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 | 5.28 | 5.32 | 0.03 | 0.57% | 5.28 | 5.39 | 203473 | 10867 | 1.18% |
| 2025-07-31 | 5.33 | 5.29 | -0.05 | -0.94% | 5.27 | 5.34 | 194270 | 10303 | 1.12% |
| 2025-07-30 | 5.31 | 5.34 | 0.01 | 0.19% | 5.30 | 5.40 | 257706 | 13815 | 1.49% |
| 2025-07-29 | 5.32 | 5.33 | 0.02 | 0.38% | 5.22 | 5.34 | 203271 | 10744 | 1.18% |
| 2025-07-28 | 5.35 | 5.31 | -0.03 | -0.56% | 5.28 | 5.39 | 180696 | 9628 | 1.05% |
| 2025-07-25 | 5.36 | 5.34 | -0.02 | -0.37% | 5.34 | 5.42 | 214122 | 11508 | 1.24% |
| 2025-07-24 | 5.29 | 5.36 | 0.07 | 1.32% | 5.28 | 5.37 | 203146 | 10830 | 1.18% |
| 2025-07-23 | 5.30 | 5.29 | -0.01 | -0.19% | 5.28 | 5.40 | 275311 | 14699 | 1.59% |
| 2025-07-22 | 5.27 | 5.30 | 0.04 | 0.76% | 5.25 | 5.30 | 194384 | 10255 | 1.12% |
| 2025-07-21 | 5.24 | 5.26 | 0.03 | 0.57% | 5.22 | 5.28 | 187272 | 9840 | 1.08% |
| 2025-07-18 | 5.24 | 5.23 | 0.00 | 0.00% | 5.21 | 5.26 | 139296 | 7274 | 0.81% |
| 2025-07-17 | 5.25 | 5.23 | -0.01 | -0.19% | 5.20 | 5.26 | 130149 | 6805 | 0.75% |
| 2025-07-16 | 5.19 | 5.24 | 0.06 | 1.16% | 5.18 | 5.24 | 175731 | 9148 | 1.02% |
| 2025-07-15 | 5.21 | 5.18 | -0.02 | -0.38% | 5.13 | 5.23 | 221100 | 11432 | 1.28% |
| 2025-07-14 | 5.25 | 5.20 | 0.04 | 0.78% | 5.20 | 5.26 | 259950 | 13574 | 1.50% |
| 2025-07-11 | 5.15 | 5.16 | 0.01 | 0.19% | 5.13 | 5.17 | 190160 | 9797 | 1.10% |
| 2025-07-10 | 5.10 | 5.15 | 0.04 | 0.78% | 5.09 | 5.15 | 181357 | 9307 | 1.05% |
| 2025-07-09 | 5.09 | 5.11 | 0.02 | 0.39% | 5.08 | 5.12 | 169374 | 8638 | 0.98% |
| 2025-07-08 | 5.07 | 5.09 | 0.02 | 0.39% | 5.06 | 5.10 | 132786 | 6746 | 0.77% |
| 2025-07-07 | 5.07 | 5.07 | 0.01 | 0.20% | 5.04 | 5.08 | 151294 | 7650 | 0.88% |
| 2025-07-04 | 5.08 | 5.06 | -0.01 | -0.20% | 5.06 | 5.10 | 218686 | 11106 | 1.27% |
| 2025-07-03 | 5.04 | 5.07 | 0.03 | 0.60% | 5.03 | 5.09 | 175138 | 8857 | 1.01% |
| 2025-07-02 | 5.00 | 5.04 | 0.03 | 0.60% | 4.98 | 5.04 | 157554 | 7890 | 0.91% |
| 2025-07-01 | 4.99 | 5.01 | 0.02 | 0.40% | 4.97 | 5.02 | 120776 | 6034 | 0.70% |
| 2025-06-30 | 5.00 | 4.99 | -0.01 | -0.20% | 4.97 | 5.02 | 132084 | 6577 | 0.76% |
| 2025-06-27 | 4.99 | 5.00 | 0.01 | 0.20% | 4.99 | 5.03 | 118052 | 5912 | 0.68% |
| 2025-06-26 | 5.02 | 4.99 | -0.02 | -0.40% | 4.98 | 5.02 | 95376 | 4767 | 0.55% |
| 2025-06-25 | 4.99 | 5.01 | 0.02 | 0.40% | 4.96 | 5.01 | 112712 | 5621 | 0.65% |
| 2025-06-24 | 4.93 | 4.99 | 0.06 | 1.22% | 4.92 | 4.99 | 102676 | 5101 | 0.59% |
| 2025-06-23 | 4.89 | 4.93 | 0.01 | 0.20% | 4.89 | 4.95 | 76087 | 3744 | 0.44% |
| 2025-06-20 | 4.93 | 4.92 | 0.01 | 0.20% | 4.89 | 4.94 | 81119 | 3990 | 0.47% |
| 2025-06-19 | 5.03 | 4.94 | -0.09 | -1.79% | 4.93 | 5.04 | 132718 | 6602 | 0.77% |
| 2025-06-18 | 5.04 | 5.03 | -0.02 | -0.40% | 4.97 | 5.06 | 141503 | 7093 | 0.82% |
| 2025-06-17 | 5.04 | 5.05 | 0.01 | 0.20% | 5.02 | 5.07 | 132822 | 6704 | 0.77% |
