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 | 5.25 | 0.10 | 1.94% | 5.15 | 5.25 | 133672 | 6960 | 3.12% |
| 2025-07-31 | 5.22 | 5.15 | -0.09 | -1.72% | 5.13 | 5.29 | 141542 | 7368 | 3.31% |
| 2025-07-30 | 5.26 | 5.24 | -0.04 | -0.76% | 5.18 | 5.28 | 167116 | 8754 | 3.90% |
| 2025-07-29 | 5.37 | 5.28 | -0.05 | -0.94% | 5.21 | 5.39 | 177924 | 9357 | 4.16% |
| 2025-07-28 | 5.35 | 5.33 | 0.07 | 1.33% | 5.25 | 5.44 | 305697 | 16288 | 7.14% |
| 2025-07-25 | 5.48 | 5.26 | -0.28 | -5.05% | 5.23 | 5.48 | 564913 | 30024 | 13.19% |
| 2025-07-24 | 5.05 | 5.54 | 0.50 | 9.92% | 5.03 | 5.54 | 197977 | 10885 | 4.62% |
| 2025-07-23 | 5.12 | 5.04 | -0.08 | -1.56% | 5.03 | 5.14 | 100009 | 5073 | 2.34% |
| 2025-07-22 | 5.15 | 5.12 | -0.03 | -0.58% | 5.08 | 5.16 | 98673 | 5042 | 2.30% |
| 2025-07-21 | 5.10 | 5.15 | 0.06 | 1.18% | 5.06 | 5.15 | 102145 | 5238 | 2.39% |
| 2025-07-18 | 5.15 | 5.09 | -0.07 | -1.36% | 5.04 | 5.16 | 117266 | 5957 | 2.74% |
| 2025-07-17 | 5.13 | 5.16 | 0.01 | 0.19% | 5.06 | 5.20 | 165551 | 8498 | 3.87% |
| 2025-07-16 | 4.97 | 5.15 | 0.17 | 3.41% | 4.95 | 5.16 | 165387 | 8404 | 3.86% |
| 2025-07-15 | 5.06 | 4.98 | -0.17 | -3.30% | 4.94 | 5.13 | 165716 | 8287 | 3.87% |
| 2025-07-14 | 5.10 | 5.15 | 0.07 | 1.38% | 5.08 | 5.17 | 117951 | 6052 | 2.75% |
| 2025-07-11 | 5.08 | 5.08 | 0.02 | 0.40% | 4.99 | 5.10 | 115618 | 5850 | 2.70% |
| 2025-07-10 | 5.03 | 5.06 | 0.03 | 0.60% | 4.99 | 5.09 | 115165 | 5806 | 2.69% |
| 2025-07-09 | 5.11 | 5.03 | -0.06 | -1.18% | 5.00 | 5.12 | 104425 | 5279 | 2.44% |
| 2025-07-08 | 5.05 | 5.09 | 0.04 | 0.79% | 5.02 | 5.10 | 105222 | 5334 | 2.46% |
| 2025-07-07 | 4.89 | 5.05 | 0.07 | 1.41% | 4.88 | 5.05 | 133389 | 6679 | 3.12% |
| 2025-07-04 | 5.10 | 4.98 | -0.13 | -2.54% | 4.97 | 5.20 | 192103 | 9671 | 4.49% |
| 2025-07-03 | 5.05 | 5.11 | 0.05 | 0.99% | 5.03 | 5.11 | 112234 | 5707 | 2.62% |
| 2025-07-02 | 5.11 | 5.06 | -0.02 | -0.39% | 5.00 | 5.11 | 116760 | 5870 | 2.73% |
| 2025-07-01 | 5.02 | 5.08 | 0.06 | 1.20% | 4.99 | 5.11 | 160907 | 8132 | 3.76% |
| 2025-06-30 | 4.93 | 5.02 | 0.07 | 1.41% | 4.91 | 5.05 | 144379 | 7221 | 3.37% |
| 2025-06-27 | 4.91 | 4.95 | 0.05 | 1.02% | 4.91 | 5.05 | 130490 | 6471 | 3.05% |
| 2025-06-26 | 4.90 | 4.90 | -0.05 | -1.01% | 4.90 | 4.98 | 148421 | 7329 | 3.47% |
| 2025-06-25 | 4.96 | 4.95 | -0.01 | -0.20% | 4.91 | 5.05 | 214458 | 10672 | 5.01% |
| 2025-06-24 | 4.89 | 4.96 | 0.13 | 2.69% | 4.85 | 5.01 | 201174 | 9942 | 4.70% |
| 2025-06-23 | 4.62 | 4.83 | 0.12 | 2.55% | 4.61 | 4.84 | 182335 | 8692 | 4.26% |
| 2025-06-20 | 4.70 | 4.71 | 0.00 | 0.00% | 4.64 | 4.78 | 154512 | 7262 | 3.61% |
| 2025-06-19 | 4.80 | 4.71 | -0.11 | -2.28% | 4.70 | 4.87 | 211672 | 10107 | 4.94% |
| 2025-06-18 | 4.97 | 4.82 | -0.11 | -2.23% | 4.78 | 4.97 | 244475 | 11796 | 5.71% |
| 2025-06-17 | 5.13 | 4.93 | -0.21 | -4.09% | 4.88 | 5.18 | 418910 | 20816 | 9.78% |
