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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-31 | 5.11 | 5.09 | -0.03 | -0.59% | 5.08 | 5.22 | 594903 | 30577 | 3.29% |
| 2025-07-30 | 5.09 | 5.12 | 0.02 | 0.39% | 5.05 | 5.17 | 552233 | 28241 | 3.05% |
| 2025-07-29 | 5.13 | 5.10 | -0.05 | -0.97% | 5.02 | 5.14 | 411729 | 20853 | 2.28% |
| 2025-07-28 | 5.16 | 5.15 | -0.02 | -0.39% | 5.11 | 5.18 | 284263 | 14619 | 1.57% |
| 2025-07-25 | 5.14 | 5.17 | 0.04 | 0.78% | 5.11 | 5.19 | 461491 | 23811 | 2.55% |
| 2025-07-24 | 5.05 | 5.13 | 0.09 | 1.79% | 5.03 | 5.14 | 443523 | 22613 | 2.45% |
| 2025-07-23 | 5.06 | 5.04 | -0.03 | -0.59% | 5.02 | 5.09 | 338126 | 17115 | 1.87% |
| 2025-07-22 | 5.11 | 5.07 | -0.04 | -0.78% | 5.04 | 5.12 | 358206 | 18146 | 1.98% |
| 2025-07-21 | 5.08 | 5.11 | 0.02 | 0.39% | 5.06 | 5.12 | 283977 | 14480 | 1.57% |
| 2025-07-18 | 5.14 | 5.09 | -0.03 | -0.59% | 5.06 | 5.16 | 277138 | 14105 | 1.53% |
| 2025-07-17 | 5.10 | 5.12 | 0.03 | 0.59% | 5.05 | 5.12 | 299159 | 15232 | 1.65% |
| 2025-07-16 | 5.05 | 5.09 | 0.05 | 0.99% | 5.03 | 5.17 | 470669 | 24046 | 2.60% |
| 2025-07-15 | 5.07 | 5.04 | -0.02 | -0.40% | 4.95 | 5.08 | 350361 | 17515 | 1.94% |
| 2025-07-14 | 5.14 | 5.06 | -0.10 | -1.94% | 5.04 | 5.18 | 434041 | 22014 | 2.40% |
| 2025-07-11 | 5.15 | 5.16 | -0.01 | -0.19% | 5.08 | 5.18 | 415486 | 21336 | 2.30% |
| 2025-07-10 | 5.12 | 5.17 | 0.02 | 0.39% | 5.08 | 5.18 | 477767 | 24543 | 2.64% |
| 2025-07-09 | 5.01 | 5.15 | 0.14 | 2.79% | 5.00 | 5.22 | 806739 | 41339 | 4.46% |
| 2025-07-08 | 4.94 | 5.01 | 0.06 | 1.21% | 4.91 | 5.02 | 300696 | 15003 | 1.66% |
| 2025-07-07 | 4.91 | 4.95 | 0.03 | 0.61% | 4.89 | 4.98 | 231383 | 11446 | 1.28% |
| 2025-07-04 | 4.97 | 4.92 | -0.05 | -1.01% | 4.91 | 4.99 | 287019 | 14183 | 1.59% |
| 2025-07-03 | 4.97 | 4.97 | 0.00 | 0.00% | 4.95 | 5.01 | 198176 | 9858 | 1.10% |
| 2025-07-02 | 5.01 | 4.98 | -0.06 | -1.19% | 4.95 | 5.03 | 269411 | 13409 | 1.49% |
| 2025-07-01 | 5.10 | 5.04 | -0.06 | -1.18% | 4.97 | 5.12 | 395615 | 19901 | 2.19% |
| 2025-06-30 | 5.03 | 5.10 | 0.07 | 1.39% | 5.03 | 5.11 | 339426 | 17243 | 1.88% |
| 2025-06-27 | 5.04 | 5.03 | 0.00 | 0.00% | 5.00 | 5.10 | 347476 | 17537 | 1.92% |
| 2025-06-26 | 5.07 | 5.03 | -0.03 | -0.59% | 5.02 | 5.15 | 438364 | 22254 | 2.42% |
| 2025-06-25 | 5.00 | 5.06 | 0.04 | 0.80% | 4.94 | 5.07 | 462524 | 23168 | 2.56% |
| 2025-06-24 | 4.95 | 5.02 | 0.10 | 2.03% | 4.92 | 5.04 | 381911 | 19136 | 2.11% |
| 2025-06-23 | 4.78 | 4.92 | 0.03 | 0.61% | 4.77 | 4.94 | 374174 | 18307 | 2.07% |
| 2025-06-20 | 5.09 | 4.89 | -0.19 | -3.74% | 4.88 | 5.12 | 536363 | 26584 | 2.97% |
| 2025-06-19 | 5.22 | 5.08 | -0.18 | -3.42% | 5.06 | 5.26 | 606869 | 31090 | 3.36% |
| 2025-06-18 | 5.37 | 5.26 | -0.13 | -2.41% | 5.20 | 5.37 | 637449 | 33512 | 3.53% |
| 2025-06-17 | 5.45 | 5.39 | -0.11 | -2.00% | 5.32 | 5.45 | 883584 | 47426 | 4.89% |
