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 | 5.04 | 5.06 | 0.02 | 0.40% | 5.00 | 5.09 | 491939 | 24822 | 1.11% |
| 2025-07-31 | 5.10 | 5.04 | -0.05 | -0.98% | 5.01 | 5.15 | 676789 | 34372 | 1.53% |
| 2025-07-30 | 5.16 | 5.09 | -0.08 | -1.55% | 5.06 | 5.19 | 651037 | 33411 | 1.47% |
| 2025-07-29 | 5.16 | 5.17 | 0.01 | 0.19% | 5.12 | 5.18 | 525802 | 27060 | 1.19% |
| 2025-07-28 | 5.16 | 5.16 | 0.02 | 0.39% | 5.12 | 5.20 | 585433 | 30227 | 1.32% |
| 2025-07-25 | 5.08 | 5.14 | 0.05 | 0.98% | 5.05 | 5.15 | 724130 | 36915 | 1.63% |
| 2025-07-24 | 5.04 | 5.09 | 0.05 | 0.99% | 5.02 | 5.09 | 536855 | 27192 | 1.21% |
| 2025-07-23 | 5.02 | 5.04 | 0.02 | 0.40% | 5.02 | 5.09 | 731031 | 36947 | 1.65% |
| 2025-07-22 | 4.95 | 5.02 | 0.07 | 1.41% | 4.93 | 5.03 | 685476 | 34196 | 1.55% |
| 2025-07-21 | 4.84 | 4.95 | 0.14 | 2.91% | 4.82 | 5.04 | 855751 | 42506 | 1.93% |
| 2025-07-18 | 4.82 | 4.81 | -0.01 | -0.21% | 4.79 | 4.84 | 344494 | 16568 | 0.78% |
| 2025-07-17 | 4.82 | 4.82 | 0.01 | 0.21% | 4.79 | 4.83 | 388281 | 18693 | 0.88% |
| 2025-07-16 | 4.82 | 4.81 | -0.01 | -0.21% | 4.79 | 4.85 | 330655 | 15954 | 0.75% |
| 2025-07-15 | 4.82 | 4.82 | -0.01 | -0.21% | 4.78 | 4.86 | 442267 | 21296 | 1.00% |
| 2025-07-14 | 4.83 | 4.83 | 0.02 | 0.42% | 4.81 | 4.86 | 411277 | 19901 | 0.93% |
| 2025-07-11 | 4.72 | 4.81 | 0.09 | 1.91% | 4.70 | 4.83 | 790705 | 37833 | 1.78% |
| 2025-07-10 | 4.70 | 4.72 | 0.01 | 0.21% | 4.69 | 4.73 | 475718 | 22399 | 1.07% |
| 2025-07-09 | 4.69 | 4.71 | 0.02 | 0.43% | 4.68 | 4.72 | 345309 | 16231 | 0.78% |
| 2025-07-08 | 4.70 | 4.69 | 0.00 | 0.00% | 4.67 | 4.71 | 419592 | 19696 | 0.95% |
| 2025-07-07 | 4.69 | 4.69 | -0.01 | -0.21% | 4.68 | 4.72 | 200414 | 9418 | 0.45% |
| 2025-07-04 | 4.74 | 4.70 | -0.04 | -0.84% | 4.69 | 4.75 | 407465 | 19214 | 0.92% |
| 2025-07-03 | 4.76 | 4.74 | -0.02 | -0.42% | 4.73 | 4.79 | 378740 | 18001 | 0.85% |
| 2025-07-02 | 4.76 | 4.76 | 0.00 | 0.00% | 4.72 | 4.77 | 364857 | 17291 | 0.82% |
| 2025-07-01 | 4.75 | 4.76 | -0.01 | -0.21% | 4.71 | 4.79 | 468431 | 22255 | 1.06% |
| 2025-06-30 | 4.78 | 4.77 | 0.00 | 0.00% | 4.75 | 4.80 | 406680 | 19416 | 0.92% |
| 2025-06-27 | 4.79 | 4.77 | 0.01 | 0.21% | 4.76 | 4.81 | 375196 | 17956 | 0.85% |
| 2025-06-26 | 4.80 | 4.76 | -0.02 | -0.42% | 4.76 | 4.81 | 391381 | 18710 | 0.88% |
| 2025-06-25 | 4.80 | 4.78 | -0.01 | -0.21% | 4.71 | 4.81 | 499710 | 23765 | 1.13% |
| 2025-06-24 | 4.80 | 4.79 | 0.02 | 0.42% | 4.75 | 4.81 | 438938 | 20995 | 0.99% |
| 2025-06-23 | 4.66 | 4.77 | 0.08 | 1.71% | 4.64 | 4.78 | 542942 | 25784 | 1.23% |
| 2025-06-20 | 4.63 | 4.69 | 0.04 | 0.86% | 4.63 | 4.70 | 371930 | 17394 | 0.84% |
| 2025-06-19 | 4.71 | 4.65 | -0.06 | -1.27% | 4.63 | 4.72 | 343315 | 16040 | 0.78% |
| 2025-06-18 | 4.67 | 4.71 | 0.03 | 0.64% | 4.64 | 4.73 | 379048 | 17791 | 0.86% |
| 2025-06-17 | 4.68 | 4.68 | 0.08 | 1.74% | 4.64 | 4.72 | 501631 | 23452 | 1.13% |