| 2025-06-16 | 5.02 | 5.04 | 0.00 | 0.00% | 5.01 | 5.05 | 144151 | 7246 | 0.83% |
| 2025-06-13 | 5.11 | 5.04 | -0.07 | -1.37% | 5.02 | 5.11 | 189220 | 9557 | 1.09% |
| 2025-06-12 | 5.10 | 5.11 | 0.00 | 0.00% | 5.05 | 5.11 | 185230 | 9406 | 1.07% |
| 2025-06-11 | 5.15 | 5.11 | -0.01 | -0.20% | 5.10 | 5.18 | 203876 | 10439 | 1.18% |
| 2025-06-10 | 5.19 | 5.12 | -0.04 | -0.78% | 5.09 | 5.20 | 273790 | 14093 | 1.58% |
| 2025-06-09 | 5.12 | 5.16 | 0.05 | 0.98% | 5.09 | 5.23 | 282453 | 14590 | 1.63% |
| 2025-06-06 | 5.16 | 5.11 | -0.07 | -1.35% | 5.11 | 5.28 | 374997 | 19394 | 2.17% |
| 2025-06-05 | 5.33 | 5.18 | -0.10 | -1.89% | 5.15 | 5.49 | 697666 | 36723 | 4.04% |
| 2025-06-04 | 5.02 | 5.28 | 0.26 | 5.18% | 5.00 | 5.38 | 897571 | 46791 | 5.19% |
| 2025-06-03 | 4.97 | 5.02 | 0.03 | 0.60% | 4.94 | 5.04 | 195808 | 9785 | 1.13% |
| 2025-05-30 | 4.96 | 4.99 | 0.02 | 0.40% | 4.96 | 5.03 | 150452 | 7513 | 0.87% |
| 2025-05-29 | 4.94 | 4.97 | 0.02 | 0.40% | 4.92 | 4.99 | 111357 | 5530 | 0.64% |
| 2025-05-28 | 4.95 | 4.95 | -0.01 | -0.20% | 4.91 | 4.96 | 97971 | 4830 | 0.57% |
| 2025-05-27 | 4.90 | 4.96 | 0.07 | 1.43% | 4.89 | 4.97 | 132812 | 6549 | 0.77% |
| 2025-05-26 | 4.93 | 4.89 | -0.03 | -0.61% | 4.86 | 4.93 | 127233 | 6230 | 0.74% |
| 2025-05-23 | 4.93 | 4.92 | -0.01 | -0.20% | 4.92 | 4.99 | 133460 | 6622 | 0.77% |
| 2025-05-22 | 5.00 | 4.93 | -0.06 | -1.20% | 4.93 | 5.00 | 118257 | 5857 | 0.68% |
| 2025-05-21 | 4.98 | 4.99 | 0.01 | 0.20% | 4.98 | 5.07 | 141789 | 7118 | 0.82% |
| 2025-05-20 | 4.94 | 4.98 | 0.04 | 0.81% | 4.93 | 4.99 | 153248 | 7623 | 0.89% |
| 2025-05-19 | 4.91 | 4.94 | 0.03 | 0.61% | 4.89 | 4.94 | 128333 | 6313 | 0.74% |
| 2025-05-16 | 4.90 | 4.91 | 0.00 | 0.00% | 4.87 | 4.93 | 131192 | 6435 | 0.76% |
| 2025-05-15 | 4.92 | 4.91 | -0.03 | -0.61% | 4.90 | 4.95 | 106110 | 5227 | 0.61% |
| 2025-05-14 | 4.90 | 4.94 | 0.02 | 0.41% | 4.87 | 4.95 | 125989 | 6186 | 0.73% |
| 2025-05-13 | 4.93 | 4.92 | 0.01 | 0.20% | 4.90 | 4.94 | 118404 | 5825 | 0.69% |
| 2025-05-12 | 4.91 | 4.91 | 0.01 | 0.20% | 4.87 | 4.93 | 115461 | 5647 | 0.67% |
| 2025-05-09 | 4.92 | 4.90 | -0.01 | -0.20% | 4.88 | 4.93 | 96805 | 4744 | 0.56% |
| 2025-05-08 | 4.89 | 4.91 | 0.00 | 0.00% | 4.88 | 4.93 | 142813 | 7009 | 0.83% |
| 2025-05-07 | 4.97 | 4.91 | 0.02 | 0.41% | 4.89 | 4.98 | 142753 | 7017 | 0.83% |
| 2025-05-06 | 4.90 | 4.89 | 0.03 | 0.62% | 4.86 | 4.90 | 142557 | 6955 | 0.82% |
| 2025-04-30 | 4.83 | 4.86 | 0.03 | 0.62% | 4.82 | 4.90 | 163587 | 7938 | 0.95% |
| 2025-04-29 | 4.79 | 4.83 | 0.03 | 0.63% | 4.78 | 4.85 | 109970 | 5306 | 0.64% |
| 2025-04-28 | 4.85 | 4.80 | -0.08 | -1.64% | 4.78 | 4.87 | 133328 | 6407 | 0.77% |
| 2025-04-25 | 4.84 | 4.88 | 0.08 | 1.67% | 4.84 | 4.93 | 169905 | 8298 | 0.98% |
| 2025-04-24 | 4.79 | 4.80 | 0.08 | 1.69% | 4.78 | 4.89 | 237487 | 11502 | 1.37% |