| 2025-06-16 | 5.03 | 5.14 | -0.18 | -3.38% | 5.03 | 5.18 | 469855 | 23977 | 10.97% |
| 2025-06-13 | 5.65 | 5.32 | -0.59 | -9.98% | 5.32 | 5.88 | 809039 | 44791 | 18.90% |
| 2025-06-12 | 5.63 | 5.91 | 0.54 | 10.06% | 5.48 | 5.91 | 808693 | 46183 | 18.89% |
| 2025-06-11 | 5.13 | 5.37 | 0.49 | 10.04% | 5.13 | 5.37 | 177086 | 9473 | 4.14% |
| 2025-06-10 | 5.06 | 4.88 | -0.14 | -2.79% | 4.78 | 5.12 | 180246 | 8872 | 4.21% |
| 2025-06-09 | 4.95 | 5.02 | 0.07 | 1.41% | 4.93 | 5.07 | 146397 | 7340 | 3.42% |
| 2025-06-06 | 4.92 | 4.95 | 0.04 | 0.81% | 4.79 | 4.97 | 149427 | 7283 | 3.49% |
| 2025-06-05 | 5.01 | 4.91 | -0.10 | -2.00% | 4.88 | 5.07 | 168274 | 8326 | 3.93% |
| 2025-06-04 | 4.95 | 5.01 | 0.12 | 2.45% | 4.90 | 5.10 | 185576 | 9295 | 4.33% |
| 2025-06-03 | 4.88 | 4.89 | -0.01 | -0.20% | 4.82 | 4.97 | 140543 | 6905 | 3.28% |
| 2025-05-30 | 5.10 | 4.90 | -0.21 | -4.11% | 4.86 | 5.10 | 200239 | 9845 | 4.68% |
| 2025-05-29 | 5.10 | 5.11 | 0.15 | 3.02% | 4.98 | 5.20 | 298911 | 15274 | 6.98% |
| 2025-05-28 | 4.99 | 4.96 | -0.08 | -1.59% | 4.94 | 5.11 | 171356 | 8579 | 4.00% |
| 2025-05-27 | 4.92 | 5.04 | 0.05 | 1.00% | 4.84 | 5.05 | 236646 | 11718 | 5.53% |
| 2025-05-26 | 4.81 | 4.99 | 0.21 | 4.39% | 4.76 | 5.25 | 312127 | 15647 | 7.29% |
| 2025-05-23 | 4.85 | 4.78 | -0.08 | -1.65% | 4.78 | 4.97 | 207163 | 10082 | 4.84% |
| 2025-05-22 | 4.91 | 4.86 | -0.17 | -3.38% | 4.86 | 5.08 | 255260 | 12602 | 5.96% |
| 2025-05-21 | 4.89 | 5.03 | 0.18 | 3.71% | 4.82 | 5.14 | 398567 | 19808 | 9.31% |
| 2025-05-20 | 4.85 | 4.85 | 0.00 | 0.00% | 4.74 | 4.86 | 163263 | 7866 | 3.81% |
| 2025-05-19 | 4.82 | 4.85 | 0.03 | 0.62% | 4.72 | 4.89 | 238857 | 11479 | 5.58% |
| 2025-05-16 | 4.61 | 4.82 | 0.19 | 4.10% | 4.61 | 4.93 | 353998 | 16958 | 8.27% |
| 2025-05-15 | 4.67 | 4.63 | -0.04 | -0.86% | 4.55 | 4.69 | 193747 | 8954 | 4.53% |
| 2025-05-14 | 4.77 | 4.67 | -0.04 | -0.85% | 4.62 | 4.78 | 223297 | 10406 | 5.22% |
| 2025-05-13 | 4.83 | 4.71 | -0.16 | -3.29% | 4.68 | 4.94 | 328934 | 15700 | 7.68% |
| 2025-05-12 | 4.69 | 4.87 | 0.31 | 6.80% | 4.58 | 5.00 | 500086 | 23705 | 11.68% |
| 2025-05-09 | 4.69 | 4.56 | -0.32 | -6.56% | 4.53 | 4.75 | 487963 | 22654 | 11.40% |
| 2025-05-08 | 5.05 | 4.88 | -0.54 | -9.96% | 4.88 | 5.19 | 660077 | 32971 | 15.42% |
| 2025-05-07 | 5.42 | 5.42 | 0.49 | 9.94% | 5.42 | 5.42 | 134974 | 7315 | 3.15% |
| 2025-05-06 | 4.93 | 4.93 | 0.45 | 10.04% | 4.93 | 4.93 | 99507 | 4905 | 2.32% |
| 2025-04-30 | 4.28 | 4.48 | 0.09 | 2.05% | 4.19 | 4.63 | 583224 | 25798 | 13.62% |
| 2025-04-29 | 3.95 | 4.39 | 0.40 | 10.03% | 3.95 | 4.39 | 343990 | 14998 | 8.03% |
| 2025-04-28 | 4.29 | 3.99 | -0.30 | -6.99% | 3.98 | 4.29 | 306972 | 12445 | 7.17% |
| 2025-04-25 | 4.45 | 4.29 | -0.20 | -4.45% | 4.22 | 4.48 | 486505 | 21054 | 11.36% |
| 2025-04-24 | 4.49 | 4.49 | 0.41 | 10.05% | 4.31 | 4.49 | 517477 | 23061 | 12.09% |