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 | 4.79 | 4.78 | -0.01 | -0.21% | 4.77 | 4.82 | 225293 | 10783 | 0.82% |
| 2025-07-31 | 4.93 | 4.79 | -0.16 | -3.23% | 4.78 | 4.94 | 618226 | 29854 | 2.25% |
| 2025-07-30 | 4.98 | 4.95 | -0.03 | -0.60% | 4.94 | 5.03 | 351932 | 17544 | 1.28% |
| 2025-07-29 | 4.98 | 4.98 | -0.02 | -0.40% | 4.94 | 5.01 | 286343 | 14220 | 1.04% |
| 2025-07-28 | 5.01 | 5.00 | -0.02 | -0.40% | 4.94 | 5.03 | 355466 | 17715 | 1.29% |
| 2025-07-25 | 5.04 | 5.02 | -0.02 | -0.40% | 4.98 | 5.05 | 376666 | 18900 | 1.37% |
| 2025-07-24 | 4.94 | 5.04 | 0.09 | 1.82% | 4.91 | 5.09 | 764626 | 38438 | 2.78% |
| 2025-07-23 | 4.90 | 4.95 | 0.06 | 1.23% | 4.89 | 5.07 | 716001 | 35595 | 2.60% |
| 2025-07-22 | 4.86 | 4.89 | 0.04 | 0.82% | 4.80 | 4.90 | 487417 | 23635 | 1.77% |
| 2025-07-21 | 4.81 | 4.85 | 0.04 | 0.83% | 4.81 | 4.87 | 294674 | 14278 | 1.07% |
| 2025-07-18 | 4.81 | 4.81 | 0.01 | 0.21% | 4.78 | 4.82 | 213249 | 10242 | 0.77% |
| 2025-07-17 | 4.83 | 4.80 | -0.02 | -0.41% | 4.77 | 4.84 | 316996 | 15203 | 1.15% |
| 2025-07-16 | 4.83 | 4.82 | 0.00 | 0.00% | 4.80 | 4.86 | 289903 | 13995 | 1.05% |
| 2025-07-15 | 4.92 | 4.82 | -0.14 | -2.82% | 4.80 | 4.95 | 592704 | 28742 | 2.15% |
| 2025-07-14 | 5.05 | 4.96 | -0.09 | -1.78% | 4.96 | 5.06 | 359851 | 17963 | 1.31% |
| 2025-07-11 | 5.05 | 5.05 | -0.02 | -0.39% | 5.04 | 5.12 | 423098 | 21466 | 1.54% |
| 2025-07-10 | 4.93 | 5.07 | 0.13 | 2.63% | 4.93 | 5.09 | 589185 | 29581 | 2.14% |
| 2025-07-09 | 4.95 | 4.94 | -0.01 | -0.20% | 4.92 | 4.96 | 308322 | 15231 | 1.12% |
| 2025-07-08 | 4.89 | 4.95 | 0.04 | 0.81% | 4.89 | 4.95 | 234192 | 11531 | 0.85% |
| 2025-07-07 | 4.83 | 4.91 | 0.07 | 1.45% | 4.83 | 4.93 | 287662 | 14105 | 1.05% |
| 2025-07-04 | 4.86 | 4.84 | -0.01 | -0.21% | 4.82 | 4.87 | 228572 | 11075 | 0.83% |
| 2025-07-03 | 4.86 | 4.85 | -0.01 | -0.21% | 4.84 | 4.90 | 149982 | 7299 | 0.54% |
| 2025-07-02 | 4.83 | 4.86 | 0.03 | 0.62% | 4.81 | 4.87 | 193790 | 9364 | 0.70% |
| 2025-07-01 | 4.87 | 4.83 | -0.04 | -0.82% | 4.82 | 4.87 | 196047 | 9483 | 0.71% |
| 2025-06-30 | 4.87 | 4.87 | 0.01 | 0.21% | 4.85 | 4.91 | 218681 | 10661 | 0.79% |
| 2025-06-27 | 4.82 | 4.86 | 0.03 | 0.62% | 4.81 | 4.90 | 247070 | 12031 | 0.90% |
| 2025-06-26 | 4.82 | 4.83 | 0.00 | 0.00% | 4.80 | 4.87 | 200892 | 9705 | 0.73% |
| 2025-06-25 | 4.77 | 4.83 | 0.06 | 1.26% | 4.74 | 4.83 | 301692 | 14434 | 1.10% |
| 2025-06-24 | 4.75 | 4.77 | 0.04 | 0.85% | 4.73 | 4.77 | 202734 | 9649 | 0.74% |
| 2025-06-23 | 4.73 | 4.73 | -0.01 | -0.21% | 4.69 | 4.74 | 131469 | 6204 | 0.48% |
| 2025-06-20 | 4.75 | 4.74 | -0.01 | -0.21% | 4.72 | 4.78 | 135782 | 6455 | 0.49% |
| 2025-06-19 | 4.82 | 4.75 | -0.07 | -1.45% | 4.75 | 4.83 | 172651 | 8242 | 0.63% |
| 2025-06-18 | 4.91 | 4.82 | -0.09 | -1.83% | 4.81 | 4.91 | 195586 | 9462 | 0.71% |
| 2025-06-17 | 4.94 | 4.91 | -0.03 | -0.61% | 4.88 | 4.95 | 185715 | 9104 | 0.67% |
