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 | 4.95 | 4.96 | -0.01 | -0.20% | 4.94 | 5.01 | 219463 | 10894 | 1.82% |
| 2025-07-31 | 5.05 | 4.97 | -0.12 | -2.36% | 4.95 | 5.09 | 367564 | 18388 | 3.04% |
| 2025-07-30 | 5.11 | 5.09 | -0.08 | -1.55% | 5.03 | 5.23 | 490994 | 25038 | 4.06% |
| 2025-07-29 | 5.12 | 5.17 | 0.09 | 1.77% | 5.06 | 5.33 | 772158 | 40061 | 6.39% |
| 2025-07-28 | 5.01 | 5.08 | 0.07 | 1.40% | 4.96 | 5.12 | 380412 | 19249 | 3.15% |
| 2025-07-25 | 4.98 | 5.01 | 0.02 | 0.40% | 4.95 | 5.15 | 572315 | 28935 | 4.74% |
| 2025-07-24 | 4.95 | 4.99 | 0.02 | 0.40% | 4.95 | 5.02 | 268164 | 13362 | 2.22% |
| 2025-07-23 | 5.04 | 4.97 | -0.11 | -2.17% | 4.96 | 5.09 | 383288 | 19181 | 3.17% |
| 2025-07-22 | 5.08 | 5.08 | 0.00 | 0.00% | 5.03 | 5.14 | 419818 | 21302 | 3.47% |
| 2025-07-21 | 4.99 | 5.08 | 0.08 | 1.60% | 4.98 | 5.09 | 476135 | 24035 | 3.94% |
| 2025-07-18 | 4.92 | 5.00 | 0.09 | 1.83% | 4.87 | 5.01 | 346526 | 17087 | 2.87% |
| 2025-07-17 | 4.90 | 4.91 | 0.02 | 0.41% | 4.86 | 4.92 | 200772 | 9822 | 1.66% |
| 2025-07-16 | 4.90 | 4.89 | -0.01 | -0.20% | 4.85 | 4.93 | 212949 | 10418 | 1.76% |
| 2025-07-15 | 5.04 | 4.90 | -0.13 | -2.58% | 4.85 | 5.04 | 392887 | 19271 | 3.25% |
| 2025-07-14 | 4.90 | 5.03 | 0.13 | 2.65% | 4.90 | 5.14 | 563461 | 28439 | 4.66% |
| 2025-07-11 | 4.91 | 4.90 | 0.00 | 0.00% | 4.86 | 4.94 | 289263 | 14157 | 2.39% |
| 2025-07-10 | 4.95 | 4.91 | -0.03 | -0.61% | 4.86 | 4.95 | 325371 | 15922 | 2.69% |
| 2025-07-09 | 4.94 | 4.94 | 0.00 | 0.00% | 4.93 | 5.06 | 489099 | 24407 | 4.05% |
| 2025-07-08 | 4.96 | 4.94 | -0.02 | -0.40% | 4.90 | 4.96 | 260030 | 12802 | 2.15% |
| 2025-07-07 | 4.89 | 4.96 | 0.07 | 1.43% | 4.87 | 4.96 | 251130 | 12381 | 2.08% |
| 2025-07-04 | 4.94 | 4.89 | -0.07 | -1.41% | 4.87 | 4.97 | 296360 | 14551 | 2.45% |
| 2025-07-03 | 4.97 | 4.96 | -0.02 | -0.40% | 4.89 | 5.02 | 399690 | 19759 | 3.31% |
| 2025-07-02 | 5.04 | 4.98 | -0.07 | -1.39% | 4.96 | 5.12 | 554028 | 27841 | 4.59% |
| 2025-07-01 | 5.00 | 5.05 | 0.05 | 1.00% | 4.92 | 5.10 | 622929 | 31198 | 5.16% |
| 2025-06-30 | 4.90 | 5.00 | 0.13 | 2.67% | 4.88 | 5.06 | 674792 | 33689 | 5.59% |
| 2025-06-27 | 4.83 | 4.87 | 0.06 | 1.25% | 4.73 | 4.95 | 531592 | 25782 | 4.40% |
| 2025-06-26 | 4.82 | 4.81 | 0.09 | 1.91% | 4.76 | 4.94 | 758606 | 36818 | 6.28% |
| 2025-06-25 | 4.66 | 4.72 | 0.05 | 1.07% | 4.65 | 4.80 | 377293 | 17829 | 3.12% |
| 2025-06-24 | 4.63 | 4.67 | 0.06 | 1.30% | 4.62 | 4.70 | 247273 | 11533 | 2.05% |
| 2025-06-23 | 4.53 | 4.61 | 0.06 | 1.32% | 4.51 | 4.62 | 237097 | 10883 | 1.96% |
| 2025-06-20 | 4.59 | 4.55 | -0.02 | -0.44% | 4.53 | 4.66 | 267519 | 12258 | 2.21% |
| 2025-06-19 | 4.70 | 4.57 | -0.14 | -2.97% | 4.56 | 4.72 | 406647 | 18724 | 3.37% |
| 2025-06-18 | 4.73 | 4.71 | -0.05 | -1.05% | 4.70 | 4.81 | 276191 | 13070 | 2.29% |
| 2025-06-17 | 4.80 | 4.76 | -0.04 | -0.83% | 4.70 | 4.82 | 373989 | 17726 | 3.10% |
