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 | 5.18 | 5.20 | 0.02 | 0.39% | 5.17 | 5.22 | 100463 | 5218 | 1.08% |
| 2025-07-31 | 5.23 | 5.18 | -0.07 | -1.33% | 5.17 | 5.27 | 152883 | 7970 | 1.64% |
| 2025-07-30 | 5.28 | 5.25 | -0.06 | -1.13% | 5.22 | 5.30 | 140793 | 7419 | 1.51% |
| 2025-07-29 | 5.31 | 5.31 | 0.00 | 0.00% | 5.23 | 5.33 | 147258 | 7763 | 1.58% |
| 2025-07-28 | 5.35 | 5.31 | -0.04 | -0.75% | 5.30 | 5.37 | 154028 | 8204 | 1.66% |
| 2025-07-25 | 5.45 | 5.35 | -0.10 | -1.83% | 5.33 | 5.47 | 257391 | 13812 | 2.77% |
| 2025-07-24 | 5.43 | 5.45 | 0.01 | 0.18% | 5.41 | 5.47 | 276890 | 15077 | 2.98% |
| 2025-07-23 | 5.69 | 5.44 | -0.14 | -2.51% | 5.42 | 5.75 | 584307 | 32386 | 6.28% |
| 2025-07-22 | 5.39 | 5.58 | 0.22 | 4.10% | 5.31 | 5.62 | 604012 | 33116 | 6.50% |
| 2025-07-21 | 5.41 | 5.36 | 0.14 | 2.68% | 5.27 | 5.43 | 322452 | 17250 | 3.47% |
| 2025-07-18 | 5.25 | 5.22 | -0.02 | -0.38% | 5.19 | 5.26 | 101976 | 5316 | 1.10% |
| 2025-07-17 | 5.23 | 5.24 | 0.01 | 0.19% | 5.19 | 5.24 | 115338 | 6017 | 1.24% |
| 2025-07-16 | 5.21 | 5.23 | 0.01 | 0.19% | 5.18 | 5.26 | 130240 | 6805 | 1.40% |
| 2025-07-15 | 5.28 | 5.22 | -0.05 | -0.95% | 5.13 | 5.29 | 196244 | 10186 | 2.11% |
| 2025-07-14 | 5.19 | 5.27 | 0.07 | 1.35% | 5.19 | 5.29 | 187819 | 9889 | 2.02% |
| 2025-07-11 | 5.21 | 5.20 | -0.01 | -0.19% | 5.15 | 5.23 | 154092 | 7996 | 1.66% |
| 2025-07-10 | 5.18 | 5.23 | 0.03 | 0.58% | 5.17 | 5.24 | 143309 | 7466 | 1.54% |
| 2025-07-09 | 5.22 | 5.20 | -0.01 | -0.19% | 5.18 | 5.28 | 183705 | 9605 | 1.98% |
| 2025-07-08 | 5.20 | 5.21 | 0.03 | 0.58% | 5.16 | 5.22 | 170712 | 8858 | 1.84% |
| 2025-07-07 | 5.05 | 5.18 | 0.11 | 2.17% | 5.05 | 5.19 | 229890 | 11797 | 2.47% |
| 2025-07-04 | 5.09 | 5.07 | -0.02 | -0.39% | 5.04 | 5.11 | 156214 | 7926 | 1.68% |
| 2025-07-03 | 5.12 | 5.09 | -0.03 | -0.59% | 5.07 | 5.13 | 129898 | 6611 | 1.40% |
| 2025-07-02 | 5.09 | 5.12 | 0.03 | 0.59% | 5.07 | 5.15 | 180441 | 9230 | 1.94% |
| 2025-07-01 | 5.09 | 5.09 | 0.00 | 0.00% | 5.04 | 5.10 | 137829 | 6991 | 1.48% |
| 2025-06-30 | 5.10 | 5.09 | 0.00 | 0.00% | 5.07 | 5.13 | 127864 | 6505 | 1.38% |
| 2025-06-27 | 5.04 | 5.09 | 0.06 | 1.19% | 5.04 | 5.15 | 182093 | 9262 | 1.96% |
| 2025-06-26 | 5.07 | 5.03 | -0.04 | -0.79% | 5.02 | 5.10 | 139514 | 7055 | 1.50% |
| 2025-06-25 | 5.03 | 5.07 | 0.04 | 0.80% | 5.00 | 5.08 | 149727 | 7548 | 1.61% |
| 2025-06-24 | 4.88 | 5.03 | 0.14 | 2.86% | 4.87 | 5.03 | 135142 | 6737 | 1.45% |
| 2025-06-23 | 4.77 | 4.89 | 0.06 | 1.24% | 4.77 | 4.89 | 105304 | 5111 | 1.13% |
| 2025-06-20 | 4.88 | 4.83 | -0.05 | -1.02% | 4.81 | 4.93 | 127453 | 6206 | 1.37% |
| 2025-06-19 | 5.00 | 4.88 | -0.14 | -2.79% | 4.86 | 5.04 | 172831 | 8533 | 1.86% |
| 2025-06-18 | 5.06 | 5.02 | -0.06 | -1.18% | 5.00 | 5.06 | 109346 | 5489 | 1.18% |
| 2025-06-17 | 5.08 | 5.08 | 0.00 | 0.00% | 5.04 | 5.09 | 108236 | 5477 | 1.16% |
