5.03 | 251869 | 12519 | 4.99% |
| 2025-07-03 | 5.06 | 5.04 | -0.04 | -0.79% | 5.00 | 5.08 | 238879 | 12017 | 4.73% |
| 2025-07-02 | 5.06 | 5.08 | 0.02 | 0.40% | 5.00 | 5.12 | 322161 | 16313 | 6.38% |
| 2025-07-01 | 5.09 | 5.06 | -0.05 | -0.98% | 4.99 | 5.11 | 367675 | 18541 | 7.28% |
| 2025-06-30 | 5.07 | 5.11 | -0.08 | -1.54% | 5.01 | 5.14 | 573170 | 29039 | 11.35% |
| 2025-06-27 | 5.60 | 5.19 | -0.07 | -1.33% | 5.16 | 5.70 | 1019666 | 55384 | 20.19% |
| 2025-06-26 | 5.24 | 5.26 | 0.01 | 0.19% | 5.20 | 5.31 | 412027 | 21654 | 8.16% |
| 2025-06-25 | 5.23 | 5.25 | -0.01 | -0.19% | 5.20 | 5.31 | 443815 | 23277 | 8.79% |
| 2025-06-24 | 5.18 | 5.26 | 0.11 | 2.14% | 5.15 | 5.32 | 682410 | 35762 | 13.51% |
| 2025-06-23 | 4.94 | 5.15 | 0.22 | 4.46% | 4.91 | 5.19 | 520660 | 26482 | 10.31% |
| 2025-06-20 | 4.93 | 4.93 | 0.00 | 0.00% | 4.91 | 5.08 | 281492 | 14030 | 5.57% |
| 2025-06-19 | 5.00 | 4.93 | -0.10 | -1.99% | 4.89 | 5.06 | 231331 | 11488 | 4.58% |
| 2025-06-18 | 4.95 | 5.03 | 0.08 | 1.62% | 4.91 | 5.05 | 283147 | 14127 | 5.61% |
| 2025-06-17 | 4.89 | 4.95 | 0.04 | 0.81% | 4.86 | 4.98 | 195038 | 9581 | 3.86% |
| 2025-06-16 | 4.90 | 4.91 | 0.09 | 1.87% | 4.82 | 4.96 | 220560 | 10781 | 4.37% |
| 2025-06-13 | 4.98 | 4.82 | -0.23 | -4.55% | 4.81 | 5.02 | 275843 | 13472 | 5.46% |
| 2025-06-12 | 4.93 | 5.05 | 0.09 | 1.81% | 4.86 | 5.05 | 281219 | 14041 | 5.57% |
| 2025-06-11 | 4.90 | 4.96 | 0.08 | 1.64% | 4.90 | 5.08 | 258270 | 12854 | 5.11% |
| 2025-06-10 | 4.90 | 4.88 | -0.04 | -0.81% | 4.83 | 4.95 | 207562 | 10169 | 4.11% |
| 2025-06-09 | 4.86 | 4.92 | 0.05 | 1.03% | 4.86 | 4.95 | 160635 | 7877 | 3.18% |
| 2025-06-06 | 4.89 | 4.87 | -0.02 | -0.41% | 4.82 | 4.95 | 167602 | 8156 | 3.32% |
| 2025-06-05 | 4.93 | 4.89 | -0.03 | -0.61% | 4.85 | 4.94 | 153544 | 7506 | 3.04% |
| 2025-06-04 | 4.90 | 4.92 | 0.04 | 0.82% | 4.85 | 4.95 | 168926 | 8267 | 3.34% |
| 2025-06-03 | 4.80 | 4.88 | 0.03 | 0.62% | 4.80 | 4.94 | 165025 | 8027 | 3.27% |
| 2025-05-30 | 5.01 | 4.85 | -0.18 | -3.58% | 4.82 | 5.05 | 273966 | 13409 | 5.42% |
| 2025-05-29 | 5.00 | 5.03 | 0.01 | 0.20% | 4.95 | 5.09 | 366867 | 18478 | 7.26% |
| 2025-05-28 | 4.91 | 5.02 | 0.13 | 2.66% | 4.86 | 5.14 | 403357 | 20175 | 7.99% |
| 2025-05-27 | 4.88 | 4.89 | -0.01 | -0.20% | 4.82 | 4.92 | 128428 | 6262 | 2.54% |
| 2025-05-26 | 4.86 | 4.90 | 0.01 | 0.20% | 4.83 | 4.96 | 140114 | 6877 | 2.77% |
| 2025-05-23 | 4.94 | 4.89 | -0.08 | -1.61% | 4.87 | 5.03 | 232025 | 11496 | 4.59% |
| 2025-05-22 | 5.10 | 4.97 | -0.13 | -2.55% | 4.95 | 5.14 | 328433 | 16509 | 6.50% |
| 2025-05-21 | 5.10 | 5.10 | -0.03 | -0.58% | 5.00 | 5.22 | 395429 | 20113 | 7.83% |
| 2025-05-20 | 5.00 | 5.13 | 0.12 | 2.40% | 4.95 | 5.14 | 337996 | 17149 | 6.69% |
| 2025-05-19 | 4.97 | 5.01 | 0.04 | 0.80% | 4.88 | 5.05 | 266619 | 13271 | 5.28% |
| 2025-05-16 | 4.88 | 4.97 | 0.07 | 1.43% | 4.88 | 5.03 | 278478 | 13843 | 5.51% |
| 2025-05-15 | 4.87 | 4.90 | 0.02 | 0.41% | 4.80 | 5.09 | 362095 | 17808 | 7.17% |
| 2025-05-14 | 4.93 | 4.88 | -0.02 | -0.41% | 4.86 | 4.95 | 186849 | 9139 | 3.70% |
| 2025-05-13 | 4.99 | 4.90 | -0.05 | -1.01% | 4.90 | 5.04 | 194103 | 9602 | 3.84% |
| 2025-05-12 | 4.92 | 4.95 | 0.03 | 0.61% | 4.92 | 5.06 | 287878 | 14304 | 5.70% |
| 2025-05-09 | 4.92 | 4.92 | -0.02 | -0.40% | 4.85 | 5.12 | 430540 | 21466 | 8.52% |
| 2025-05-08 | 4.82 | 4.94 | 0.09 | 1.86% | 4.81 | 4.97 | 208078 | 10235 | 4.12% |
| 2025-05-07 | 4.85 | 4.85 | 0.05 | 1.04% | 4.80 | 4.93 | 231074 | 11238 | 4.57% |
| 2025-05-06 | 4.73 | 4.80 | 0.11 | 2.35% | 4.73 | 4.81 | 190906 | 9110 | 3.78% |
| 2025-04-30 | 4.63 | 4.69 | 0.06 | 1.30% | 4.63 | 4.72 | 160592 | 7506 | 3.18% |
| 2025-04-29 | 4.52 | 4.63 | 0.11 | 2.43% | 4.49 | 4.69 | 161874 | 7495 | 3.20% |
| 2025-04-28 | 4.55 | 4.52 | -0.05 | -1.09% | 4.49 | 4.58 | 142635 | 6464 | 2.82% |
| 2025-04-25 | 4.58 | 4.57 | 0.02 | 0.44% | 4.52 | 4.67 | 253697 | 11685 | 5.02% |
| 2025-04-24 | 4.55 | 4.55 | -0.01 | -0.22% | 4.48 | 4.62 | 217842 | 9924 | 4.31% |