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 | 5.22 | 5.26 | 0.04 | 0.77% | 5.20 | 5.28 | 79630 | 4182 | 0.93% |
| 2025-07-31 | 5.29 | 5.22 | -0.10 | -1.88% | 5.20 | 5.33 | 114124 | 6010 | 1.34% |
| 2025-07-30 | 5.35 | 5.32 | 0.00 | 0.00% | 5.24 | 5.35 | 112965 | 5986 | 1.32% |
| 2025-07-29 | 5.33 | 5.32 | -0.01 | -0.19% | 5.26 | 5.34 | 87240 | 4613 | 1.02% |
| 2025-07-28 | 5.39 | 5.33 | -0.02 | -0.37% | 5.31 | 5.39 | 89136 | 4766 | 1.04% |
| 2025-07-25 | 5.33 | 5.35 | 0.03 | 0.56% | 5.32 | 5.37 | 99184 | 5301 | 1.16% |
| 2025-07-24 | 5.27 | 5.32 | 0.06 | 1.14% | 5.25 | 5.33 | 129564 | 6874 | 1.52% |
| 2025-07-23 | 5.30 | 5.26 | -0.02 | -0.38% | 5.24 | 5.32 | 101043 | 5339 | 1.18% |
| 2025-07-22 | 5.33 | 5.28 | -0.03 | -0.56% | 5.24 | 5.34 | 104231 | 5504 | 1.22% |
| 2025-07-21 | 5.29 | 5.31 | 0.06 | 1.14% | 5.25 | 5.32 | 109069 | 5774 | 1.28% |
| 2025-07-18 | 5.29 | 5.25 | -0.02 | -0.38% | 5.23 | 5.29 | 72850 | 3823 | 0.85% |
| 2025-07-17 | 5.27 | 5.27 | 0.02 | 0.38% | 5.23 | 5.27 | 71409 | 3755 | 0.84% |
| 2025-07-16 | 5.17 | 5.25 | 0.08 | 1.55% | 5.15 | 5.27 | 108143 | 5662 | 1.27% |
| 2025-07-15 | 5.28 | 5.17 | -0.10 | -1.90% | 5.11 | 5.29 | 135530 | 7009 | 1.59% |
| 2025-07-14 | 5.28 | 5.27 | -0.01 | -0.19% | 5.24 | 5.30 | 69114 | 3646 | 0.81% |
| 2025-07-11 | 5.30 | 5.28 | 0.01 | 0.19% | 5.23 | 5.30 | 92739 | 4884 | 1.09% |
| 2025-07-10 | 5.29 | 5.27 | -0.01 | -0.19% | 5.23 | 5.29 | 71217 | 3746 | 0.84% |
| 2025-07-09 | 5.29 | 5.28 | -0.01 | -0.19% | 5.26 | 5.31 | 85869 | 4541 | 1.01% |
| 2025-07-08 | 5.19 | 5.29 | 0.09 | 1.73% | 5.18 | 5.29 | 87719 | 4611 | 1.03% |
| 2025-07-07 | 5.19 | 5.20 | 0.01 | 0.19% | 5.16 | 5.21 | 57888 | 3003 | 0.68% |
| 2025-07-04 | 5.26 | 5.19 | -0.08 | -1.52% | 5.18 | 5.27 | 109474 | 5711 | 1.29% |
| 2025-07-03 | 5.27 | 5.27 | 0.02 | 0.38% | 5.25 | 5.30 | 76700 | 4044 | 0.90% |
| 2025-07-02 | 5.31 | 5.25 | -0.07 | -1.32% | 5.21 | 5.31 | 119366 | 6272 | 1.40% |
| 2025-07-01 | 5.35 | 5.32 | -0.03 | -0.56% | 5.28 | 5.37 | 90833 | 4832 | 1.07% |
| 2025-06-30 | 5.30 | 5.35 | 0.05 | 0.94% | 5.29 | 5.36 | 96170 | 5121 | 1.13% |
| 2025-06-27 | 5.33 | 5.30 | 0.00 | 0.00% | 5.29 | 5.36 | 101291 | 5387 | 1.19% |
| 2025-06-26 | 5.33 | 5.30 | -0.05 | -0.93% | 5.28 | 5.38 | 134428 | 7157 | 1.58% |
| 2025-06-25 | 5.35 | 5.35 | 0.01 | 0.19% | 5.25 | 5.37 | 154162 | 8182 | 1.81% |
| 2025-06-24 | 5.25 | 5.34 | 0.19 | 3.69% | 5.23 | 5.36 | 180404 | 9561 | 2.12% |
| 2025-06-23 | 5.01 | 5.15 | 0.09 | 1.78% | 4.99 | 5.17 | 115943 | 5936 | 1.36% |
| 2025-06-20 | 5.06 | 5.06 | 0.00 | 0.00% | 5.02 | 5.13 | 81256 | 4118 | 0.96% |
| 2025-06-19 | 5.15 | 5.06 | -0.12 | -2.32% | 5.06 | 5.21 | 103834 | 5314 | 1.22% |
| 2025-06-18 | 5.22 | 5.18 | -0.04 | -0.77% | 5.13 | 5.23 | 133096 | 6884 | 1.56% |
| 2025-06-17 | 5.27 | 5.22 | -0.08 | -1.51% | 5.21 | 5.31 | 127048 | 6661 | 1.49% |
