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 | 4.98 | 4.96 | 0.03 | 0.61% | 4.93 | 4.99 | 44796 | 2224 | 0.51% |
| 2025-07-31 | 5.01 | 4.93 | -0.10 | -1.99% | 4.91 | 5.03 | 68589 | 3402 | 0.78% |
| 2025-07-30 | 5.09 | 5.03 | -0.04 | -0.79% | 5.01 | 5.24 | 121057 | 6162 | 1.37% |
| 2025-07-29 | 5.09 | 5.07 | -0.01 | -0.20% | 5.02 | 5.13 | 46521 | 2357 | 0.53% |
| 2025-07-28 | 5.10 | 5.08 | -0.01 | -0.20% | 5.05 | 5.10 | 33055 | 1677 | 0.37% |
| 2025-07-25 | 5.10 | 5.09 | -0.02 | -0.39% | 5.08 | 5.13 | 47879 | 2444 | 0.54% |
| 2025-07-24 | 5.06 | 5.11 | 0.03 | 0.59% | 5.06 | 5.12 | 67109 | 3419 | 0.76% |
| 2025-07-23 | 5.11 | 5.08 | -0.03 | -0.59% | 5.06 | 5.14 | 58084 | 2964 | 0.66% |
| 2025-07-22 | 5.13 | 5.11 | 0.03 | 0.59% | 5.04 | 5.13 | 69894 | 3553 | 0.79% |
| 2025-07-21 | 5.00 | 5.08 | 0.11 | 2.21% | 5.00 | 5.10 | 80051 | 4065 | 0.91% |
| 2025-07-18 | 4.98 | 4.97 | 0.01 | 0.20% | 4.94 | 4.98 | 32073 | 1591 | 0.36% |
| 2025-07-17 | 5.00 | 4.96 | -0.05 | -1.00% | 4.94 | 5.02 | 42994 | 2139 | 0.49% |
| 2025-07-16 | 4.96 | 5.01 | 0.05 | 1.01% | 4.95 | 5.01 | 52136 | 2603 | 0.59% |
| 2025-07-15 | 5.04 | 4.96 | -0.09 | -1.78% | 4.92 | 5.05 | 67927 | 3373 | 0.77% |
| 2025-07-14 | 4.99 | 5.05 | 0.05 | 1.00% | 4.98 | 5.07 | 54547 | 2749 | 0.62% |
| 2025-07-11 | 5.02 | 5.00 | 0.00 | 0.00% | 4.96 | 5.03 | 58192 | 2902 | 0.66% |
| 2025-07-10 | 4.96 | 5.00 | 0.04 | 0.81% | 4.96 | 5.00 | 45523 | 2268 | 0.52% |
| 2025-07-09 | 4.98 | 4.96 | 0.00 | 0.00% | 4.95 | 4.99 | 51443 | 2558 | 0.58% |
| 2025-07-08 | 4.96 | 4.96 | 0.01 | 0.20% | 4.92 | 4.97 | 56738 | 2805 | 0.64% |
| 2025-07-07 | 4.91 | 4.95 | 0.04 | 0.81% | 4.89 | 4.95 | 48617 | 2398 | 0.55% |
| 2025-07-04 | 4.91 | 4.91 | -0.01 | -0.20% | 4.90 | 4.95 | 55574 | 2739 | 0.63% |
| 2025-07-03 | 4.91 | 4.92 | 0.02 | 0.41% | 4.89 | 4.93 | 36300 | 1781 | 0.41% |
| 2025-07-02 | 4.87 | 4.90 | 0.04 | 0.82% | 4.85 | 4.91 | 48470 | 2364 | 0.55% |
| 2025-07-01 | 4.86 | 4.86 | 0.01 | 0.21% | 4.83 | 4.88 | 28027 | 1360 | 0.32% |
| 2025-06-30 | 4.85 | 4.85 | 0.00 | 0.00% | 4.83 | 4.88 | 32248 | 1564 | 0.37% |
| 2025-06-27 | 4.87 | 4.85 | 0.02 | 0.41% | 4.82 | 4.90 | 52267 | 2541 | 0.59% |
| 2025-06-26 | 4.85 | 4.83 | -0.02 | -0.41% | 4.82 | 4.85 | 33708 | 1628 | 0.38% |
| 2025-06-25 | 4.82 | 4.85 | 0.03 | 0.62% | 4.81 | 4.85 | 46503 | 2248 | 0.53% |
| 2025-06-24 | 4.76 | 4.82 | 0.06 | 1.26% | 4.73 | 4.82 | 42064 | 2017 | 0.48% |
| 2025-06-23 | 4.65 | 4.76 | 0.06 | 1.28% | 4.65 | 4.77 | 36935 | 1748 | 0.42% |
| 2025-06-20 | 4.72 | 4.70 | -0.02 | -0.42% | 4.69 | 4.75 | 25031 | 1179 | 0.28% |
| 2025-06-19 | 4.72 | 4.72 | -0.01 | -0.21% | 4.65 | 4.73 | 48079 | 2256 | 0.54% |
| 2025-06-18 | 4.78 | 4.73 | -0.07 | -1.46% | 4.71 | 4.79 | 36051 | 1709 | 0.41% |
| 2025-06-17 | 4.77 | 4.80 | 0.02 | 0.42% | 4.75 | 4.80 | 32946 | 1573 | 0.37% |
