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 | 5.17 | 5.18 | 0.02 | 0.39% | 5.12 | 5.20 | 218062 | 11254 | 1.59% |
| 2025-07-31 | 5.20 | 5.16 | -0.05 | -0.96% | 5.14 | 5.27 | 207573 | 10794 | 1.51% |
| 2025-07-30 | 5.30 | 5.21 | -0.08 | -1.51% | 5.18 | 5.32 | 238589 | 12493 | 1.74% |
| 2025-07-29 | 5.27 | 5.29 | 0.00 | 0.00% | 5.20 | 5.30 | 219173 | 11504 | 1.60% |
| 2025-07-28 | 5.34 | 5.29 | -0.04 | -0.75% | 5.25 | 5.34 | 299037 | 15845 | 2.18% |
| 2025-07-25 | 5.42 | 5.33 | -0.09 | -1.66% | 5.32 | 5.42 | 288565 | 15430 | 2.10% |
| 2025-07-24 | 5.39 | 5.42 | 0.03 | 0.56% | 5.38 | 5.47 | 351095 | 19019 | 2.56% |
| 2025-07-23 | 5.55 | 5.39 | -0.08 | -1.46% | 5.36 | 5.63 | 646070 | 35562 | 4.71% |
| 2025-07-22 | 5.41 | 5.47 | 0.10 | 1.86% | 5.37 | 5.54 | 532218 | 29039 | 3.88% |
| 2025-07-21 | 5.26 | 5.37 | 0.15 | 2.87% | 5.23 | 5.38 | 455711 | 24307 | 3.32% |
| 2025-07-18 | 5.23 | 5.22 | 0.00 | 0.00% | 5.19 | 5.27 | 226567 | 11833 | 1.65% |
| 2025-07-17 | 5.17 | 5.22 | 0.05 | 0.97% | 5.17 | 5.22 | 242316 | 12596 | 1.77% |
| 2025-07-16 | 5.25 | 5.17 | -0.07 | -1.34% | 5.15 | 5.28 | 355645 | 18520 | 2.59% |
| 2025-07-15 | 5.22 | 5.24 | 0.01 | 0.19% | 5.19 | 5.33 | 473335 | 24837 | 3.45% |
| 2025-07-14 | 5.18 | 5.23 | 0.15 | 2.95% | 5.16 | 5.28 | 546674 | 28548 | 3.99% |
| 2025-07-11 | 5.06 | 5.08 | -0.01 | -0.20% | 5.04 | 5.12 | 246739 | 12542 | 1.80% |
| 2025-07-10 | 5.06 | 5.09 | 0.01 | 0.20% | 5.04 | 5.10 | 213770 | 10844 | 1.56% |
| 2025-07-09 | 5.11 | 5.08 | -0.03 | -0.59% | 5.07 | 5.18 | 356645 | 18266 | 2.60% |
| 2025-07-08 | 5.09 | 5.11 | 0.00 | 0.00% | 5.04 | 5.11 | 257389 | 13109 | 1.88% |
| 2025-07-07 | 5.04 | 5.11 | 0.06 | 1.19% | 5.00 | 5.11 | 225518 | 11447 | 1.64% |
| 2025-07-04 | 5.08 | 5.05 | -0.04 | -0.79% | 5.03 | 5.12 | 276232 | 14007 | 2.01% |
| 2025-07-03 | 5.10 | 5.09 | -0.02 | -0.39% | 5.05 | 5.15 | 245510 | 12495 | 1.79% |
| 2025-07-02 | 5.09 | 5.11 | 0.02 | 0.39% | 5.05 | 5.16 | 403991 | 20639 | 2.95% |
| 2025-07-01 | 5.06 | 5.09 | 0.03 | 0.59% | 5.04 | 5.18 | 449222 | 22939 | 3.28% |
| 2025-06-30 | 4.96 | 5.06 | 0.11 | 2.22% | 4.96 | 5.08 | 482986 | 24301 | 3.52% |
| 2025-06-27 | 4.93 | 4.95 | 0.03 | 0.61% | 4.91 | 4.99 | 298170 | 14757 | 2.17% |
| 2025-06-26 | 4.93 | 4.92 | 0.01 | 0.20% | 4.90 | 5.02 | 356669 | 17674 | 2.60% |
| 2025-06-25 | 4.90 | 4.91 | 0.00 | 0.00% | 4.86 | 4.94 | 236548 | 11591 | 1.72% |
| 2025-06-24 | 4.80 | 4.91 | 0.12 | 2.51% | 4.79 | 4.93 | 244683 | 11968 | 1.78% |
| 2025-06-23 | 4.70 | 4.79 | 0.08 | 1.70% | 4.66 | 4.79 | 186437 | 8847 | 1.36% |
| 2025-06-20 | 4.80 | 4.71 | -0.07 | -1.46% | 4.68 | 4.81 | 234059 | 11058 | 1.71% |
| 2025-06-19 | 4.97 | 4.78 | -0.20 | -4.02% | 4.77 | 4.98 | 424460 | 20578 | 3.10% |
| 2025-06-18 | 5.02 | 4.98 | -0.08 | -1.58% | 4.97 | 5.05 | 307532 | 15361 | 2.24% |
| 2025-06-17 | 5.16 | 5.06 | -0.12 | -2.32% | 5.01 | 5.18 | 493191 | 24980 | 3.60% |
