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 | 5.74 | 5.80 | 0.06 | 1.05% | 5.68 | 5.87 | 204650 | 11821 | 4.71% |
| 2025-07-31 | 5.70 | 5.74 | 0.02 | 0.35% | 5.65 | 5.82 | 169589 | 9703 | 3.90% |
| 2025-07-30 | 5.69 | 5.72 | 0.00 | 0.00% | 5.60 | 5.79 | 143430 | 8162 | 3.30% |
| 2025-07-29 | 5.80 | 5.72 | -0.08 | -1.38% | 5.64 | 5.94 | 187230 | 10735 | 4.31% |
| 2025-07-28 | 5.72 | 5.80 | 0.07 | 1.22% | 5.61 | 5.90 | 211016 | 12166 | 4.85% |
| 2025-07-25 | 5.49 | 5.73 | 0.26 | 4.75% | 5.42 | 5.77 | 247362 | 13921 | 5.69% |
| 2025-07-24 | 5.40 | 5.47 | 0.06 | 1.11% | 5.40 | 5.51 | 106517 | 5804 | 2.45% |
| 2025-07-23 | 5.52 | 5.41 | -0.13 | -2.35% | 5.41 | 5.58 | 155448 | 8473 | 3.58% |
| 2025-07-22 | 5.66 | 5.54 | -0.09 | -1.60% | 5.48 | 5.67 | 136720 | 7580 | 3.14% |
| 2025-07-21 | 5.63 | 5.63 | -0.01 | -0.18% | 5.57 | 5.72 | 146309 | 8241 | 3.37% |
| 2025-07-18 | 5.77 | 5.64 | -0.13 | -2.25% | 5.54 | 5.80 | 207570 | 11730 | 4.77% |
| 2025-07-17 | 5.46 | 5.77 | 0.33 | 6.07% | 5.46 | 5.79 | 289082 | 16386 | 6.65% |
| 2025-07-16 | 5.52 | 5.44 | -0.02 | -0.37% | 5.42 | 5.55 | 134946 | 7386 | 3.10% |
| 2025-07-15 | 5.60 | 5.46 | -0.19 | -3.36% | 5.34 | 5.60 | 230904 | 12572 | 5.31% |
| 2025-07-14 | 5.69 | 5.65 | -0.04 | -0.70% | 5.61 | 5.81 | 286233 | 16364 | 6.58% |
| 2025-07-11 | 5.62 | 5.69 | 0.17 | 3.08% | 5.55 | 5.80 | 360323 | 20452 | 8.29% |
| 2025-07-10 | 5.30 | 5.52 | 0.21 | 3.95% | 5.28 | 5.76 | 420361 | 23146 | 9.67% |
| 2025-07-09 | 5.29 | 5.31 | 0.02 | 0.38% | 5.25 | 5.38 | 160552 | 8514 | 3.69% |
| 2025-07-08 | 5.28 | 5.29 | 0.00 | 0.00% | 5.19 | 5.33 | 141217 | 7425 | 3.25% |
| 2025-07-07 | 5.20 | 5.29 | 0.08 | 1.54% | 5.17 | 5.35 | 141081 | 7421 | 3.24% |
| 2025-07-04 | 5.24 | 5.21 | -0.03 | -0.57% | 5.15 | 5.28 | 151043 | 7869 | 3.47% |
| 2025-07-03 | 5.21 | 5.24 | 0.02 | 0.38% | 5.18 | 5.28 | 119788 | 6268 | 2.76% |
| 2025-07-02 | 5.11 | 5.22 | 0.08 | 1.56% | 5.09 | 5.35 | 219135 | 11474 | 5.04% |
| 2025-07-01 | 5.21 | 5.14 | -0.05 | -0.96% | 5.03 | 5.21 | 176687 | 9014 | 4.06% |
| 2025-06-30 | 5.13 | 5.19 | 0.06 | 1.17% | 5.11 | 5.20 | 127695 | 6591 | 2.94% |
| 2025-06-27 | 5.12 | 5.13 | 0.04 | 0.79% | 4.99 | 5.14 | 170898 | 8646 | 3.93% |
| 2025-06-26 | 5.10 | 5.09 | -0.01 | -0.20% | 5.05 | 5.24 | 172998 | 8899 | 3.98% |
| 2025-06-25 | 5.07 | 5.10 | 0.02 | 0.39% | 5.01 | 5.12 | 143874 | 7285 | 3.31% |
| 2025-06-24 | 5.02 | 5.08 | 0.06 | 1.20% | 4.95 | 5.09 | 182061 | 9147 | 4.19% |
| 2025-06-23 | 4.78 | 5.02 | 0.19 | 3.93% | 4.73 | 5.06 | 310499 | 15379 | 7.14% |
| 2025-06-20 | 4.79 | 4.83 | 0.02 | 0.42% | 4.79 | 5.00 | 233644 | 11403 | 5.37% |
| 2025-06-19 | 4.83 | 4.81 | -0.03 | -0.62% | 4.74 | 4.91 | 143519 | 6884 | 3.30% |
| 2025-06-18 | 4.71 | 4.84 | 0.09 | 1.89% | 4.70 | 4.91 | 157060 | 7560 | 3.61% |
| 2025-06-17 | 4.82 | 4.75 | -0.07 | -1.45% | 4.73 | 4.84 | 103369 | 4918 | 2.38% |
