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 | 4.79 | 4.77 | -0.02 | -0.42% | 4.73 | 4.81 | 14451 | 689 | 0.24% |
| 2025-07-31 | 4.89 | 4.79 | -0.06 | -1.24% | 4.76 | 4.97 | 24961 | 1210 | 0.42% |
| 2025-07-30 | 4.80 | 4.85 | 0.07 | 1.46% | 4.70 | 4.88 | 29001 | 1386 | 0.49% |
| 2025-07-29 | 4.92 | 4.78 | -0.13 | -2.65% | 4.71 | 4.93 | 47422 | 2269 | 0.80% |
| 2025-07-28 | 5.04 | 4.91 | -0.15 | -2.96% | 4.87 | 5.04 | 50516 | 2497 | 0.85% |
| 2025-07-25 | 5.05 | 5.06 | -0.04 | -0.78% | 5.04 | 5.10 | 17523 | 885 | 0.29% |
| 2025-07-24 | 5.08 | 5.10 | -0.02 | -0.39% | 5.07 | 5.14 | 18001 | 917 | 0.30% |
| 2025-07-23 | 5.08 | 5.12 | 0.07 | 1.39% | 5.05 | 5.15 | 32162 | 1640 | 0.54% |
| 2025-07-22 | 5.01 | 5.05 | 0.00 | 0.00% | 5.01 | 5.09 | 18290 | 920 | 0.31% |
| 2025-07-21 | 5.07 | 5.05 | -0.03 | -0.59% | 5.02 | 5.14 | 30233 | 1527 | 0.51% |
| 2025-07-18 | 5.11 | 5.08 | -0.01 | -0.20% | 5.06 | 5.12 | 17994 | 916 | 0.30% |
| 2025-07-17 | 5.15 | 5.09 | 0.00 | 0.00% | 5.04 | 5.15 | 16828 | 852 | 0.28% |
| 2025-07-16 | 5.15 | 5.09 | -0.01 | -0.20% | 5.05 | 5.15 | 16841 | 854 | 0.28% |
| 2025-07-15 | 5.01 | 5.10 | 0.06 | 1.19% | 5.00 | 5.17 | 33719 | 1704 | 0.57% |
| 2025-07-14 | 5.10 | 5.04 | -0.05 | -0.98% | 5.01 | 5.10 | 28559 | 1439 | 0.48% |
| 2025-07-11 | 5.08 | 5.09 | 0.01 | 0.20% | 5.05 | 5.10 | 16050 | 814 | 0.27% |
| 2025-07-10 | 5.06 | 5.08 | 0.00 | 0.00% | 5.06 | 5.12 | 25386 | 1291 | 0.43% |
| 2025-07-09 | 5.16 | 5.08 | -0.12 | -2.31% | 5.07 | 5.20 | 41787 | 2140 | 0.70% |
| 2025-07-08 | 5.23 | 5.20 | -0.03 | -0.57% | 5.16 | 5.23 | 27022 | 1401 | 0.45% |
| 2025-07-07 | 5.21 | 5.23 | 0.02 | 0.38% | 5.19 | 5.26 | 17133 | 893 | 0.29% |
| 2025-07-04 | 5.23 | 5.21 | -0.02 | -0.38% | 5.17 | 5.24 | 17626 | 916 | 0.30% |
| 2025-07-03 | 5.24 | 5.23 | -0.02 | -0.38% | 5.18 | 5.24 | 21665 | 1128 | 0.36% |
| 2025-07-02 | 5.26 | 5.25 | 0.05 | 0.96% | 5.19 | 5.27 | 24817 | 1297 | 0.42% |
| 2025-07-01 | 5.27 | 5.20 | -0.05 | -0.95% | 5.19 | 5.28 | 28315 | 1480 | 0.48% |
| 2025-06-30 | 5.16 | 5.25 | 0.15 | 2.94% | 5.16 | 5.28 | 59489 | 3111 | 1.00% |
| 2025-06-27 | 5.02 | 5.10 | 0.07 | 1.39% | 5.02 | 5.16 | 38597 | 1962 | 0.65% |
| 2025-06-26 | 5.11 | 5.03 | -0.08 | -1.57% | 5.01 | 5.12 | 47361 | 2400 | 0.79% |
| 2025-06-25 | 5.13 | 5.11 | 0.00 | 0.00% | 5.05 | 5.22 | 56554 | 2891 | 0.95% |
| 2025-06-24 | 5.13 | 5.11 | -0.09 | -1.73% | 5.11 | 5.25 | 40127 | 2072 | 0.67% |
| 2025-06-23 | 5.18 | 5.20 | 0.02 | 0.39% | 5.09 | 5.24 | 30935 | 1595 | 0.52% |
| 2025-06-20 | 5.31 | 5.18 | -0.21 | -3.90% | 5.17 | 5.35 | 44885 | 2347 | 0.75% |
| 2025-06-19 | 5.58 | 5.39 | -0.28 | -4.94% | 5.39 | 5.60 | 75830 | 4151 | 1.27% |
| 2025-06-18 | 5.67 | 5.67 | 0.12 | 2.16% | 5.48 | 5.83 | 156853 | 8901 | 2.63% |
| 2025-06-17 | 5.24 | 5.55 | 0.26 | 4.91% | 5.24 | 5.55 | 47127 | 2592 | 0.79% |
