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 | 5.15 | 5.18 | 0.03 | 0.58% | 5.15 | 5.22 | 88444 | 4578 | 0.93% |
| 2025-07-31 | 5.23 | 5.15 | -0.08 | -1.53% | 5.14 | 5.25 | 102109 | 5295 | 1.07% |
| 2025-07-30 | 5.25 | 5.23 | -0.02 | -0.38% | 5.17 | 5.27 | 128012 | 6673 | 1.34% |
| 2025-07-29 | 5.27 | 5.25 | 0.00 | 0.00% | 5.19 | 5.34 | 145179 | 7618 | 1.52% |
| 2025-07-28 | 5.26 | 5.25 | 0.00 | 0.00% | 5.21 | 5.27 | 89787 | 4707 | 0.94% |
| 2025-07-25 | 5.28 | 5.25 | -0.04 | -0.76% | 5.20 | 5.28 | 116001 | 6062 | 1.22% |
| 2025-07-24 | 5.27 | 5.29 | 0.02 | 0.38% | 5.24 | 5.30 | 109785 | 5789 | 1.15% |
| 2025-07-23 | 5.32 | 5.27 | -0.03 | -0.57% | 5.26 | 5.34 | 108966 | 5765 | 1.14% |
| 2025-07-22 | 5.27 | 5.30 | 0.03 | 0.57% | 5.23 | 5.32 | 148655 | 7850 | 1.56% |
| 2025-07-21 | 5.15 | 5.27 | 0.13 | 2.53% | 5.15 | 5.27 | 144463 | 7566 | 1.51% |
| 2025-07-18 | 5.17 | 5.14 | -0.03 | -0.58% | 5.12 | 5.21 | 119298 | 6135 | 1.25% |
| 2025-07-17 | 5.19 | 5.17 | -0.03 | -0.58% | 5.16 | 5.23 | 122571 | 6349 | 1.28% |
| 2025-07-16 | 5.19 | 5.20 | 0.00 | 0.00% | 5.16 | 5.28 | 119592 | 6228 | 1.25% |
| 2025-07-15 | 5.29 | 5.20 | -0.07 | -1.33% | 5.16 | 5.41 | 205522 | 10759 | 2.15% |
| 2025-07-14 | 5.16 | 5.27 | 0.09 | 1.74% | 5.16 | 5.33 | 192354 | 10111 | 2.02% |
| 2025-07-11 | 5.16 | 5.18 | 0.02 | 0.39% | 5.09 | 5.21 | 156816 | 8074 | 1.64% |
| 2025-07-10 | 5.13 | 5.16 | 0.01 | 0.19% | 5.08 | 5.18 | 132407 | 6782 | 1.39% |
| 2025-07-09 | 5.13 | 5.15 | 0.03 | 0.59% | 5.12 | 5.19 | 162441 | 8365 | 1.70% |
| 2025-07-08 | 5.16 | 5.12 | -0.04 | -0.78% | 5.09 | 5.26 | 256788 | 13212 | 2.69% |
| 2025-07-07 | 4.93 | 5.16 | 0.20 | 4.03% | 4.93 | 5.17 | 244579 | 12402 | 2.56% |
| 2025-07-04 | 4.97 | 4.96 | -0.03 | -0.60% | 4.94 | 5.03 | 104484 | 5209 | 1.09% |
| 2025-07-03 | 4.96 | 4.99 | 0.04 | 0.81% | 4.94 | 5.01 | 122177 | 6079 | 1.28% |
| 2025-07-02 | 4.93 | 4.95 | 0.01 | 0.20% | 4.90 | 4.95 | 84489 | 4164 | 0.89% |
| 2025-07-01 | 4.93 | 4.94 | 0.01 | 0.20% | 4.87 | 4.97 | 105199 | 5177 | 1.10% |
| 2025-06-30 | 4.87 | 4.93 | 0.05 | 1.02% | 4.87 | 4.95 | 122639 | 6037 | 1.28% |
| 2025-06-27 | 4.77 | 4.88 | 0.13 | 2.74% | 4.74 | 4.90 | 159449 | 7715 | 1.67% |
| 2025-06-26 | 4.82 | 4.75 | -0.06 | -1.25% | 4.74 | 4.84 | 79545 | 3802 | 0.83% |
| 2025-06-25 | 4.80 | 4.81 | 0.04 | 0.84% | 4.76 | 4.85 | 113725 | 5461 | 1.19% |
| 2025-06-24 | 4.65 | 4.77 | 0.13 | 2.80% | 4.65 | 4.78 | 98647 | 4670 | 1.03% |
| 2025-06-23 | 4.62 | 4.64 | 0.04 | 0.87% | 4.58 | 4.68 | 75023 | 3468 | 0.79% |
| 2025-06-20 | 4.64 | 4.60 | -0.05 | -1.08% | 4.60 | 4.68 | 86440 | 3997 | 0.91% |
| 2025-06-19 | 4.79 | 4.65 | -0.13 | -2.72% | 4.63 | 4.79 | 90012 | 4228 | 0.94% |
| 2025-06-18 | 4.82 | 4.78 | -0.03 | -0.62% | 4.73 | 4.82 | 73157 | 3493 | 0.77% |
| 2025-06-17 | 4.89 | 4.81 | -0.05 | -1.03% | 4.78 | 4.89 | 108820 | 5246 | 1.14% |