| 2025-06-16 | 4.74 | 4.78 | 0.03 | 0.63% | 4.73 | 4.80 | 33154 | 1585 | 0.38% |
| 2025-06-13 | 4.82 | 4.75 | -0.07 | -1.45% | 4.74 | 4.83 | 44849 | 2142 | 0.51% |
| 2025-06-12 | 4.84 | 4.82 | -0.02 | -0.41% | 4.79 | 4.85 | 42002 | 2023 | 0.48% |
| 2025-06-11 | 4.80 | 4.84 | 0.03 | 0.62% | 4.79 | 4.86 | 48955 | 2369 | 0.55% |
| 2025-06-10 | 4.83 | 4.81 | -0.02 | -0.41% | 4.76 | 4.86 | 52407 | 2524 | 0.59% |
| 2025-06-09 | 4.80 | 4.83 | 0.03 | 0.63% | 4.79 | 4.84 | 35165 | 1692 | 0.40% |
| 2025-06-06 | 4.80 | 4.80 | 0.02 | 0.42% | 4.78 | 4.81 | 35130 | 1684 | 0.40% |
| 2025-06-05 | 4.84 | 4.81 | -0.03 | -0.62% | 4.79 | 4.86 | 46741 | 2254 | 0.53% |
| 2025-06-04 | 4.80 | 4.84 | 0.04 | 0.83% | 4.78 | 4.84 | 36455 | 1754 | 0.41% |
| 2025-06-03 | 4.77 | 4.80 | 0.01 | 0.21% | 4.73 | 4.82 | 48047 | 2295 | 0.54% |
| 2025-05-30 | 4.81 | 4.79 | -0.02 | -0.42% | 4.78 | 4.89 | 69990 | 3379 | 0.79% |
| 2025-05-29 | 4.78 | 4.81 | 0.03 | 0.63% | 4.76 | 4.81 | 48553 | 2325 | 0.55% |
| 2025-05-28 | 4.78 | 4.78 | 0.00 | 0.00% | 4.77 | 4.84 | 47165 | 2262 | 0.53% |
| 2025-05-27 | 4.72 | 4.78 | 0.05 | 1.06% | 4.71 | 4.78 | 48468 | 2302 | 0.55% |
| 2025-05-26 | 4.69 | 4.73 | 0.02 | 0.42% | 4.68 | 4.74 | 44297 | 2088 | 0.50% |
| 2025-05-23 | 4.79 | 4.71 | -0.07 | -1.46% | 4.70 | 4.80 | 73680 | 3499 | 0.83% |
| 2025-05-22 | 4.88 | 4.78 | -0.10 | -2.05% | 4.77 | 4.90 | 112849 | 5426 | 1.28% |
| 2025-05-21 | 4.87 | 4.88 | 0.01 | 0.21% | 4.85 | 4.90 | 69751 | 3399 | 0.79% |
| 2025-05-20 | 4.88 | 4.87 | -0.01 | -0.20% | 4.83 | 4.89 | 81112 | 3941 | 0.92% |
| 2025-05-19 | 4.86 | 4.88 | 0.02 | 0.41% | 4.84 | 4.90 | 74062 | 3614 | 0.84% |
| 2025-05-16 | 4.88 | 4.86 | 0.00 | 0.00% | 4.82 | 4.90 | 83262 | 4044 | 0.94% |
| 2025-05-15 | 4.91 | 4.86 | -0.06 | -1.22% | 4.85 | 4.91 | 103022 | 5022 | 1.17% |
| 2025-05-14 | 4.97 | 4.92 | -0.06 | -1.20% | 4.83 | 4.99 | 206171 | 10108 | 2.33% |
| 2025-05-13 | 5.20 | 4.98 | -0.23 | -4.41% | 4.95 | 5.20 | 319263 | 16035 | 3.62% |
| 2025-05-12 | 5.09 | 5.21 | 0.12 | 2.36% | 4.99 | 5.40 | 454364 | 23662 | 5.15% |
| 2025-05-09 | 4.80 | 5.09 | 0.30 | 6.26% | 4.76 | 5.20 | 375601 | 18929 | 4.25% |
| 2025-05-08 | 4.76 | 4.79 | 0.02 | 0.42% | 4.73 | 4.81 | 52777 | 2523 | 0.60% |
| 2025-05-07 | 4.79 | 4.77 | 0.00 | 0.00% | 4.74 | 4.81 | 56494 | 2700 | 0.64% |
| 2025-05-06 | 4.72 | 4.77 | 0.08 | 1.71% | 4.71 | 4.77 | 46179 | 2192 | 0.52% |
| 2025-04-30 | 4.75 | 4.69 | -0.05 | -1.05% | 4.69 | 4.79 | 64098 | 3033 | 0.73% |
| 2025-04-29 | 4.70 | 4.74 | -0.09 | -1.86% | 4.64 | 4.75 | 85306 | 4010 | 0.97% |
| 2025-04-28 | 4.88 | 4.83 | -0.05 | -1.02% | 4.79 | 4.91 | 57507 | 2786 | 0.65% |
| 2025-04-25 | 4.87 | 4.88 | 0.01 | 0.21% | 4.84 | 4.92 | 55981 | 2728 | 0.63% |
| 2025-04-24 | 4.84 | 4.87 | 0.03 | 0.62% | 4.82 | 4.89 | 72739 | 3532 | 0.82% |