| 2025-06-16 | 4.58 | 4.60 | 0.06 | 1.32% | 4.56 | 4.67 | 550747 | 25415 | 1.24% |
| 2025-06-13 | 4.52 | 4.54 | 0.02 | 0.44% | 4.46 | 4.63 | 1241311 | 56347 | 2.80% |
| 2025-06-12 | 4.58 | 4.52 | -0.06 | -1.31% | 4.51 | 4.58 | 470796 | 21369 | 1.06% |
| 2025-06-11 | 4.60 | 4.58 | -0.01 | -0.22% | 4.58 | 4.63 | 427809 | 19701 | 0.97% |
| 2025-06-10 | 4.69 | 4.59 | -0.10 | -2.13% | 4.58 | 4.70 | 642065 | 29725 | 1.45% |
| 2025-06-09 | 4.71 | 4.69 | -0.02 | -0.42% | 4.67 | 4.73 | 449952 | 21167 | 1.02% |
| 2025-06-06 | 4.73 | 4.71 | -0.03 | -0.63% | 4.69 | 4.74 | 303517 | 14293 | 0.69% |
| 2025-06-05 | 4.70 | 4.74 | 0.05 | 1.07% | 4.67 | 4.75 | 451795 | 21308 | 1.02% |
| 2025-06-04 | 4.71 | 4.69 | 0.00 | 0.00% | 4.68 | 4.72 | 337205 | 15844 | 0.76% |
| 2025-06-03 | 4.81 | 4.69 | -0.13 | -2.70% | 4.69 | 4.88 | 717456 | 34182 | 1.62% |
| 2025-05-30 | 4.86 | 4.82 | -0.06 | -1.23% | 4.81 | 4.89 | 292078 | 14132 | 0.66% |
| 2025-05-29 | 4.78 | 4.88 | 0.09 | 1.88% | 4.78 | 4.88 | 323582 | 15684 | 0.73% |
| 2025-05-28 | 4.83 | 4.79 | -0.03 | -0.62% | 4.78 | 4.86 | 260237 | 12512 | 0.59% |
| 2025-05-27 | 4.85 | 4.82 | -0.03 | -0.62% | 4.80 | 4.86 | 321590 | 15525 | 0.73% |
| 2025-05-26 | 4.83 | 4.85 | 0.03 | 0.62% | 4.82 | 4.87 | 309690 | 15032 | 0.70% |
| 2025-05-23 | 4.86 | 4.82 | -0.04 | -0.82% | 4.81 | 4.88 | 353046 | 17104 | 0.80% |
| 2025-05-22 | 4.95 | 4.86 | -0.09 | -1.82% | 4.85 | 4.96 | 336872 | 16479 | 0.76% |
| 2025-05-21 | 4.82 | 4.95 | 0.11 | 2.27% | 4.82 | 4.97 | 618096 | 30387 | 1.40% |
| 2025-05-20 | 4.82 | 4.84 | 0.03 | 0.62% | 4.77 | 4.85 | 303833 | 14665 | 0.69% |
| 2025-05-19 | 4.78 | 4.81 | 0.03 | 0.63% | 4.74 | 4.83 | 319224 | 15286 | 0.72% |
| 2025-05-16 | 4.74 | 4.78 | 0.03 | 0.63% | 4.73 | 4.81 | 269777 | 12878 | 0.61% |
| 2025-05-15 | 4.81 | 4.75 | -0.06 | -1.25% | 4.75 | 4.81 | 261768 | 12491 | 0.59% |
| 2025-05-14 | 4.77 | 4.81 | 0.05 | 1.05% | 4.75 | 4.83 | 343901 | 16460 | 0.78% |
| 2025-05-13 | 4.83 | 4.76 | -0.02 | -0.42% | 4.74 | 4.84 | 333417 | 15939 | 0.75% |
| 2025-05-12 | 4.74 | 4.78 | 0.07 | 1.49% | 4.71 | 4.82 | 412235 | 19662 | 0.93% |
| 2025-05-09 | 4.77 | 4.71 | -0.06 | -1.26% | 4.70 | 4.77 | 358334 | 16919 | 0.82% |
| 2025-05-08 | 4.74 | 4.77 | 0.01 | 0.21% | 4.73 | 4.80 | 393243 | 18763 | 0.89% |
| 2025-05-07 | 4.83 | 4.76 | -0.03 | -0.63% | 4.73 | 4.88 | 581548 | 27814 | 1.32% |
| 2025-05-06 | 4.66 | 4.79 | 0.15 | 3.23% | 4.66 | 4.82 | 657738 | 31386 | 1.50% |
| 2025-04-30 | 4.47 | 4.64 | 0.19 | 4.27% | 4.45 | 4.66 | 801532 | 36891 | 1.82% |
| 2025-04-29 | 4.50 | 4.45 | -0.04 | -0.89% | 4.44 | 4.54 | 540732 | 24204 | 1.23% |
| 2025-04-28 | 4.52 | 4.49 | -0.04 | -0.88% | 4.42 | 4.52 | 421981 | 18863 | 0.96% |
| 2025-04-25 | 4.53 | 4.53 | -0.01 | -0.22% | 4.50 | 4.56 | 316599 | 14344 | 0.72% |
| 2025-04-24 | 4.58 | 4.54 | -0.03 | -0.66% | 4.50 | 4.59 | 351080 | 15944 | 0.80% |