| 2025-06-16 | 4.85 | 4.86 | -0.01 | -0.21% | 4.84 | 4.92 | 95860 | 4678 | 1.00% |
| 2025-06-13 | 4.94 | 4.87 | -0.05 | -1.02% | 4.85 | 4.94 | 112348 | 5484 | 1.18% |
| 2025-06-12 | 4.94 | 4.92 | -0.01 | -0.20% | 4.89 | 4.99 | 88633 | 4371 | 0.93% |
| 2025-06-11 | 4.93 | 4.93 | 0.00 | 0.00% | 4.90 | 4.95 | 94998 | 4681 | 1.00% |
| 2025-06-10 | 4.98 | 4.93 | -0.03 | -0.60% | 4.86 | 4.98 | 115186 | 5669 | 1.21% |
| 2025-06-09 | 4.95 | 4.96 | 0.02 | 0.40% | 4.90 | 5.00 | 135128 | 6684 | 1.42% |
| 2025-06-06 | 4.84 | 4.94 | 0.11 | 2.28% | 4.83 | 5.00 | 202653 | 9981 | 2.12% |
| 2025-06-05 | 4.83 | 4.83 | 0.04 | 0.84% | 4.72 | 4.84 | 117135 | 5608 | 1.23% |
| 2025-06-04 | 4.89 | 4.89 | -0.01 | -0.20% | 4.86 | 4.90 | 79924 | 3901 | 0.84% |
| 2025-06-03 | 4.86 | 4.90 | 0.01 | 0.20% | 4.84 | 4.91 | 113700 | 5542 | 1.19% |
| 2025-05-30 | 5.01 | 4.89 | -0.10 | -2.00% | 4.87 | 5.01 | 165363 | 8110 | 1.73% |
| 2025-05-29 | 4.92 | 4.99 | 0.04 | 0.81% | 4.92 | 5.02 | 143680 | 7161 | 1.51% |
| 2025-05-28 | 4.92 | 4.95 | 0.04 | 0.81% | 4.91 | 5.00 | 154500 | 7649 | 1.62% |
| 2025-05-27 | 4.92 | 4.91 | 0.00 | 0.00% | 4.85 | 4.93 | 104304 | 5097 | 1.09% |
| 2025-05-26 | 4.84 | 4.91 | 0.04 | 0.82% | 4.84 | 4.94 | 99719 | 4890 | 1.04% |
| 2025-05-23 | 4.90 | 4.87 | -0.04 | -0.81% | 4.86 | 4.98 | 148492 | 7299 | 1.56% |
| 2025-05-22 | 4.89 | 4.91 | -0.01 | -0.20% | 4.88 | 5.02 | 192600 | 9552 | 2.02% |
| 2025-05-21 | 4.99 | 4.92 | -0.06 | -1.20% | 4.92 | 5.03 | 157088 | 7781 | 1.65% |
| 2025-05-20 | 5.05 | 4.98 | -0.07 | -1.39% | 4.96 | 5.09 | 135839 | 6769 | 1.42% |
| 2025-05-19 | 5.01 | 5.05 | 0.06 | 1.20% | 4.91 | 5.12 | 165980 | 8320 | 1.74% |
| 2025-05-16 | 4.98 | 4.99 | 0.05 | 1.01% | 4.93 | 5.02 | 138371 | 6892 | 1.45% |
| 2025-05-15 | 4.98 | 4.94 | -0.03 | -0.60% | 4.92 | 5.00 | 117342 | 5813 | 1.23% |
| 2025-05-14 | 5.00 | 4.97 | -0.05 | -1.00% | 4.90 | 5.03 | 177363 | 8796 | 1.86% |
| 2025-05-13 | 5.13 | 5.02 | -0.08 | -1.57% | 4.98 | 5.19 | 207714 | 10493 | 2.18% |
| 2025-05-12 | 5.07 | 5.10 | 0.07 | 1.39% | 4.97 | 5.13 | 323693 | 16312 | 3.39% |
| 2025-05-09 | 5.07 | 5.03 | 0.02 | 0.40% | 4.98 | 5.22 | 407710 | 20709 | 4.27% |
| 2025-05-08 | 4.73 | 5.01 | 0.28 | 5.92% | 4.71 | 5.09 | 479758 | 23841 | 5.03% |
| 2025-05-07 | 4.73 | 4.73 | 0.02 | 0.42% | 4.68 | 4.77 | 153027 | 7214 | 1.60% |
| 2025-05-06 | 4.62 | 4.71 | 0.16 | 3.52% | 4.58 | 4.71 | 201325 | 9380 | 2.11% |
| 2025-04-30 | 4.54 | 4.55 | 0.01 | 0.22% | 4.54 | 4.63 | 147517 | 6764 | 1.55% |
| 2025-04-29 | 4.43 | 4.54 | 0.11 | 2.48% | 4.40 | 4.54 | 142001 | 6382 | 1.49% |
| 2025-04-28 | 4.52 | 4.43 | -0.06 | -1.34% | 4.42 | 4.52 | 127878 | 5693 | 1.34% |
| 2025-04-25 | 4.48 | 4.49 | 0.01 | 0.22% | 4.44 | 4.53 | 125901 | 5660 | 1.32% |
| 2025-04-24 | 4.54 | 4.48 | -0.05 | -1.10% | 4.45 | 4.56 | 150011 | 6738 | 1.57% |