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 | 5.00 | 5.10 | 0.11 | 2.20% | 4.96 | 5.13 | 132717 | 6743 | 2.57% |
| 2025-07-31 | 5.06 | 4.99 | -0.07 | -1.38% | 4.95 | 5.07 | 98019 | 4893 | 1.90% |
| 2025-07-30 | 5.07 | 5.06 | -0.02 | -0.39% | 5.02 | 5.09 | 86413 | 4359 | 1.67% |
| 2025-07-29 | 5.14 | 5.08 | -0.06 | -1.17% | 5.01 | 5.17 | 99777 | 5050 | 1.93% |
| 2025-07-28 | 5.11 | 5.14 | 0.02 | 0.39% | 5.09 | 5.17 | 83912 | 4301 | 1.62% |
| 2025-07-25 | 5.15 | 5.12 | -0.03 | -0.58% | 5.09 | 5.18 | 103327 | 5299 | 2.00% |
| 2025-07-24 | 5.08 | 5.15 | 0.07 | 1.38% | 5.07 | 5.16 | 97853 | 5017 | 1.89% |
| 2025-07-23 | 5.11 | 5.08 | -0.01 | -0.20% | 5.08 | 5.18 | 110375 | 5656 | 2.14% |
| 2025-07-22 | 5.13 | 5.09 | -0.04 | -0.78% | 5.04 | 5.13 | 83455 | 4236 | 1.62% |
| 2025-07-21 | 5.06 | 5.13 | 0.10 | 1.99% | 5.06 | 5.14 | 114288 | 5843 | 2.21% |
| 2025-07-18 | 5.03 | 5.03 | 0.02 | 0.40% | 4.98 | 5.05 | 60131 | 3016 | 1.16% |
| 2025-07-17 | 5.04 | 5.01 | -0.03 | -0.60% | 5.00 | 5.07 | 55695 | 2796 | 1.08% |
| 2025-07-16 | 5.01 | 5.04 | 0.05 | 1.00% | 4.98 | 5.06 | 63918 | 3216 | 1.24% |
| 2025-07-15 | 5.08 | 4.99 | -0.12 | -2.35% | 4.94 | 5.10 | 117739 | 5888 | 2.28% |
| 2025-07-14 | 5.09 | 5.11 | 0.01 | 0.20% | 5.07 | 5.14 | 66701 | 3405 | 1.29% |
| 2025-07-11 | 5.10 | 5.10 | 0.00 | 0.00% | 5.02 | 5.12 | 87103 | 4421 | 1.69% |
| 2025-07-10 | 5.08 | 5.10 | 0.00 | 0.00% | 5.06 | 5.12 | 75942 | 3863 | 1.47% |
| 2025-07-09 | 5.17 | 5.10 | -0.05 | -0.97% | 5.07 | 5.19 | 94814 | 4842 | 1.84% |
| 2025-07-08 | 5.10 | 5.15 | 0.04 | 0.78% | 5.08 | 5.17 | 109226 | 5600 | 2.11% |
| 2025-07-07 | 5.03 | 5.11 | 0.08 | 1.59% | 5.00 | 5.12 | 79817 | 4054 | 1.55% |
| 2025-07-04 | 5.12 | 5.03 | -0.09 | -1.76% | 5.02 | 5.13 | 97363 | 4928 | 1.88% |
| 2025-07-03 | 5.12 | 5.12 | -0.02 | -0.39% | 5.09 | 5.17 | 89037 | 4553 | 1.72% |
| 2025-07-02 | 5.09 | 5.14 | 0.05 | 0.98% | 5.08 | 5.16 | 133018 | 6811 | 2.58% |
| 2025-07-01 | 5.09 | 5.09 | 0.00 | 0.00% | 5.03 | 5.12 | 99585 | 5059 | 1.93% |
| 2025-06-30 | 5.08 | 5.09 | 0.01 | 0.20% | 5.02 | 5.10 | 112345 | 5693 | 2.17% |
| 2025-06-27 | 5.12 | 5.08 | 0.02 | 0.40% | 5.04 | 5.18 | 136293 | 6937 | 2.64% |
| 2025-06-26 | 5.00 | 5.06 | 0.05 | 1.00% | 4.97 | 5.13 | 186235 | 9416 | 3.61% |
| 2025-06-25 | 5.03 | 5.01 | 0.00 | 0.00% | 4.98 | 5.12 | 154410 | 7761 | 2.99% |
| 2025-06-24 | 5.05 | 5.01 | 0.08 | 1.62% | 4.97 | 5.15 | 162173 | 8157 | 3.14% |
| 2025-06-23 | 4.80 | 4.93 | 0.12 | 2.49% | 4.79 | 4.95 | 108916 | 5345 | 2.11% |
| 2025-06-20 | 4.92 | 4.81 | -0.04 | -0.82% | 4.80 | 4.92 | 84107 | 4083 | 1.63% |
| 2025-06-19 | 4.97 | 4.85 | -0.12 | -2.41% | 4.81 | 4.98 | 145171 | 7082 | 2.81% |
| 2025-06-18 | 5.01 | 4.97 | -0.08 | -1.58% | 4.95 | 5.04 | 115609 | 5746 | 2.24% |
| 2025-06-17 | 5.07 | 5.05 | -0.05 | -0.98% | 4.98 | 5.07 | 154809 | 7780 | 3.00% |