| 2025-06-16 | 4.97 | 5.18 | 0.12 | 2.37% | 4.94 | 5.36 | 779258 | 40217 | 5.68% |
| 2025-06-13 | 5.01 | 5.06 | 0.05 | 1.00% | 4.92 | 5.24 | 663785 | 33656 | 4.84% |
| 2025-06-12 | 5.01 | 5.01 | -0.01 | -0.20% | 4.97 | 5.05 | 230931 | 11571 | 1.68% |
| 2025-06-11 | 5.07 | 5.02 | -0.08 | -1.57% | 4.99 | 5.09 | 379523 | 19073 | 2.77% |
| 2025-06-10 | 5.07 | 5.10 | 0.00 | 0.00% | 5.02 | 5.19 | 546148 | 27893 | 3.98% |
| 2025-06-09 | 5.08 | 5.10 | 0.03 | 0.59% | 5.08 | 5.16 | 300295 | 15345 | 2.19% |
| 2025-06-06 | 5.08 | 5.07 | -0.05 | -0.98% | 5.05 | 5.15 | 339684 | 17275 | 2.48% |
| 2025-06-05 | 5.13 | 5.12 | -0.01 | -0.19% | 5.06 | 5.16 | 490874 | 25060 | 3.58% |
| 2025-06-04 | 5.20 | 5.13 | -0.06 | -1.16% | 5.11 | 5.32 | 725039 | 37567 | 5.29% |
| 2025-06-03 | 4.86 | 5.19 | 0.28 | 5.70% | 4.84 | 5.24 | 967141 | 49562 | 7.05% |
| 2025-05-30 | 5.07 | 4.91 | -0.16 | -3.16% | 4.85 | 5.08 | 502005 | 24650 | 3.66% |
| 2025-05-29 | 4.93 | 5.07 | 0.11 | 2.22% | 4.92 | 5.23 | 769151 | 39211 | 5.61% |
| 2025-05-28 | 4.91 | 4.96 | 0.02 | 0.40% | 4.88 | 5.05 | 583698 | 29006 | 4.26% |
| 2025-05-27 | 4.88 | 4.94 | 0.04 | 0.82% | 4.82 | 4.98 | 577333 | 28365 | 4.21% |
| 2025-05-26 | 4.73 | 4.90 | 0.20 | 4.26% | 4.72 | 5.00 | 710716 | 34833 | 5.18% |
| 2025-05-23 | 4.74 | 4.70 | -0.06 | -1.26% | 4.68 | 4.85 | 258978 | 12332 | 1.89% |
| 2025-05-22 | 4.84 | 4.76 | -0.08 | -1.65% | 4.75 | 4.89 | 239879 | 11537 | 1.75% |
| 2025-05-21 | 4.89 | 4.84 | -0.06 | -1.22% | 4.80 | 4.89 | 310652 | 15042 | 2.27% |
| 2025-05-20 | 4.86 | 4.90 | -0.01 | -0.20% | 4.83 | 5.02 | 361112 | 17717 | 2.63% |
| 2025-05-19 | 4.78 | 4.91 | 0.13 | 2.72% | 4.72 | 4.92 | 424732 | 20574 | 3.10% |
| 2025-05-16 | 4.74 | 4.78 | 0.04 | 0.84% | 4.72 | 4.93 | 500863 | 24329 | 3.65% |
| 2025-05-15 | 4.81 | 4.74 | -0.08 | -1.66% | 4.70 | 4.81 | 279624 | 13245 | 2.04% |
| 2025-05-14 | 4.79 | 4.82 | 0.01 | 0.21% | 4.78 | 4.87 | 266286 | 12856 | 1.94% |
| 2025-05-13 | 4.91 | 4.81 | -0.06 | -1.23% | 4.78 | 4.93 | 272443 | 13174 | 1.99% |
| 2025-05-12 | 4.84 | 4.87 | 0.06 | 1.25% | 4.83 | 4.93 | 326984 | 15903 | 2.38% |
| 2025-05-09 | 4.91 | 4.81 | -0.10 | -2.04% | 4.77 | 4.92 | 343227 | 16544 | 2.50% |
| 2025-05-08 | 4.67 | 4.91 | 0.20 | 4.25% | 4.67 | 4.98 | 588278 | 28613 | 4.29% |
| 2025-05-07 | 4.70 | 4.71 | 0.05 | 1.07% | 4.63 | 4.73 | 403517 | 18853 | 2.94% |
| 2025-05-06 | 4.54 | 4.66 | 0.19 | 4.25% | 4.51 | 4.68 | 445247 | 20602 | 3.25% |
| 2025-04-30 | 4.34 | 4.47 | 0.19 | 4.44% | 4.33 | 4.62 | 574440 | 25656 | 4.19% |
| 2025-04-29 | 4.30 | 4.28 | -0.03 | -0.70% | 4.26 | 4.35 | 178719 | 7687 | 1.30% |
| 2025-04-28 | 4.44 | 4.31 | -0.08 | -1.82% | 4.30 | 4.45 | 211984 | 9219 | 1.55% |
| 2025-04-25 | 4.40 | 4.39 | -0.01 | -0.23% | 4.36 | 4.45 | 237643 | 10468 | 1.73% |
| 2025-04-24 | 4.44 | 4.40 | -0.02 | -0.45% | 4.37 | 4.52 | 283525 | 12582 | 2.07% |