| 2025-06-16 | 5.23 | 5.30 | 0.03 | 0.57% | 5.21 | 5.33 | 85345 | 4512 | 1.00% |
| 2025-06-13 | 5.48 | 5.27 | -0.26 | -4.70% | 5.26 | 5.49 | 217466 | 11598 | 2.56% |
| 2025-06-12 | 5.51 | 5.53 | -0.05 | -0.90% | 5.48 | 5.56 | 123712 | 6828 | 1.45% |
| 2025-06-11 | 5.55 | 5.58 | 0.07 | 1.27% | 5.54 | 5.67 | 166855 | 9337 | 1.96% |
| 2025-06-10 | 5.64 | 5.51 | -0.11 | -1.96% | 5.41 | 5.64 | 201911 | 11138 | 2.37% |
| 2025-06-09 | 5.60 | 5.62 | 0.02 | 0.36% | 5.56 | 5.62 | 152898 | 8552 | 1.80% |
| 2025-06-06 | 5.58 | 5.60 | -0.02 | -0.36% | 5.54 | 5.64 | 135299 | 7543 | 1.59% |
| 2025-06-05 | 5.68 | 5.62 | -0.01 | -0.18% | 5.55 | 5.68 | 160820 | 9005 | 1.89% |
| 2025-06-04 | 5.59 | 5.63 | 0.09 | 1.62% | 5.57 | 5.68 | 192777 | 10828 | 2.27% |
| 2025-06-03 | 5.56 | 5.54 | -0.02 | -0.36% | 5.53 | 5.65 | 185334 | 10323 | 2.18% |
| 2025-05-30 | 5.75 | 5.56 | -0.21 | -3.64% | 5.55 | 5.78 | 298565 | 16746 | 3.51% |
| 2025-05-29 | 5.45 | 5.77 | 0.33 | 6.07% | 5.45 | 5.95 | 528242 | 30413 | 6.21% |
| 2025-05-28 | 5.42 | 5.44 | 0.02 | 0.37% | 5.40 | 5.60 | 153834 | 8431 | 1.81% |
| 2025-05-27 | 5.43 | 5.42 | -0.02 | -0.37% | 5.36 | 5.49 | 109042 | 5896 | 1.28% |
| 2025-05-26 | 5.36 | 5.44 | 0.08 | 1.49% | 5.33 | 5.50 | 124360 | 6742 | 1.46% |
| 2025-05-23 | 5.48 | 5.36 | -0.13 | -2.37% | 5.34 | 5.54 | 141190 | 7675 | 1.66% |
| 2025-05-22 | 5.55 | 5.49 | -0.09 | -1.61% | 5.46 | 5.62 | 158762 | 8809 | 1.87% |
| 2025-05-21 | 5.62 | 5.58 | -0.05 | -0.89% | 5.53 | 5.65 | 169861 | 9469 | 2.00% |
| 2025-05-20 | 5.56 | 5.63 | 0.07 | 1.26% | 5.48 | 5.67 | 240344 | 13401 | 2.83% |
| 2025-05-19 | 5.56 | 5.56 | 0.01 | 0.18% | 5.42 | 5.58 | 293842 | 16174 | 3.45% |
| 2025-05-16 | 5.40 | 5.55 | 0.22 | 4.13% | 5.35 | 5.86 | 580923 | 32573 | 6.83% |
| 2025-05-15 | 5.43 | 5.33 | -0.14 | -2.56% | 5.31 | 5.45 | 110918 | 5954 | 1.30% |
| 2025-05-14 | 5.46 | 5.47 | 0.01 | 0.18% | 5.39 | 5.49 | 105406 | 5732 | 1.24% |
| 2025-05-13 | 5.62 | 5.46 | -0.09 | -1.62% | 5.45 | 5.62 | 122324 | 6747 | 1.44% |
| 2025-05-12 | 5.50 | 5.55 | 0.13 | 2.40% | 5.45 | 5.56 | 118207 | 6520 | 1.39% |
| 2025-05-09 | 5.56 | 5.42 | -0.16 | -2.87% | 5.40 | 5.57 | 117719 | 6418 | 1.38% |
| 2025-05-08 | 5.45 | 5.58 | 0.13 | 2.39% | 5.40 | 5.61 | 212297 | 11762 | 2.50% |
| 2025-05-07 | 5.49 | 5.45 | 0.01 | 0.18% | 5.39 | 5.55 | 136709 | 7484 | 1.61% |
| 2025-05-06 | 5.25 | 5.44 | 0.23 | 4.41% | 5.25 | 5.44 | 153875 | 8271 | 1.81% |
| 2025-04-30 | 5.21 | 5.21 | 0.04 | 0.77% | 5.16 | 5.28 | 100829 | 5289 | 1.19% |
| 2025-04-29 | 5.12 | 5.17 | 0.03 | 0.58% | 5.08 | 5.25 | 121504 | 6309 | 1.43% |
| 2025-04-28 | 5.25 | 5.14 | -0.20 | -3.75% | 5.09 | 5.28 | 162086 | 8360 | 1.91% |
| 2025-04-25 | 5.35 | 5.34 | 0.01 | 0.19% | 5.31 | 5.43 | 91314 | 4896 | 1.07% |
| 2025-04-24 | 5.45 | 5.33 | -0.12 | -2.20% | 5.32 | 5.49 | 115647 | 6213 | 1.36% |