| 2025-06-16 | 4.75 | 4.80 | 0.05 | 1.05% | 4.73 | 4.84 | 287086 | 13758 | 2.38% |
| 2025-06-13 | 4.91 | 4.75 | -0.16 | -3.26% | 4.74 | 4.96 | 598892 | 28854 | 4.96% |
| 2025-06-12 | 4.95 | 4.91 | -0.08 | -1.60% | 4.87 | 5.05 | 523521 | 25879 | 4.33% |
| 2025-06-11 | 5.06 | 4.99 | -0.14 | -2.73% | 4.98 | 5.13 | 716126 | 36077 | 5.93% |
| 2025-06-10 | 4.89 | 5.13 | 0.22 | 4.48% | 4.86 | 5.39 | 1252261 | 64418 | 10.36% |
| 2025-06-09 | 4.86 | 4.91 | 0.03 | 0.61% | 4.86 | 4.95 | 521695 | 25583 | 4.32% |
| 2025-06-06 | 5.01 | 4.88 | -0.19 | -3.75% | 4.87 | 5.04 | 763324 | 37613 | 6.32% |
| 2025-06-05 | 5.23 | 5.07 | -0.26 | -4.88% | 4.91 | 5.24 | 1434406 | 72421 | 11.87% |
| 2025-06-04 | 5.39 | 5.33 | -0.16 | -2.91% | 5.30 | 5.54 | 1223851 | 65841 | 10.13% |
| 2025-06-03 | 5.16 | 5.49 | 0.18 | 3.39% | 5.12 | 5.70 | 1804223 | 97461 | 14.93% |
| 2025-05-30 | 5.09 | 5.31 | 0.20 | 3.91% | 4.92 | 5.62 | 2226172 | 116960 | 18.43% |
| 2025-05-29 | 5.39 | 5.11 | -0.14 | -2.67% | 5.02 | 5.50 | 2277614 | 119306 | 18.85% |
| 2025-05-28 | 4.76 | 5.25 | 0.48 | 10.06% | 4.75 | 5.25 | 1572859 | 79901 | 13.02% |
| 2025-05-27 | 4.58 | 4.77 | 0.21 | 4.61% | 4.47 | 4.90 | 1608992 | 75399 | 13.32% |
| 2025-05-26 | 4.63 | 4.56 | -0.26 | -5.39% | 4.54 | 4.77 | 1728980 | 79975 | 14.31% |
| 2025-05-23 | 5.14 | 4.82 | -0.02 | -0.41% | 4.79 | 5.32 | 2882873 | 147341 | 23.86% |
| 2025-05-22 | 4.36 | 4.84 | 0.44 | 10.00% | 4.36 | 4.84 | 1079397 | 50799 | 8.93% |
| 2025-05-21 | 4.20 | 4.40 | 0.18 | 4.27% | 4.20 | 4.64 | 1299884 | 58122 | 10.76% |
| 2025-05-20 | 4.23 | 4.22 | -0.01 | -0.24% | 4.17 | 4.23 | 144892 | 6080 | 1.20% |
| 2025-05-19 | 4.16 | 4.23 | 0.08 | 1.93% | 4.14 | 4.24 | 208280 | 8755 | 1.72% |
| 2025-05-16 | 4.11 | 4.15 | 0.03 | 0.73% | 4.10 | 4.19 | 187641 | 7804 | 1.55% |
| 2025-05-15 | 4.14 | 4.12 | -0.04 | -0.96% | 4.09 | 4.15 | 139017 | 5719 | 1.15% |
| 2025-05-14 | 4.20 | 4.16 | 0.01 | 0.24% | 4.13 | 4.20 | 158106 | 6569 | 1.31% |
| 2025-05-13 | 4.23 | 4.15 | -0.10 | -2.35% | 4.15 | 4.24 | 227187 | 9516 | 1.88% |
| 2025-05-12 | 4.16 | 4.25 | 0.09 | 2.16% | 4.15 | 4.34 | 323733 | 13748 | 2.68% |
| 2025-05-09 | 4.18 | 4.16 | -0.03 | -0.72% | 4.13 | 4.23 | 227956 | 9491 | 1.89% |
| 2025-05-08 | 4.14 | 4.19 | 0.03 | 0.72% | 4.12 | 4.21 | 206173 | 8607 | 1.71% |
| 2025-05-07 | 4.09 | 4.16 | 0.08 | 1.96% | 4.08 | 4.18 | 303385 | 12519 | 2.51% |
| 2025-05-06 | 4.02 | 4.08 | 0.08 | 2.00% | 4.01 | 4.08 | 185832 | 7548 | 1.54% |
| 2025-04-30 | 4.03 | 4.00 | -0.02 | -0.50% | 3.99 | 4.05 | 144174 | 5797 | 1.19% |
| 2025-04-29 | 3.96 | 4.02 | 0.08 | 2.03% | 3.94 | 4.03 | 144579 | 5792 | 1.20% |
| 2025-04-28 | 4.02 | 3.94 | -0.07 | -1.75% | 3.94 | 4.05 | 120276 | 4773 | 1.00% |
| 2025-04-25 | 4.02 | 4.01 | -0.01 | -0.25% | 3.97 | 4.05 | 124793 | 5004 | 1.03% |
| 2025-04-24 | 4.06 | 4.02 | -0.04 | -0.99% | 3.98 | 4.06 | 174215 | 6995 | 1.44% |