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 | 5.10 | 5.14 | 0.06 | 1.18% | 5.10 | 5.16 | 256468 | 13162 | 1.33% |
| 2025-07-31 | 5.18 | 5.08 | -0.11 | -2.12% | 5.06 | 5.19 | 347343 | 17751 | 1.80% |
| 2025-07-30 | 5.16 | 5.19 | 0.04 | 0.78% | 5.14 | 5.25 | 333161 | 17332 | 1.73% |
| 2025-07-29 | 5.19 | 5.15 | -0.03 | -0.58% | 5.08 | 5.19 | 289097 | 14817 | 1.50% |
| 2025-07-28 | 5.23 | 5.18 | -0.02 | -0.38% | 5.11 | 5.26 | 384541 | 19945 | 2.00% |
| 2025-07-25 | 5.13 | 5.20 | 0.03 | 0.58% | 5.13 | 5.28 | 748953 | 39028 | 3.89% |
| 2025-07-24 | 4.89 | 5.17 | 0.30 | 6.16% | 4.87 | 5.33 | 1010207 | 51558 | 5.25% |
| 2025-07-23 | 4.95 | 4.87 | -0.06 | -1.22% | 4.86 | 4.97 | 278272 | 13683 | 1.44% |
| 2025-07-22 | 4.89 | 4.93 | 0.04 | 0.82% | 4.84 | 4.93 | 315510 | 15405 | 1.64% |
| 2025-07-21 | 4.77 | 4.89 | 0.11 | 2.30% | 4.77 | 4.90 | 342049 | 16650 | 1.78% |
| 2025-07-18 | 4.74 | 4.78 | 0.04 | 0.84% | 4.74 | 4.78 | 220673 | 10517 | 1.15% |
| 2025-07-17 | 4.68 | 4.74 | 0.06 | 1.28% | 4.67 | 4.74 | 201442 | 9491 | 1.05% |
| 2025-07-16 | 4.72 | 4.68 | -0.05 | -1.06% | 4.65 | 4.73 | 270130 | 12663 | 1.40% |
| 2025-07-15 | 4.77 | 4.73 | -0.05 | -1.05% | 4.70 | 4.80 | 258057 | 12239 | 1.34% |
| 2025-07-14 | 4.85 | 4.78 | -0.06 | -1.24% | 4.77 | 4.85 | 256266 | 12289 | 1.33% |
| 2025-07-11 | 4.83 | 4.84 | 0.01 | 0.21% | 4.80 | 4.86 | 325117 | 15699 | 1.69% |
| 2025-07-10 | 4.83 | 4.83 | 0.01 | 0.21% | 4.80 | 4.89 | 312636 | 15116 | 1.62% |
| 2025-07-09 | 4.87 | 4.82 | -0.09 | -1.83% | 4.81 | 4.91 | 552330 | 26806 | 2.87% |
| 2025-07-08 | 4.76 | 4.91 | 0.29 | 6.28% | 4.76 | 4.96 | 984520 | 48060 | 5.11% |
| 2025-07-07 | 4.59 | 4.62 | 0.02 | 0.43% | 4.57 | 4.64 | 188740 | 8691 | 0.98% |
| 2025-07-04 | 4.67 | 4.60 | -0.06 | -1.29% | 4.59 | 4.67 | 185246 | 8556 | 0.96% |
| 2025-07-03 | 4.66 | 4.66 | -0.01 | -0.21% | 4.63 | 4.70 | 211741 | 9859 | 1.10% |
| 2025-07-02 | 4.57 | 4.67 | 0.11 | 2.41% | 4.55 | 4.68 | 366332 | 16994 | 1.90% |
| 2025-07-01 | 4.57 | 4.56 | -0.02 | -0.44% | 4.52 | 4.59 | 185040 | 8432 | 0.96% |
| 2025-06-30 | 4.59 | 4.58 | -0.01 | -0.22% | 4.55 | 4.62 | 187134 | 8563 | 0.97% |
| 2025-06-27 | 4.59 | 4.59 | 0.02 | 0.44% | 4.56 | 4.62 | 164372 | 7535 | 0.85% |
| 2025-06-26 | 4.60 | 4.57 | -0.03 | -0.65% | 4.56 | 4.62 | 147907 | 6778 | 0.77% |
| 2025-06-25 | 4.57 | 4.60 | 0.04 | 0.88% | 4.54 | 4.62 | 191334 | 8770 | 0.99% |
| 2025-06-24 | 4.49 | 4.56 | 0.06 | 1.33% | 4.46 | 4.58 | 233121 | 10561 | 1.21% |
| 2025-06-23 | 4.46 | 4.50 | 0.01 | 0.22% | 4.45 | 4.51 | 151965 | 6813 | 0.79% |
| 2025-06-20 | 4.45 | 4.49 | 0.06 | 1.35% | 4.43 | 4.50 | 188656 | 8439 | 0.98% |
| 2025-06-19 | 4.55 | 4.43 | -0.11 | -2.42% | 4.42 | 4.56 | 251682 | 11267 | 1.31% |
| 2025-06-18 | 4.66 | 4.54 | -0.12 | -2.58% | 4.49 | 4.70 | 419638 | 19146 | 2.18% |
| 2025-06-17 | 4.53 | 4.66 | 0.13 | 2.87% | 4.51 | 4.78 | 569732 | 26641 | 2.96% |
