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 | 4.99 | 0.01 | 0.20% | 4.97 | 5.02 | 69378 | 3464 | 0.54% |
| 2025-07-31 | 5.08 | 4.98 | -0.11 | -2.16% | 4.97 | 5.09 | 130403 | 6546 | 1.02% |
| 2025-07-30 | 5.10 | 5.09 | -0.02 | -0.39% | 5.05 | 5.13 | 83756 | 4264 | 0.66% |
| 2025-07-29 | 5.14 | 5.11 | -0.04 | -0.78% | 5.08 | 5.15 | 105464 | 5381 | 0.83% |
| 2025-07-28 | 5.21 | 5.15 | -0.07 | -1.34% | 5.12 | 5.23 | 132167 | 6829 | 1.04% |
| 2025-07-25 | 5.33 | 5.22 | -0.09 | -1.69% | 5.19 | 5.46 | 218652 | 11583 | 1.71% |
| 2025-07-24 | 5.28 | 5.31 | 0.04 | 0.76% | 5.24 | 5.36 | 220072 | 11661 | 1.73% |
| 2025-07-23 | 5.18 | 5.27 | 0.12 | 2.33% | 5.17 | 5.34 | 295584 | 15578 | 2.32% |
| 2025-07-22 | 5.17 | 5.15 | -0.01 | -0.19% | 5.11 | 5.17 | 77286 | 3969 | 0.61% |
| 2025-07-21 | 5.09 | 5.16 | 0.07 | 1.38% | 5.08 | 5.19 | 116430 | 5981 | 0.91% |
| 2025-07-18 | 5.13 | 5.09 | -0.03 | -0.59% | 5.06 | 5.14 | 110011 | 5587 | 0.86% |
| 2025-07-17 | 5.10 | 5.12 | 0.04 | 0.79% | 5.08 | 5.13 | 80268 | 4096 | 0.63% |
| 2025-07-16 | 5.07 | 5.08 | 0.04 | 0.79% | 5.05 | 5.14 | 123458 | 6280 | 0.97% |
| 2025-07-15 | 5.13 | 5.04 | -0.08 | -1.56% | 5.03 | 5.15 | 121020 | 6134 | 0.95% |
| 2025-07-14 | 5.17 | 5.12 | -0.14 | -2.66% | 5.10 | 5.19 | 166761 | 8576 | 1.31% |
| 2025-07-11 | 5.19 | 5.26 | 0.07 | 1.35% | 5.14 | 5.66 | 391421 | 20700 | 3.07% |
| 2025-07-10 | 5.12 | 5.19 | 0.04 | 0.78% | 5.06 | 5.38 | 245952 | 12800 | 1.93% |
| 2025-07-09 | 5.08 | 5.15 | 0.07 | 1.38% | 5.04 | 5.18 | 141196 | 7200 | 1.11% |
| 2025-07-08 | 5.14 | 5.08 | -0.05 | -0.97% | 5.06 | 5.19 | 145648 | 7414 | 1.14% |
| 2025-07-07 | 5.16 | 5.13 | -0.02 | -0.39% | 5.11 | 5.24 | 164116 | 8504 | 1.29% |
| 2025-07-04 | 5.02 | 5.15 | 0.13 | 2.59% | 4.99 | 5.27 | 310838 | 15995 | 2.44% |
| 2025-07-03 | 4.88 | 5.02 | 0.13 | 2.66% | 4.87 | 5.17 | 433401 | 21983 | 3.40% |
| 2025-07-02 | 4.81 | 4.89 | 0.08 | 1.66% | 4.79 | 4.90 | 95410 | 4626 | 0.75% |
| 2025-07-01 | 4.78 | 4.81 | 0.04 | 0.84% | 4.77 | 4.81 | 46811 | 2243 | 0.37% |
| 2025-06-30 | 4.78 | 4.77 | 0.01 | 0.21% | 4.73 | 4.78 | 51226 | 2440 | 0.40% |
| 2025-06-27 | 4.76 | 4.76 | 0.01 | 0.21% | 4.72 | 4.81 | 72496 | 3448 | 0.57% |
| 2025-06-26 | 4.78 | 4.75 | -0.03 | -0.63% | 4.74 | 4.79 | 45522 | 2167 | 0.36% |
| 2025-06-25 | 4.76 | 4.78 | 0.00 | 0.00% | 4.74 | 4.80 | 51812 | 2470 | 0.41% |
| 2025-06-24 | 4.75 | 4.78 | 0.06 | 1.27% | 4.72 | 4.78 | 32534 | 1550 | 0.29% |
| 2025-06-23 | 4.70 | 4.72 | 0.01 | 0.21% | 4.66 | 4.74 | 25320 | 1191 | 0.22% |
| 2025-06-20 | 4.63 | 4.71 | 0.07 | 1.51% | 4.63 | 4.72 | 38112 | 1785 | 0.34% |
| 2025-06-19 | 4.66 | 4.64 | -0.04 | -0.85% | 4.62 | 4.70 | 37864 | 1764 | 0.33% |
| 2025-06-18 | 4.74 | 4.68 | -0.06 | -1.27% | 4.66 | 4.75 | 37740 | 1767 | 0.33% |
| 2025-06-17 | 4.78 | 4.74 | -0.03 | -0.63% | 4.72 | 4.78 | 26735 | 1268 | 0.24% |
