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 | 4.96 | 5.05 | 0.05 | 1.00% | 4.93 | 5.07 | 24125 | 1210 | 0.65% |
| 2025-07-31 | 5.14 | 5.00 | -0.12 | -2.34% | 4.98 | 5.14 | 34734 | 1756 | 0.94% |
| 2025-07-30 | 5.17 | 5.12 | -0.03 | -0.58% | 5.09 | 5.26 | 42791 | 2215 | 1.15% |
| 2025-07-29 | 5.19 | 5.15 | -0.03 | -0.58% | 5.13 | 5.21 | 16686 | 860 | 0.45% |
| 2025-07-28 | 5.21 | 5.18 | -0.04 | -0.77% | 5.14 | 5.23 | 32541 | 1683 | 0.88% |
| 2025-07-25 | 5.25 | 5.22 | -0.02 | -0.38% | 5.19 | 5.27 | 27359 | 1426 | 0.74% |
| 2025-07-24 | 5.23 | 5.24 | 0.01 | 0.19% | 5.21 | 5.35 | 32438 | 1706 | 0.88% |
| 2025-07-23 | 5.30 | 5.23 | -0.05 | -0.95% | 5.12 | 5.30 | 48978 | 2539 | 1.32% |
| 2025-07-22 | 5.34 | 5.28 | -0.09 | -1.68% | 5.23 | 5.38 | 30957 | 1636 | 0.84% |
| 2025-07-21 | 5.38 | 5.37 | -0.01 | -0.19% | 5.32 | 5.44 | 21480 | 1151 | 0.58% |
| 2025-07-18 | 5.32 | 5.38 | 0.06 | 1.13% | 5.31 | 5.41 | 17372 | 930 | 0.47% |
| 2025-07-17 | 5.32 | 5.32 | -0.01 | -0.19% | 5.27 | 5.36 | 17881 | 952 | 0.48% |
| 2025-07-16 | 5.25 | 5.33 | 0.09 | 1.72% | 5.20 | 5.41 | 28508 | 1520 | 0.77% |
| 2025-07-15 | 5.38 | 5.24 | -0.14 | -2.60% | 5.18 | 5.38 | 36684 | 1921 | 0.99% |
| 2025-07-14 | 5.35 | 5.38 | 0.03 | 0.56% | 5.32 | 5.45 | 25500 | 1369 | 0.69% |
| 2025-07-11 | 5.42 | 5.35 | -0.06 | -1.11% | 5.34 | 5.53 | 42699 | 2316 | 1.15% |
| 2025-07-10 | 5.20 | 5.41 | 0.18 | 3.44% | 5.20 | 5.42 | 41543 | 2231 | 1.12% |
| 2025-07-09 | 5.35 | 5.23 | -0.15 | -2.79% | 5.21 | 5.42 | 55371 | 2938 | 1.49% |
| 2025-07-08 | 5.41 | 5.38 | -0.03 | -0.55% | 5.30 | 5.49 | 66620 | 3570 | 1.80% |
| 2025-07-07 | 5.61 | 5.41 | -0.16 | -2.87% | 5.36 | 5.66 | 60904 | 3319 | 1.64% |
| 2025-07-04 | 5.67 | 5.57 | -0.12 | -2.11% | 5.56 | 5.67 | 27315 | 1528 | 0.74% |
| 2025-07-03 | 5.60 | 5.69 | 0.06 | 1.07% | 5.55 | 5.72 | 39275 | 2208 | 1.06% |
| 2025-07-02 | 5.67 | 5.63 | -0.05 | -0.88% | 5.62 | 5.79 | 32598 | 1855 | 0.88% |
| 2025-07-01 | 5.79 | 5.68 | -0.17 | -2.91% | 5.51 | 5.80 | 69650 | 3920 | 1.88% |
| 2025-06-30 | 5.71 | 5.85 | 0.09 | 1.56% | 5.71 | 5.93 | 55136 | 3207 | 1.49% |
| 2025-06-27 | 5.67 | 5.76 | 0.07 | 1.23% | 5.61 | 5.95 | 72106 | 4196 | 1.95% |
| 2025-06-26 | 5.39 | 5.69 | 0.30 | 5.57% | 5.34 | 5.76 | 81922 | 4611 | 2.21% |
| 2025-06-25 | 5.22 | 5.39 | 0.20 | 3.85% | 5.16 | 5.60 | 71890 | 3884 | 1.94% |
| 2025-06-24 | 5.05 | 5.19 | 0.12 | 2.37% | 5.01 | 5.19 | 37126 | 1908 | 1.00% |
| 2025-06-23 | 4.84 | 5.07 | 0.14 | 2.84% | 4.84 | 5.09 | 27793 | 1399 | 0.75% |
| 2025-06-20 | 4.91 | 4.93 | 0.02 | 0.41% | 4.89 | 5.03 | 18308 | 906 | 0.49% |
| 2025-06-19 | 4.98 | 4.91 | -0.10 | -2.00% | 4.84 | 5.03 | 28667 | 1412 | 0.77% |
| 2025-06-18 | 5.02 | 5.01 | 0.01 | 0.20% | 4.83 | 5.07 | 45849 | 2260 | 1.24% |