| 2025-06-16 | 4.67 | 4.82 | 0.15 | 3.21% | 4.64 | 4.84 | 158176 | 7570 | 3.64% |
| 2025-06-13 | 4.85 | 4.67 | -0.19 | -3.91% | 4.63 | 4.87 | 187161 | 8816 | 4.30% |
| 2025-06-12 | 4.91 | 4.86 | -0.05 | -1.02% | 4.82 | 4.93 | 131370 | 6390 | 3.02% |
| 2025-06-11 | 4.89 | 4.91 | 0.02 | 0.41% | 4.87 | 5.01 | 121493 | 5995 | 2.79% |
| 2025-06-10 | 5.06 | 4.89 | -0.17 | -3.36% | 4.83 | 5.09 | 171115 | 8439 | 3.94% |
| 2025-06-09 | 4.87 | 5.06 | 0.21 | 4.33% | 4.83 | 5.09 | 220872 | 11020 | 5.08% |
| 2025-06-06 | 4.83 | 4.85 | 0.01 | 0.21% | 4.80 | 4.87 | 91566 | 4431 | 2.11% |
| 2025-06-05 | 4.81 | 4.84 | 0.02 | 0.41% | 4.77 | 4.88 | 119260 | 5751 | 2.74% |
| 2025-06-04 | 4.81 | 4.82 | 0.03 | 0.63% | 4.76 | 4.89 | 102989 | 4971 | 2.37% |
| 2025-06-03 | 4.67 | 4.79 | 0.08 | 1.70% | 4.66 | 4.83 | 112095 | 5341 | 2.58% |
| 2025-05-30 | 4.88 | 4.71 | -0.17 | -3.48% | 4.68 | 4.89 | 144420 | 6846 | 3.32% |
| 2025-05-29 | 4.76 | 4.88 | 0.10 | 2.09% | 4.75 | 4.93 | 148535 | 7245 | 3.42% |
| 2025-05-28 | 4.80 | 4.78 | -0.02 | -0.42% | 4.75 | 4.89 | 98848 | 4742 | 2.27% |
| 2025-05-27 | 4.81 | 4.80 | 0.02 | 0.42% | 4.69 | 4.86 | 81003 | 3865 | 1.86% |
| 2025-05-26 | 4.72 | 4.78 | 0.04 | 0.84% | 4.70 | 4.79 | 94162 | 4467 | 2.17% |
| 2025-05-23 | 4.81 | 4.74 | -0.09 | -1.86% | 4.73 | 4.90 | 138007 | 6639 | 3.17% |
| 2025-05-22 | 4.95 | 4.83 | -0.12 | -2.42% | 4.82 | 5.04 | 135616 | 6657 | 3.12% |
| 2025-05-21 | 5.13 | 4.95 | -0.18 | -3.51% | 4.95 | 5.15 | 174236 | 8738 | 4.01% |
| 2025-05-20 | 5.01 | 5.13 | 0.13 | 2.60% | 4.89 | 5.15 | 252614 | 12739 | 5.81% |
| 2025-05-19 | 4.80 | 5.00 | 0.21 | 4.38% | 4.80 | 5.06 | 246285 | 12168 | 5.66% |
| 2025-05-16 | 4.80 | 4.79 | -0.04 | -0.83% | 4.70 | 4.93 | 193984 | 9339 | 4.46% |
| 2025-05-15 | 4.80 | 4.83 | 0.01 | 0.21% | 4.64 | 4.84 | 236061 | 11196 | 5.43% |
| 2025-05-14 | 5.05 | 4.82 | -0.26 | -5.12% | 4.75 | 5.13 | 336025 | 16444 | 7.73% |
| 2025-05-13 | 5.13 | 5.08 | -0.03 | -0.59% | 4.98 | 5.20 | 300333 | 15268 | 6.91% |
| 2025-05-12 | 5.25 | 5.11 | -0.09 | -1.73% | 5.01 | 5.27 | 225891 | 11535 | 5.20% |
| 2025-05-09 | 5.30 | 5.20 | -0.09 | -1.70% | 5.16 | 5.39 | 176096 | 9282 | 4.05% |
| 2025-05-08 | 5.31 | 5.29 | 0.01 | 0.19% | 5.24 | 5.35 | 120021 | 6341 | 2.76% |
| 2025-05-07 | 5.38 | 5.28 | 0.00 | 0.00% | 5.20 | 5.43 | 182815 | 9722 | 4.20% |
| 2025-05-06 | 5.20 | 5.28 | 0.11 | 2.13% | 5.20 | 5.34 | 152424 | 8047 | 3.51% |
| 2025-04-30 | 5.10 | 5.17 | 0.06 | 1.17% | 5.10 | 5.33 | 149807 | 7794 | 3.45% |
| 2025-04-29 | 4.96 | 5.11 | 0.18 | 3.65% | 4.96 | 5.23 | 257639 | 13224 | 5.93% |
| 2025-04-28 | 5.17 | 4.93 | -0.22 | -4.27% | 4.92 | 5.25 | 199553 | 10006 | 4.59% |
| 2025-04-25 | 5.28 | 5.15 | -0.15 | -2.83% | 5.11 | 5.30 | 205158 | 10624 | 4.72% |
| 2025-04-24 | 5.34 | 5.30 | -0.06 | -1.12% | 5.22 | 5.39 | 214382 | 11375 | 4.93% |