| 2025-06-16 | 4.79 | 4.94 | 0.14 | 2.92% | 4.78 | 4.97 | 448186 | 22005 | 1.63% |
| 2025-06-13 | 4.85 | 4.80 | -0.06 | -1.23% | 4.78 | 4.86 | 249191 | 11992 | 0.91% |
| 2025-06-12 | 4.91 | 4.86 | -0.05 | -1.02% | 4.85 | 4.91 | 224596 | 10925 | 0.82% |
| 2025-06-11 | 4.95 | 4.91 | -0.01 | -0.20% | 4.91 | 4.96 | 276602 | 13648 | 1.01% |
| 2025-06-10 | 4.95 | 4.92 | -0.02 | -0.40% | 4.90 | 5.00 | 269101 | 13335 | 0.98% |
| 2025-06-09 | 4.92 | 4.94 | 0.04 | 0.82% | 4.92 | 4.96 | 185245 | 9152 | 0.67% |
| 2025-06-06 | 4.92 | 4.90 | -0.02 | -0.41% | 4.90 | 4.94 | 140267 | 6891 | 0.51% |
| 2025-06-05 | 4.91 | 4.92 | 0.01 | 0.20% | 4.90 | 4.95 | 139729 | 6874 | 0.51% |
| 2025-06-04 | 4.90 | 4.91 | 0.01 | 0.20% | 4.88 | 4.93 | 163078 | 8000 | 0.59% |
| 2025-06-03 | 4.89 | 4.90 | -0.01 | -0.20% | 4.86 | 4.93 | 174653 | 8546 | 0.63% |
| 2025-05-30 | 4.90 | 4.91 | 0.01 | 0.20% | 4.88 | 4.94 | 191172 | 9389 | 0.69% |
| 2025-05-29 | 4.87 | 4.90 | 0.03 | 0.62% | 4.85 | 4.91 | 166791 | 8154 | 0.61% |
| 2025-05-28 | 4.90 | 4.87 | -0.03 | -0.61% | 4.86 | 4.91 | 131294 | 6402 | 0.48% |
| 2025-05-27 | 4.92 | 4.90 | -0.01 | -0.20% | 4.88 | 4.92 | 187843 | 9202 | 0.68% |
| 2025-05-26 | 4.91 | 4.91 | 0.01 | 0.20% | 4.89 | 4.97 | 219102 | 10780 | 0.80% |
| 2025-05-23 | 5.04 | 5.00 | -0.05 | -0.99% | 5.00 | 5.07 | 167287 | 8421 | 0.61% |
| 2025-05-22 | 5.07 | 5.05 | -0.03 | -0.59% | 5.03 | 5.08 | 153843 | 7773 | 0.56% |
| 2025-05-21 | 5.09 | 5.08 | -0.01 | -0.20% | 5.06 | 5.10 | 118540 | 6022 | 0.43% |
| 2025-05-20 | 5.08 | 5.09 | 0.02 | 0.39% | 5.05 | 5.11 | 196021 | 9961 | 0.71% |
| 2025-05-19 | 5.02 | 5.07 | 0.05 | 1.00% | 5.00 | 5.07 | 293509 | 14801 | 1.07% |
| 2025-05-16 | 5.06 | 5.02 | -0.03 | -0.59% | 5.01 | 5.06 | 216320 | 10876 | 0.79% |
| 2025-05-15 | 5.09 | 5.05 | -0.04 | -0.79% | 5.04 | 5.10 | 216005 | 10943 | 0.78% |
| 2025-05-14 | 5.08 | 5.09 | 0.01 | 0.20% | 5.04 | 5.13 | 318037 | 16153 | 1.16% |
| 2025-05-13 | 5.11 | 5.08 | -0.01 | -0.20% | 5.06 | 5.12 | 262378 | 13344 | 0.95% |
| 2025-05-12 | 5.12 | 5.09 | 0.00 | 0.00% | 5.06 | 5.13 | 288309 | 14670 | 1.05% |
| 2025-05-09 | 5.19 | 5.09 | -0.09 | -1.74% | 5.09 | 5.19 | 256750 | 13177 | 0.93% |
| 2025-05-08 | 5.18 | 5.18 | 0.00 | 0.00% | 5.15 | 5.20 | 279298 | 14453 | 1.01% |
| 2025-05-07 | 5.22 | 5.18 | 0.05 | 0.97% | 5.17 | 5.34 | 322256 | 16854 | 1.17% |
| 2025-05-06 | 5.11 | 5.13 | 0.04 | 0.79% | 5.08 | 5.14 | 262439 | 13432 | 0.95% |
| 2025-04-30 | 5.11 | 5.09 | -0.02 | -0.39% | 5.08 | 5.17 | 226502 | 11580 | 0.88% |
| 2025-04-29 | 5.10 | 5.11 | -0.01 | -0.20% | 5.06 | 5.15 | 198551 | 10154 | 0.77% |
| 2025-04-28 | 5.30 | 5.12 | -0.16 | -3.03% | 5.10 | 5.34 | 393706 | 20346 | 1.53% |
| 2025-04-25 | 5.31 | 5.28 | -0.05 | -0.94% | 5.28 | 5.51 | 614043 | 33173 | 2.39% |
| 2025-04-24 | 5.32 | 5.33 | 0.01 | 0.19% | 5.27 | 5.38 | 246343 | 13121 | 0.96% |