| 2025-06-17 | 5.20 | 5.00 | -0.21 | -4.03% | 4.97 | 5.20 | 59131 | 2991 | 1.60% |
| 2025-06-16 | 5.18 | 5.21 | 0.03 | 0.58% | 5.07 | 5.23 | 22468 | 1161 | 0.61% |
| 2025-06-13 | 5.03 | 5.18 | 0.12 | 2.37% | 5.03 | 5.25 | 64090 | 3309 | 1.73% |
| 2025-06-12 | 5.03 | 5.06 | 0.04 | 0.80% | 5.02 | 5.10 | 28166 | 1424 | 0.76% |
| 2025-06-11 | 5.01 | 5.02 | 0.08 | 1.62% | 4.98 | 5.11 | 28383 | 1429 | 0.77% |
| 2025-06-10 | 5.20 | 4.94 | -0.23 | -4.45% | 4.93 | 5.20 | 53479 | 2683 | 1.44% |
| 2025-06-09 | 5.11 | 5.17 | 0.07 | 1.37% | 5.08 | 5.18 | 33156 | 1704 | 0.89% |
| 2025-06-06 | 5.14 | 5.10 | -0.04 | -0.78% | 5.08 | 5.17 | 29697 | 1520 | 0.80% |
| 2025-06-05 | 5.08 | 5.14 | 0.09 | 1.78% | 5.02 | 5.25 | 50418 | 2596 | 1.36% |
| 2025-06-04 | 5.07 | 5.05 | -0.03 | -0.59% | 5.01 | 5.08 | 32928 | 1655 | 0.89% |
| 2025-06-03 | 4.90 | 5.08 | 0.27 | 5.61% | 4.84 | 5.10 | 72277 | 3620 | 1.95% |
| 2025-05-30 | 4.67 | 4.81 | 0.12 | 2.56% | 4.64 | 4.83 | 44688 | 2133 | 1.21% |
| 2025-05-29 | 4.61 | 4.69 | 0.04 | 0.86% | 4.54 | 4.76 | 38065 | 1771 | 1.03% |
| 2025-05-28 | 4.65 | 4.65 | 0.01 | 0.22% | 4.58 | 4.72 | 22694 | 1053 | 0.61% |
| 2025-05-27 | 4.61 | 4.64 | -0.02 | -0.43% | 4.55 | 4.69 | 23841 | 1101 | 0.64% |
| 2025-05-26 | 4.51 | 4.66 | 0.11 | 2.42% | 4.49 | 4.69 | 21698 | 997 | 0.59% |
| 2025-05-23 | 4.55 | 4.55 | 0.02 | 0.44% | 4.44 | 4.61 | 28734 | 1301 | 0.78% |
| 2025-05-22 | 4.70 | 4.53 | -0.16 | -3.41% | 4.52 | 4.70 | 37069 | 1710 | 1.00% |
| 2025-05-21 | 4.72 | 4.69 | -0.02 | -0.42% | 4.64 | 4.72 | 24378 | 1140 | 0.66% |
| 2025-05-20 | 4.76 | 4.71 | -0.02 | -0.42% | 4.67 | 4.77 | 30566 | 1444 | 0.82% |
| 2025-05-19 | 4.65 | 4.73 | 0.17 | 3.73% | 4.60 | 4.88 | 38498 | 1827 | 1.04% |
| 2025-05-16 | 4.64 | 4.56 | -0.06 | -1.30% | 4.54 | 4.67 | 22410 | 1027 | 0.60% |
| 2025-05-15 | 4.61 | 4.62 | 0.02 | 0.43% | 4.58 | 4.75 | 24437 | 1135 | 0.66% |
| 2025-05-14 | 4.78 | 4.60 | -0.14 | -2.95% | 4.57 | 4.78 | 45300 | 2097 | 1.22% |
| 2025-05-13 | 4.80 | 4.74 | -0.09 | -1.86% | 4.68 | 4.85 | 45398 | 2156 | 1.23% |
| 2025-05-12 | 4.78 | 4.83 | 0.06 | 1.26% | 4.62 | 4.98 | 77776 | 3738 | 2.10% |
| 2025-05-09 | 4.61 | 4.77 | 0.22 | 4.84% | 4.55 | 5.08 | 136863 | 6662 | 3.69% |
| 2025-05-08 | 4.39 | 4.55 | 0.13 | 2.94% | 4.37 | 4.62 | 44819 | 2028 | 1.21% |
| 2025-05-07 | 4.40 | 4.42 | 0.06 | 1.38% | 4.32 | 4.52 | 57117 | 2512 | 1.54% |
| 2025-05-06 | 4.08 | 4.36 | 0.26 | 6.34% | 4.07 | 4.37 | 70437 | 3011 | 1.90% |
| 2025-04-30 | 3.75 | 4.10 | 0.31 | 8.18% | 3.75 | 4.13 | 101400 | 4034 | 2.74% |
| 2025-04-28 | 3.94 | 3.79 | -0.25 | -6.19% | 3.65 | 3.94 | 83752 | 3130 | 2.26% |
| 2025-04-25 | 4.07 | 4.04 | -0.01 | -0.25% | 4.01 | 4.08 | 30751 | 1241 | 0.83% |
| 2025-04-24 | 4.12 | 4.05 | -0.08 | -1.94% | 4.00 | 4.16 | 34412 | 1398 | 0.93% |