| 2025-06-16 | 4.48 | 4.53 | 0.05 | 1.12% | 4.45 | 4.54 | 233521 | 10498 | 1.21% |
| 2025-06-13 | 4.48 | 4.48 | -0.02 | -0.44% | 4.46 | 4.51 | 174722 | 7831 | 0.91% |
| 2025-06-12 | 4.49 | 4.50 | 0.03 | 0.67% | 4.45 | 4.50 | 171759 | 7699 | 0.89% |
| 2025-06-11 | 4.49 | 4.47 | -0.02 | -0.45% | 4.47 | 4.51 | 171888 | 7715 | 0.89% |
| 2025-06-10 | 4.46 | 4.49 | 0.05 | 1.13% | 4.42 | 4.51 | 281204 | 12573 | 1.46% |
| 2025-06-09 | 4.43 | 4.44 | 0.03 | 0.68% | 4.40 | 4.49 | 193733 | 8596 | 1.01% |
| 2025-06-06 | 4.33 | 4.41 | 0.08 | 1.85% | 4.32 | 4.42 | 230171 | 10115 | 1.20% |
| 2025-06-05 | 4.32 | 4.33 | 0.00 | 0.00% | 4.31 | 4.35 | 131046 | 5677 | 0.68% |
| 2025-06-04 | 4.30 | 4.33 | 0.03 | 0.70% | 4.29 | 4.34 | 109003 | 4710 | 0.57% |
| 2025-06-03 | 4.29 | 4.30 | 0.01 | 0.23% | 4.27 | 4.33 | 156452 | 6739 | 0.81% |
| 2025-05-30 | 4.31 | 4.29 | -0.03 | -0.69% | 4.27 | 4.31 | 151416 | 6492 | 0.79% |
| 2025-05-29 | 4.32 | 4.32 | 0.00 | 0.00% | 4.31 | 4.35 | 200778 | 8693 | 1.04% |
| 2025-05-28 | 4.30 | 4.32 | -0.01 | -0.23% | 4.27 | 4.34 | 154039 | 6630 | 0.80% |
| 2025-05-27 | 4.29 | 4.33 | 0.03 | 0.70% | 4.24 | 4.33 | 197875 | 8474 | 1.03% |
| 2025-05-26 | 4.30 | 4.30 | 0.01 | 0.23% | 4.27 | 4.34 | 149949 | 6453 | 0.78% |
| 2025-05-23 | 4.27 | 4.29 | 0.03 | 0.70% | 4.26 | 4.35 | 210621 | 9103 | 1.09% |
| 2025-05-22 | 4.31 | 4.26 | -0.06 | -1.39% | 4.25 | 4.34 | 185405 | 7949 | 0.96% |
| 2025-05-21 | 4.34 | 4.32 | -0.01 | -0.23% | 4.30 | 4.36 | 157800 | 6821 | 0.82% |
| 2025-05-20 | 4.44 | 4.39 | -0.06 | -1.35% | 4.37 | 4.44 | 232618 | 10207 | 1.21% |
| 2025-05-19 | 4.39 | 4.45 | 0.06 | 1.37% | 4.36 | 4.45 | 176188 | 7759 | 0.91% |
| 2025-05-16 | 4.38 | 4.39 | 0.00 | 0.00% | 4.37 | 4.41 | 155405 | 6822 | 0.81% |
| 2025-05-15 | 4.45 | 4.39 | -0.05 | -1.13% | 4.39 | 4.48 | 170008 | 7521 | 0.88% |
| 2025-05-14 | 4.42 | 4.44 | 0.01 | 0.23% | 4.41 | 4.48 | 209007 | 9308 | 1.09% |
| 2025-05-13 | 4.50 | 4.43 | -0.02 | -0.45% | 4.38 | 4.50 | 218590 | 9686 | 1.14% |
| 2025-05-12 | 4.49 | 4.45 | 0.01 | 0.23% | 4.43 | 4.49 | 170344 | 7582 | 0.88% |
| 2025-05-09 | 4.50 | 4.44 | -0.06 | -1.33% | 4.42 | 4.52 | 204636 | 9102 | 1.06% |
| 2025-05-08 | 4.56 | 4.50 | -0.07 | -1.53% | 4.50 | 4.57 | 221528 | 10014 | 1.15% |
| 2025-05-07 | 4.58 | 4.57 | 0.03 | 0.66% | 4.53 | 4.61 | 314982 | 14398 | 1.64% |
| 2025-05-06 | 4.48 | 4.54 | 0.05 | 1.11% | 4.48 | 4.55 | 234101 | 10569 | 1.22% |
| 2025-04-30 | 4.60 | 4.49 | -0.06 | -1.32% | 4.48 | 4.62 | 234447 | 10632 | 1.22% |
| 2025-04-29 | 4.44 | 4.55 | 0.12 | 2.71% | 4.42 | 4.56 | 229292 | 10332 | 1.19% |
| 2025-04-28 | 4.61 | 4.43 | -0.17 | -3.70% | 4.41 | 4.61 | 313300 | 14029 | 1.63% |
| 2025-04-25 | 4.60 | 4.60 | 0.02 | 0.44% | 4.53 | 4.65 | 281950 | 12950 | 1.46% |
| 2025-04-24 | 4.62 | 4.58 | -0.05 | -1.08% | 4.55 | 4.64 | 231733 | 10634 | 1.20% |