| 2025-06-16 | 4.75 | 4.77 | 0.02 | 0.42% | 4.73 | 4.78 | 39681 | 1884 | 0.35% |
| 2025-06-13 | 4.81 | 4.75 | -0.05 | -1.04% | 4.73 | 4.82 | 45252 | 2158 | 0.40% |
| 2025-06-12 | 4.81 | 4.80 | 0.00 | 0.00% | 4.78 | 4.85 | 36048 | 1732 | 0.32% |
| 2025-06-11 | 4.80 | 4.83 | 0.02 | 0.42% | 4.80 | 4.86 | 31479 | 1521 | 0.28% |
| 2025-06-10 | 4.87 | 4.81 | -0.05 | -1.03% | 4.77 | 4.87 | 68518 | 3300 | 0.60% |
| 2025-06-09 | 4.86 | 4.86 | 0.00 | 0.00% | 4.83 | 4.90 | 50042 | 2429 | 0.44% |
| 2025-06-06 | 4.88 | 4.86 | -0.04 | -0.82% | 4.83 | 4.90 | 44056 | 2142 | 0.39% |
| 2025-06-05 | 4.87 | 4.90 | 0.04 | 0.82% | 4.86 | 4.98 | 92754 | 4564 | 0.82% |
| 2025-06-04 | 4.81 | 4.86 | 0.05 | 1.04% | 4.80 | 4.88 | 52353 | 2535 | 0.46% |
| 2025-06-03 | 4.75 | 4.81 | 0.04 | 0.84% | 4.74 | 4.82 | 59620 | 2857 | 0.53% |
| 2025-05-30 | 4.87 | 4.77 | -0.10 | -2.05% | 4.76 | 4.89 | 55696 | 2680 | 0.49% |
| 2025-05-29 | 4.89 | 4.87 | -0.03 | -0.61% | 4.85 | 4.89 | 44036 | 2145 | 0.39% |
| 2025-05-28 | 4.93 | 4.90 | -0.02 | -0.41% | 4.84 | 4.93 | 45507 | 2217 | 0.40% |
| 2025-05-27 | 4.83 | 4.92 | 0.11 | 2.29% | 4.81 | 4.92 | 90840 | 4425 | 0.80% |
| 2025-05-26 | 4.80 | 4.81 | 0.02 | 0.42% | 4.75 | 4.85 | 35900 | 1726 | 0.32% |
| 2025-05-23 | 4.80 | 4.79 | 0.00 | 0.00% | 4.76 | 4.86 | 51917 | 2500 | 0.46% |
| 2025-05-22 | 4.83 | 4.79 | -0.05 | -1.03% | 4.76 | 4.87 | 54692 | 2629 | 0.48% |
| 2025-05-21 | 4.86 | 4.84 | -0.02 | -0.41% | 4.81 | 4.86 | 33434 | 1615 | 0.30% |
| 2025-05-20 | 4.86 | 4.86 | 0.00 | 0.00% | 4.82 | 4.88 | 22308 | 1081 | 0.20% |
| 2025-05-19 | 4.78 | 4.86 | 0.05 | 1.04% | 4.78 | 4.87 | 38607 | 1867 | 0.34% |
| 2025-05-16 | 4.81 | 4.81 | 0.00 | 0.00% | 4.78 | 4.84 | 38796 | 1863 | 0.34% |
| 2025-05-15 | 4.84 | 4.81 | -0.03 | -0.62% | 4.80 | 4.85 | 38027 | 1834 | 0.34% |
| 2025-05-14 | 4.85 | 4.84 | 0.00 | 0.00% | 4.77 | 4.85 | 52737 | 2532 | 0.47% |
| 2025-05-13 | 4.89 | 4.84 | -0.01 | -0.21% | 4.81 | 4.89 | 39413 | 1909 | 0.35% |
| 2025-05-12 | 4.81 | 4.85 | 0.06 | 1.25% | 4.78 | 4.88 | 68477 | 3308 | 0.60% |
| 2025-05-09 | 4.77 | 4.79 | 0.02 | 0.42% | 4.74 | 4.82 | 54870 | 2629 | 0.48% |
| 2025-05-08 | 4.72 | 4.77 | 0.03 | 0.63% | 4.71 | 4.78 | 46162 | 2190 | 0.41% |
| 2025-05-07 | 4.75 | 4.74 | 0.00 | 0.00% | 4.70 | 4.79 | 72453 | 3428 | 0.64% |
| 2025-05-06 | 4.74 | 4.74 | 0.00 | 0.00% | 4.69 | 4.75 | 49742 | 2346 | 0.44% |
| 2025-04-30 | 4.58 | 4.74 | 0.14 | 3.04% | 4.55 | 4.82 | 118370 | 5571 | 1.04% |
| 2025-04-29 | 4.56 | 4.60 | 0.09 | 2.00% | 4.50 | 4.64 | 46012 | 2112 | 0.41% |
| 2025-04-28 | 4.58 | 4.51 | -0.11 | -2.38% | 4.49 | 4.62 | 56058 | 2532 | 0.49% |
| 2025-04-25 | 4.64 | 4.62 | -0.03 | -0.65% | 4.59 | 4.66 | 57344 | 2654 | 0.51% |
| 2025-04-24 | 4.64 | 4.65 | -0.03 | -0.64% | 4.62 | 4.75 | 68323 | 3190 | 0.60% |