| 2025-06-16 | 5.05 | 5.08 | 0.02 | 0.40% | 5.01 | 5.10 | 100707 | 5117 | 1.08% |
| 2025-06-13 | 5.14 | 5.06 | -0.10 | -1.94% | 5.04 | 5.15 | 186888 | 9498 | 2.01% |
| 2025-06-12 | 5.24 | 5.16 | -0.08 | -1.53% | 5.13 | 5.24 | 168510 | 8711 | 1.81% |
| 2025-06-11 | 5.20 | 5.24 | 0.03 | 0.58% | 5.17 | 5.27 | 176929 | 9235 | 1.90% |
| 2025-06-10 | 5.27 | 5.21 | -0.06 | -1.14% | 5.14 | 5.29 | 188955 | 9858 | 2.03% |
| 2025-06-09 | 5.20 | 5.27 | 0.07 | 1.35% | 5.20 | 5.27 | 167576 | 8801 | 1.80% |
| 2025-06-06 | 5.22 | 5.20 | -0.04 | -0.76% | 5.15 | 5.24 | 133550 | 6935 | 1.44% |
| 2025-06-05 | 5.19 | 5.24 | 0.05 | 0.96% | 5.19 | 5.34 | 192676 | 10104 | 2.07% |
| 2025-06-04 | 5.13 | 5.19 | 0.06 | 1.17% | 5.13 | 5.22 | 169063 | 8777 | 1.82% |
| 2025-06-03 | 5.18 | 5.13 | -0.09 | -1.72% | 5.08 | 5.20 | 256450 | 13144 | 2.76% |
| 2025-05-30 | 5.47 | 5.22 | -0.21 | -3.87% | 5.21 | 5.47 | 316372 | 16689 | 3.40% |
| 2025-05-29 | 5.38 | 5.43 | 0.09 | 1.69% | 5.32 | 5.47 | 336826 | 18283 | 3.62% |
| 2025-05-28 | 5.33 | 5.34 | 0.04 | 0.75% | 5.28 | 5.39 | 236621 | 12621 | 2.54% |
| 2025-05-27 | 5.30 | 5.30 | 0.03 | 0.57% | 5.25 | 5.35 | 187791 | 9950 | 2.02% |
| 2025-05-26 | 5.15 | 5.27 | 0.16 | 3.13% | 5.13 | 5.38 | 240765 | 12681 | 2.59% |
| 2025-05-23 | 5.31 | 5.11 | -0.16 | -3.04% | 5.11 | 5.32 | 225629 | 11778 | 2.43% |
| 2025-05-22 | 5.35 | 5.27 | -0.08 | -1.50% | 5.25 | 5.45 | 214993 | 11494 | 2.31% |
| 2025-05-21 | 5.44 | 5.35 | -0.10 | -1.83% | 5.34 | 5.44 | 194701 | 10464 | 2.09% |
| 2025-05-20 | 5.39 | 5.45 | 0.08 | 1.49% | 5.39 | 5.51 | 339760 | 18524 | 3.65% |
| 2025-05-19 | 5.26 | 5.37 | 0.13 | 2.48% | 5.19 | 5.42 | 286296 | 15259 | 3.08% |
| 2025-05-16 | 5.18 | 5.24 | 0.06 | 1.16% | 5.18 | 5.29 | 148313 | 7787 | 1.60% |
| 2025-05-15 | 5.26 | 5.18 | -0.08 | -1.52% | 5.17 | 5.27 | 134053 | 6979 | 1.44% |
| 2025-05-14 | 5.24 | 5.26 | 0.01 | 0.19% | 5.20 | 5.28 | 144345 | 7560 | 1.55% |
| 2025-05-13 | 5.34 | 5.25 | -0.06 | -1.13% | 5.24 | 5.37 | 185890 | 9828 | 2.00% |
| 2025-05-12 | 5.34 | 5.31 | 0.03 | 0.57% | 5.27 | 5.36 | 138698 | 7358 | 1.49% |
| 2025-05-09 | 5.40 | 5.28 | -0.09 | -1.68% | 5.24 | 5.40 | 189882 | 10045 | 2.04% |
| 2025-05-08 | 5.25 | 5.37 | 0.10 | 1.90% | 5.24 | 5.40 | 245847 | 13176 | 2.64% |
| 2025-05-07 | 5.32 | 5.27 | 0.02 | 0.38% | 5.22 | 5.36 | 267609 | 14155 | 2.88% |
| 2025-05-06 | 5.12 | 5.25 | 0.17 | 3.35% | 5.12 | 5.25 | 212512 | 11064 | 2.29% |
| 2025-04-30 | 5.03 | 5.08 | 0.08 | 1.60% | 5.00 | 5.11 | 191356 | 9717 | 2.06% |
| 2025-04-29 | 4.97 | 5.00 | 0.00 | 0.00% | 4.97 | 5.06 | 156694 | 7853 | 1.69% |
| 2025-04-28 | 5.07 | 5.00 | -0.05 | -0.99% | 5.00 | 5.18 | 230482 | 11664 | 2.48% |
| 2025-04-25 | 5.05 | 5.05 | 0.05 | 1.00% | 5.01 | 5.22 | 284800 | 14531 | 3.07% |
| 2025-04-24 | 5.10 | 5.00 | -0.09 | -1.77% | 4.95 | 5.11 | 159602 | 7999 | 1.72% |