| 2025-06-16 | 5.05 | 5.10 | 0.04 | 0.79% | 4.92 | 5.11 | 152696 | 7702 | 2.96% |
| 2025-06-13 | 5.18 | 5.06 | -0.12 | -2.32% | 5.01 | 5.19 | 220280 | 11174 | 4.26% |
| 2025-06-12 | 5.15 | 5.18 | 0.01 | 0.19% | 5.10 | 5.21 | 229456 | 11829 | 4.44% |
| 2025-06-11 | 5.31 | 5.17 | -0.24 | -4.44% | 5.16 | 5.35 | 365102 | 19006 | 7.07% |
| 2025-06-10 | 5.35 | 5.41 | 0.31 | 6.08% | 5.27 | 5.71 | 608203 | 33175 | 11.77% |
| 2025-06-09 | 5.01 | 5.10 | 0.09 | 1.80% | 4.98 | 5.10 | 218715 | 11054 | 4.23% |
| 2025-06-06 | 5.15 | 5.01 | -0.14 | -2.72% | 4.96 | 5.15 | 268936 | 13539 | 5.21% |
| 2025-06-05 | 5.28 | 5.15 | -0.24 | -4.45% | 5.12 | 5.32 | 333830 | 17328 | 6.46% |
| 2025-06-04 | 5.16 | 5.39 | 0.12 | 2.28% | 5.08 | 5.44 | 511672 | 26850 | 9.91% |
| 2025-06-03 | 5.16 | 5.27 | -0.04 | -0.75% | 5.05 | 5.39 | 547987 | 28213 | 10.61% |
| 2025-05-30 | 5.86 | 5.31 | -0.92 | -14.77% | 5.31 | 5.97 | 791147 | 43689 | 15.32% |
| 2025-05-29 | 5.71 | 6.23 | 0.47 | 8.16% | 5.50 | 6.74 | 1199011 | 73313 | 23.21% |
| 2025-05-28 | 4.99 | 5.76 | 0.96 | 20.00% | 4.99 | 5.76 | 886747 | 49561 | 17.17% |
| 2025-05-27 | 4.56 | 4.80 | 0.22 | 4.80% | 4.52 | 5.19 | 237169 | 11304 | 4.59% |
| 2025-05-26 | 4.36 | 4.58 | 0.21 | 4.81% | 4.36 | 4.60 | 88633 | 3994 | 1.72% |
| 2025-05-23 | 4.48 | 4.37 | -0.07 | -1.58% | 4.36 | 4.50 | 72681 | 3223 | 1.41% |
| 2025-05-22 | 4.50 | 4.44 | -0.04 | -0.89% | 4.44 | 4.66 | 115774 | 5252 | 2.24% |
| 2025-05-21 | 4.57 | 4.48 | -0.05 | -1.10% | 4.45 | 4.58 | 60239 | 2709 | 1.17% |
| 2025-05-20 | 4.47 | 4.53 | 0.04 | 0.89% | 4.46 | 4.54 | 52380 | 2359 | 1.01% |
| 2025-05-19 | 4.41 | 4.49 | 0.10 | 2.28% | 4.38 | 4.51 | 84472 | 3767 | 1.64% |
| 2025-05-16 | 4.38 | 4.39 | 0.03 | 0.69% | 4.32 | 4.41 | 50624 | 2217 | 0.98% |
| 2025-05-15 | 4.36 | 4.36 | 0.00 | 0.00% | 4.32 | 4.41 | 49107 | 2141 | 0.95% |
| 2025-05-14 | 4.37 | 4.36 | -0.03 | -0.68% | 4.33 | 4.42 | 52803 | 2305 | 1.02% |
| 2025-05-13 | 4.47 | 4.39 | -0.02 | -0.45% | 4.36 | 4.49 | 47968 | 2119 | 0.93% |
| 2025-05-12 | 4.45 | 4.41 | -0.01 | -0.23% | 4.33 | 4.49 | 49253 | 2165 | 0.95% |
| 2025-05-09 | 4.45 | 4.42 | -0.04 | -0.90% | 4.40 | 4.50 | 47946 | 2128 | 0.93% |
| 2025-05-08 | 4.38 | 4.46 | 0.07 | 1.59% | 4.35 | 4.50 | 69514 | 3086 | 1.35% |
| 2025-05-07 | 4.45 | 4.39 | 0.01 | 0.23% | 4.35 | 4.45 | 74690 | 3284 | 1.45% |
| 2025-05-06 | 4.25 | 4.38 | 0.14 | 3.30% | 4.25 | 4.45 | 106030 | 4640 | 2.05% |
| 2025-04-30 | 4.15 | 4.24 | 0.09 | 2.17% | 4.15 | 4.31 | 86051 | 3666 | 1.67% |
| 2025-04-29 | 4.07 | 4.15 | 0.07 | 1.72% | 4.04 | 4.18 | 49778 | 2064 | 0.96% |
| 2025-04-28 | 4.08 | 4.08 | -0.05 | -1.21% | 4.01 | 4.13 | 60065 | 2439 | 1.16% |
| 2025-04-25 | 4.13 | 4.13 | 0.02 | 0.49% | 4.11 | 4.17 | 40629 | 1681 | 0.79% |
| 2025-04-24 | 4.12 | 4.11 | -0.04 | -0.96% | 4.08 | 4.17 | 58715 | 2425 | 1.14% |