| 2025-06-16 | 5.26 | 5.29 | 0.03 | 0.57% | 5.13 | 5.37 | 63395 | 3341 | 1.06% |
| 2025-06-13 | 5.16 | 5.26 | 0.10 | 1.94% | 5.12 | 5.28 | 52089 | 2711 | 0.87% |
| 2025-06-12 | 5.02 | 5.16 | 0.07 | 1.38% | 5.02 | 5.22 | 54678 | 2814 | 0.92% |
| 2025-06-11 | 5.16 | 5.09 | -0.10 | -1.93% | 5.06 | 5.19 | 40422 | 2061 | 0.68% |
| 2025-06-10 | 5.14 | 5.19 | 0.06 | 1.17% | 5.09 | 5.35 | 64351 | 3372 | 1.08% |
| 2025-06-09 | 5.17 | 5.13 | 0.01 | 0.20% | 5.06 | 5.17 | 32597 | 1662 | 0.55% |
| 2025-06-06 | 5.09 | 5.12 | 0.06 | 1.19% | 5.05 | 5.16 | 36824 | 1877 | 0.62% |
| 2025-06-05 | 5.01 | 5.06 | 0.08 | 1.61% | 4.96 | 5.10 | 43019 | 2163 | 0.72% |
| 2025-06-04 | 4.95 | 4.98 | -0.02 | -0.40% | 4.95 | 5.09 | 31698 | 1587 | 0.53% |
| 2025-06-03 | 5.09 | 5.00 | -0.13 | -2.53% | 4.95 | 5.15 | 51024 | 2562 | 0.86% |
| 2025-05-30 | 5.15 | 5.13 | 0.00 | 0.00% | 5.09 | 5.19 | 33259 | 1707 | 0.56% |
| 2025-05-29 | 5.13 | 5.13 | -0.07 | -1.35% | 5.13 | 5.32 | 68140 | 3540 | 1.14% |
| 2025-05-28 | 5.24 | 5.20 | -0.03 | -0.57% | 5.14 | 5.40 | 115185 | 6056 | 1.93% |
| 2025-05-27 | 4.99 | 5.23 | 0.25 | 5.02% | 4.99 | 5.23 | 128724 | 6683 | 2.16% |
| 2025-05-26 | 5.10 | 4.98 | -0.11 | -2.16% | 4.95 | 5.15 | 58011 | 2905 | 0.97% |
| 2025-05-23 | 5.08 | 5.09 | 0.03 | 0.59% | 5.04 | 5.22 | 76768 | 3942 | 1.29% |
| 2025-05-22 | 4.97 | 5.06 | 0.03 | 0.60% | 4.92 | 5.26 | 94674 | 4832 | 1.59% |
| 2025-05-21 | 5.10 | 5.03 | -0.06 | -1.18% | 4.87 | 5.18 | 122697 | 6124 | 2.06% |
| 2025-05-20 | 5.35 | 5.09 | -0.27 | -5.04% | 5.09 | 5.45 | 131051 | 6814 | 2.20% |
| 2025-05-19 | 5.40 | 5.36 | -0.02 | -0.37% | 5.25 | 5.60 | 88415 | 4802 | 1.48% |
| 2025-05-16 | 5.59 | 5.38 | -0.28 | -4.95% | 5.38 | 5.75 | 103586 | 5772 | 1.74% |
| 2025-05-15 | 5.67 | 5.66 | 0.07 | 1.25% | 5.44 | 5.87 | 151010 | 8652 | 2.53% |
| 2025-05-14 | 5.33 | 5.59 | 0.27 | 5.08% | 5.17 | 5.59 | 127373 | 6975 | 2.14% |
| 2025-05-13 | 5.50 | 5.32 | 0.03 | 0.57% | 5.06 | 5.51 | 212867 | 11264 | 3.57% |
| 2025-05-12 | 5.13 | 5.29 | 0.25 | 4.96% | 5.06 | 5.29 | 99847 | 5245 | 1.68% |
| 2025-05-09 | 4.63 | 5.04 | 0.24 | 5.00% | 4.61 | 5.04 | 212598 | 10126 | 3.57% |
| 2025-05-08 | 4.66 | 4.80 | -0.11 | -2.24% | 4.66 | 5.04 | 368531 | 17697 | 6.18% |
| 2025-05-07 | 4.91 | 4.91 | -0.26 | -5.03% | 4.91 | 4.91 | 50940 | 2501 | 0.85% |
| 2025-05-06 | 5.17 | 5.17 | -0.27 | -4.96% | 5.17 | 5.17 | 17332 | 896 | 0.29% |
| 2025-04-30 | 5.44 | 5.44 | -0.29 | -5.06% | 5.44 | 5.44 | 29978 | 1630 | 0.50% |
| 2025-04-29 | 5.76 | 5.73 | -0.30 | -4.98% | 5.73 | 6.15 | 178762 | 10501 | 3.00% |
| 2025-04-28 | 6.48 | 6.03 | -0.32 | -5.04% | 6.03 | 6.61 | 238065 | 14974 | 3.99% |
| 2025-04-25 | 6.05 | 6.35 | 0.30 | 4.96% | 6.00 | 6.35 | 137686 | 8595 | 2.31% |
| 2025-04-24 | 5.88 | 6.05 | 0.29 | 5.03% | 5.84 | 6.05 | 169756 | 10239 | 2.85% |