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 | 5.11 | 5.19 | 0.08 | 1.57% | 5.11 | 5.22 | 102910 | 5331 | 1.72% |
| 2025-07-31 | 5.23 | 5.11 | -0.11 | -2.11% | 5.10 | 5.28 | 120661 | 6242 | 2.01% |
| 2025-07-30 | 5.28 | 5.22 | -0.07 | -1.32% | 5.15 | 5.29 | 118283 | 6172 | 1.97% |
| 2025-07-29 | 5.35 | 5.29 | -0.04 | -0.75% | 5.23 | 5.36 | 89706 | 4726 | 1.50% |
| 2025-07-28 | 5.28 | 5.33 | 0.06 | 1.14% | 5.27 | 5.41 | 111618 | 5954 | 1.86% |
| 2025-07-25 | 5.26 | 5.27 | 0.02 | 0.38% | 5.22 | 5.29 | 80871 | 4249 | 1.35% |
| 2025-07-24 | 5.25 | 5.25 | 0.01 | 0.19% | 5.23 | 5.31 | 75956 | 3998 | 1.27% |
| 2025-07-23 | 5.30 | 5.24 | -0.05 | -0.95% | 5.23 | 5.30 | 88743 | 4670 | 1.48% |
| 2025-07-22 | 5.33 | 5.29 | -0.03 | -0.56% | 5.27 | 5.33 | 101834 | 5394 | 1.70% |
| 2025-07-21 | 5.29 | 5.32 | 0.06 | 1.14% | 5.26 | 5.33 | 100410 | 5313 | 1.67% |
| 2025-07-18 | 5.30 | 5.26 | 0.00 | 0.00% | 5.22 | 5.31 | 75669 | 3970 | 1.26% |
| 2025-07-17 | 5.27 | 5.26 | 0.00 | 0.00% | 5.23 | 5.30 | 87888 | 4625 | 1.47% |
| 2025-07-16 | 5.19 | 5.26 | 0.08 | 1.54% | 5.16 | 5.27 | 104396 | 5462 | 1.74% |
| 2025-07-15 | 5.23 | 5.18 | -0.03 | -0.58% | 5.14 | 5.27 | 135370 | 7015 | 2.26% |
| 2025-07-14 | 5.15 | 5.21 | 0.05 | 0.97% | 5.15 | 5.23 | 94274 | 4912 | 1.57% |
| 2025-07-11 | 5.20 | 5.16 | -0.03 | -0.58% | 5.11 | 5.20 | 85796 | 4432 | 1.43% |
| 2025-07-10 | 5.18 | 5.19 | 0.01 | 0.19% | 5.13 | 5.21 | 86007 | 4451 | 1.43% |
| 2025-07-09 | 5.20 | 5.18 | 0.00 | 0.00% | 5.16 | 5.25 | 102196 | 5313 | 1.70% |
| 2025-07-08 | 5.12 | 5.18 | 0.06 | 1.17% | 5.10 | 5.18 | 96672 | 4977 | 1.61% |
| 2025-07-07 | 5.05 | 5.12 | 0.07 | 1.39% | 5.00 | 5.12 | 100551 | 5101 | 1.68% |
| 2025-07-04 | 5.11 | 5.05 | -0.05 | -0.98% | 5.04 | 5.11 | 93729 | 4748 | 1.56% |
| 2025-07-03 | 5.07 | 5.10 | 0.03 | 0.59% | 5.05 | 5.14 | 98934 | 5037 | 1.65% |
| 2025-07-02 | 5.06 | 5.07 | 0.03 | 0.60% | 5.00 | 5.07 | 97305 | 4909 | 1.62% |
| 2025-07-01 | 5.07 | 5.04 | -0.03 | -0.59% | 5.01 | 5.10 | 97048 | 4892 | 1.62% |
| 2025-06-30 | 5.04 | 5.07 | 0.08 | 1.60% | 5.01 | 5.09 | 130519 | 6596 | 2.18% |
| 2025-06-27 | 4.97 | 4.99 | 0.05 | 1.01% | 4.96 | 5.03 | 71618 | 3574 | 1.19% |
| 2025-06-26 | 5.01 | 4.96 | -0.04 | -0.80% | 4.93 | 5.05 | 96995 | 4826 | 1.62% |
| 2025-06-25 | 5.00 | 5.00 | 0.00 | 0.00% | 4.96 | 5.07 | 112583 | 5635 | 1.88% |
| 2025-06-24 | 4.81 | 5.00 | 0.19 | 3.95% | 4.81 | 5.01 | 167136 | 8289 | 2.79% |
| 2025-06-23 | 4.65 | 4.81 | 0.12 | 2.56% | 4.64 | 4.82 | 111343 | 5311 | 1.86% |
| 2025-06-20 | 4.70 | 4.69 | 0.00 | 0.00% | 4.66 | 4.78 | 76444 | 3599 | 1.28% |
| 2025-06-19 | 4.78 | 4.69 | -0.10 | -2.09% | 4.69 | 4.83 | 95585 | 4535 | 1.59% |
| 2025-06-18 | 4.85 | 4.79 | -0.06 | -1.24% | 4.72 | 4.85 | 126800 | 6054 | 2.12% |