| 2025-06-16 | 5.12 | 5.50 | 0.28 | 5.36% | 5.10 | 5.55 | 1433554 | 77483 | 7.93% |
| 2025-06-13 | 5.21 | 5.22 | 0.02 | 0.38% | 5.16 | 5.35 | 1174151 | 61610 | 6.50% |
| 2025-06-12 | 5.10 | 5.20 | 0.11 | 2.16% | 5.02 | 5.37 | 970665 | 50392 | 5.37% |
| 2025-06-11 | 5.10 | 5.09 | -0.01 | -0.20% | 5.06 | 5.13 | 436007 | 22189 | 2.41% |
| 2025-06-10 | 5.15 | 5.10 | -0.02 | -0.39% | 4.98 | 5.18 | 700956 | 35515 | 3.88% |
| 2025-06-09 | 4.95 | 5.12 | 0.18 | 3.64% | 4.95 | 5.12 | 763665 | 38761 | 4.22% |
| 2025-06-06 | 5.01 | 4.94 | -0.08 | -1.59% | 4.91 | 5.04 | 439520 | 21770 | 2.43% |
| 2025-06-05 | 4.98 | 5.02 | 0.06 | 1.21% | 4.93 | 5.08 | 778589 | 39141 | 4.31% |
| 2025-06-04 | 4.95 | 4.96 | 0.03 | 0.61% | 4.91 | 4.98 | 387274 | 19174 | 2.14% |
| 2025-06-03 | 4.81 | 4.93 | 0.12 | 2.49% | 4.78 | 5.06 | 754474 | 37505 | 4.17% |
| 2025-05-30 | 4.87 | 4.81 | -0.15 | -3.02% | 4.79 | 5.00 | 535379 | 26043 | 2.96% |
| 2025-05-29 | 4.70 | 4.96 | 0.24 | 5.08% | 4.70 | 5.07 | 820498 | 40272 | 4.54% |
| 2025-05-28 | 4.80 | 4.72 | -0.08 | -1.67% | 4.70 | 4.81 | 269150 | 12735 | 1.49% |
| 2025-05-27 | 4.86 | 4.80 | -0.05 | -1.03% | 4.77 | 4.86 | 241579 | 11596 | 1.34% |
| 2025-05-26 | 4.68 | 4.85 | 0.17 | 3.63% | 4.68 | 4.86 | 417776 | 20029 | 2.31% |
| 2025-05-23 | 4.78 | 4.68 | -0.10 | -2.09% | 4.68 | 4.83 | 319743 | 15193 | 1.77% |
| 2025-05-22 | 4.82 | 4.78 | -0.06 | -1.24% | 4.76 | 4.89 | 304675 | 14667 | 1.69% |
| 2025-05-21 | 4.90 | 4.84 | -0.06 | -1.22% | 4.82 | 4.91 | 288328 | 13993 | 1.59% |
| 2025-05-20 | 4.78 | 4.90 | 0.12 | 2.51% | 4.74 | 4.93 | 516051 | 25141 | 2.85% |
| 2025-05-19 | 4.75 | 4.78 | -0.02 | -0.42% | 4.67 | 4.79 | 389026 | 18418 | 2.15% |
| 2025-05-16 | 4.70 | 4.80 | 0.10 | 2.13% | 4.66 | 4.88 | 539688 | 25920 | 2.99% |
| 2025-05-15 | 4.82 | 4.70 | -0.12 | -2.49% | 4.70 | 4.82 | 256282 | 12124 | 1.42% |
| 2025-05-14 | 4.78 | 4.82 | 0.03 | 0.63% | 4.75 | 4.85 | 296649 | 14214 | 1.64% |
| 2025-05-13 | 4.87 | 4.79 | -0.03 | -0.62% | 4.79 | 4.91 | 338274 | 16384 | 1.87% |
| 2025-05-12 | 4.84 | 4.82 | 0.02 | 0.42% | 4.79 | 4.85 | 249964 | 12043 | 1.38% |
| 2025-05-09 | 4.90 | 4.80 | -0.12 | -2.44% | 4.79 | 4.91 | 296275 | 14290 | 1.64% |
| 2025-05-08 | 4.86 | 4.92 | 0.07 | 1.44% | 4.83 | 4.97 | 403524 | 19857 | 2.23% |
| 2025-05-07 | 4.94 | 4.85 | -0.05 | -1.02% | 4.81 | 4.97 | 382616 | 18609 | 2.12% |
| 2025-05-06 | 4.81 | 4.90 | 0.12 | 2.51% | 4.78 | 4.90 | 361516 | 17581 | 2.00% |
| 2025-04-30 | 4.66 | 4.78 | 0.14 | 3.02% | 4.65 | 4.83 | 469204 | 22386 | 2.60% |
| 2025-04-29 | 4.57 | 4.64 | 0.07 | 1.53% | 4.54 | 4.68 | 268531 | 12459 | 1.49% |
| 2025-04-28 | 4.61 | 4.57 | -0.04 | -0.87% | 4.54 | 4.65 | 236055 | 10820 | 1.31% |
| 2025-04-25 | 4.60 | 4.61 | 0.05 | 1.10% | 4.57 | 4.66 | 285795 | 13218 | 1.58% |
| 2025-04-24 | 4.66 | 4.56 | -0.12 | -2.56% | 4.52 | 4.69 | 345835 | 15845 | 1.91% |
| 2025-04-23 | 4.70 | 4.68 | 0.02 | 0.43% | 4.65 | 4.76 | 342725 | 16109 | 1.90% |