| 2025-06-17 | 4.89 | 4.85 | -0.01 | -0.21% | 4.81 | 4.90 | 95009 | 4596 | 1.58% |
| 2025-06-16 | 4.86 | 4.86 | -0.04 | -0.82% | 4.84 | 4.93 | 116551 | 5681 | 1.94% |
| 2025-06-13 | 5.05 | 4.90 | -0.18 | -3.54% | 4.89 | 5.07 | 150156 | 7420 | 2.50% |
| 2025-06-12 | 5.00 | 5.08 | 0.03 | 0.59% | 4.98 | 5.08 | 154596 | 7776 | 2.58% |
| 2025-06-11 | 4.88 | 5.05 | 0.18 | 3.70% | 4.88 | 5.16 | 231588 | 11695 | 3.86% |
| 2025-06-10 | 4.92 | 4.87 | -0.06 | -1.22% | 4.81 | 4.95 | 104806 | 5119 | 1.75% |
| 2025-06-09 | 4.87 | 4.93 | 0.07 | 1.44% | 4.85 | 4.97 | 128267 | 6309 | 2.14% |
| 2025-06-06 | 4.88 | 4.86 | -0.02 | -0.41% | 4.82 | 4.90 | 92932 | 4510 | 1.55% |
| 2025-06-05 | 4.87 | 4.88 | 0.02 | 0.41% | 4.82 | 4.90 | 107167 | 5213 | 1.79% |
| 2025-06-04 | 4.84 | 4.86 | 0.03 | 0.62% | 4.80 | 4.90 | 87311 | 4241 | 1.46% |
| 2025-06-03 | 4.82 | 4.83 | 0.02 | 0.42% | 4.77 | 4.85 | 97699 | 4706 | 1.63% |
| 2025-05-30 | 5.03 | 4.81 | -0.22 | -4.37% | 4.80 | 5.05 | 188082 | 9138 | 3.14% |
| 2025-05-29 | 4.92 | 5.03 | 0.10 | 2.03% | 4.91 | 5.08 | 144698 | 7275 | 2.41% |
| 2025-05-28 | 4.97 | 4.93 | -0.04 | -0.80% | 4.90 | 5.04 | 117562 | 5825 | 1.96% |
| 2025-05-27 | 4.97 | 4.97 | -0.01 | -0.20% | 4.86 | 4.98 | 115432 | 5686 | 1.93% |
| 2025-05-26 | 4.96 | 4.98 | 0.02 | 0.40% | 4.93 | 5.05 | 113838 | 5683 | 1.90% |
| 2025-05-23 | 4.99 | 4.96 | -0.02 | -0.40% | 4.95 | 5.10 | 114834 | 5756 | 1.92% |
| 2025-05-22 | 5.06 | 4.98 | -0.09 | -1.78% | 4.97 | 5.10 | 102829 | 5165 | 1.72% |
| 2025-05-21 | 5.11 | 5.07 | -0.06 | -1.17% | 5.01 | 5.12 | 102079 | 5173 | 1.70% |
| 2025-05-20 | 5.12 | 5.13 | 0.01 | 0.20% | 5.07 | 5.14 | 97932 | 4994 | 1.63% |
| 2025-05-19 | 5.10 | 5.12 | -0.04 | -0.78% | 5.05 | 5.15 | 104752 | 5339 | 1.75% |
| 2025-05-16 | 5.02 | 5.16 | 0.13 | 2.58% | 5.01 | 5.19 | 166111 | 8539 | 2.77% |
| 2025-05-15 | 5.04 | 5.03 | -0.02 | -0.40% | 4.95 | 5.06 | 113786 | 5693 | 1.90% |
| 2025-05-14 | 5.09 | 5.05 | -0.03 | -0.59% | 5.01 | 5.14 | 103119 | 5211 | 1.72% |
| 2025-05-13 | 5.13 | 5.08 | -0.02 | -0.39% | 5.07 | 5.16 | 105026 | 5363 | 1.75% |
| 2025-05-12 | 5.08 | 5.10 | 0.08 | 1.59% | 5.04 | 5.12 | 99792 | 5072 | 1.66% |
| 2025-05-09 | 5.08 | 5.02 | -0.06 | -1.18% | 4.99 | 5.10 | 122016 | 6136 | 2.04% |
| 2025-05-08 | 4.95 | 5.08 | 0.11 | 2.21% | 4.94 | 5.10 | 141404 | 7154 | 2.36% |
| 2025-05-07 | 5.00 | 4.97 | 0.00 | 0.00% | 4.92 | 5.04 | 152211 | 7587 | 2.54% |
| 2025-05-06 | 4.95 | 4.97 | 0.11 | 2.26% | 4.90 | 5.00 | 141073 | 6986 | 2.35% |
| 2025-04-30 | 4.74 | 4.86 | 0.14 | 2.97% | 4.74 | 4.89 | 148049 | 7154 | 2.47% |
| 2025-04-29 | 4.58 | 4.72 | 0.11 | 2.39% | 4.58 | 4.75 | 131704 | 6205 | 2.20% |
| 2025-04-28 | 4.73 | 4.61 | -0.15 | -3.15% | 4.60 | 4.77 | 164567 | 7642 | 2.75% |
| 2025-04-25 | 4.68 | 4.76 | 0.07 | 1.49% | 4.68 | 4.83 | 173128 | 8255 | 2.89% |