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 | 5.24 | 5.24 | 0.02 | 0.38% | 5.20 | 5.26 | 13750 | 718 | 0.69% |
| 2025-07-31 | 5.25 | 5.22 | -0.06 | -1.14% | 5.18 | 5.33 | 22889 | 1202 | 1.14% |
| 2025-07-30 | 5.34 | 5.28 | -0.10 | -1.86% | 5.18 | 5.38 | 28022 | 1471 | 1.40% |
| 2025-07-29 | 5.22 | 5.38 | 0.16 | 3.07% | 5.20 | 5.44 | 24845 | 1330 | 1.24% |
| 2025-07-28 | 5.30 | 5.22 | -0.09 | -1.69% | 5.20 | 5.31 | 17337 | 907 | 0.87% |
| 2025-07-25 | 5.10 | 5.31 | 0.19 | 3.71% | 5.09 | 5.40 | 46232 | 2424 | 2.31% |
| 2025-07-24 | 5.08 | 5.12 | 0.02 | 0.39% | 5.08 | 5.20 | 21235 | 1089 | 1.06% |
| 2025-07-23 | 5.18 | 5.10 | -0.11 | -2.11% | 5.10 | 5.23 | 17050 | 880 | 0.85% |
| 2025-07-22 | 5.24 | 5.21 | -0.05 | -0.95% | 5.20 | 5.28 | 14587 | 765 | 0.73% |
| 2025-07-21 | 5.25 | 5.26 | -0.04 | -0.75% | 5.23 | 5.33 | 17001 | 896 | 0.85% |
| 2025-07-18 | 5.18 | 5.30 | 0.13 | 2.51% | 5.16 | 5.37 | 30838 | 1630 | 1.54% |
| 2025-07-17 | 5.17 | 5.17 | -0.01 | -0.19% | 5.16 | 5.21 | 16249 | 841 | 0.81% |
| 2025-07-16 | 5.08 | 5.18 | 0.10 | 1.97% | 5.05 | 5.23 | 27227 | 1392 | 1.36% |
| 2025-07-15 | 5.27 | 5.08 | -0.21 | -3.97% | 5.06 | 5.27 | 33478 | 1719 | 1.67% |
| 2025-07-14 | 5.30 | 5.29 | -0.06 | -1.12% | 5.26 | 5.34 | 24503 | 1297 | 1.22% |
| 2025-07-11 | 5.33 | 5.35 | 0.05 | 0.94% | 5.27 | 5.36 | 23111 | 1230 | 1.15% |
| 2025-07-10 | 5.29 | 5.30 | 0.02 | 0.38% | 5.26 | 5.37 | 25323 | 1345 | 1.26% |
| 2025-07-09 | 5.39 | 5.28 | -0.09 | -1.68% | 5.25 | 5.40 | 30234 | 1610 | 1.51% |
| 2025-07-08 | 5.39 | 5.37 | 0.01 | 0.19% | 5.36 | 5.42 | 29722 | 1602 | 1.48% |
| 2025-07-07 | 5.48 | 5.36 | -0.18 | -3.25% | 5.35 | 5.49 | 29805 | 1611 | 1.49% |
| 2025-07-04 | 5.51 | 5.54 | 0.04 | 0.73% | 5.46 | 5.69 | 42714 | 2381 | 2.13% |
| 2025-07-03 | 5.54 | 5.50 | -0.06 | -1.08% | 5.49 | 5.60 | 27268 | 1510 | 1.36% |
| 2025-07-02 | 5.52 | 5.56 | 0.07 | 1.28% | 5.45 | 5.62 | 31474 | 1738 | 1.57% |
| 2025-07-01 | 5.48 | 5.49 | 0.02 | 0.37% | 5.42 | 5.54 | 21972 | 1202 | 1.10% |
| 2025-06-30 | 5.45 | 5.47 | -0.01 | -0.18% | 5.45 | 5.53 | 13317 | 730 | 0.66% |
| 2025-06-27 | 5.43 | 5.48 | 0.05 | 0.92% | 5.43 | 5.53 | 14539 | 796 | 0.73% |
| 2025-06-26 | 5.46 | 5.43 | -0.03 | -0.55% | 5.41 | 5.60 | 20411 | 1121 | 1.02% |
| 2025-06-25 | 5.43 | 5.46 | 0.04 | 0.74% | 5.38 | 5.49 | 21476 | 1166 | 1.07% |
| 2025-06-24 | 5.36 | 5.42 | 0.07 | 1.31% | 5.32 | 5.49 | 17971 | 975 | 0.90% |
| 2025-06-23 | 5.17 | 5.35 | 0.17 | 3.28% | 5.11 | 5.36 | 24115 | 1273 | 1.20% |
| 2025-06-20 | 5.28 | 5.18 | -0.12 | -2.26% | 5.15 | 5.38 | 24162 | 1268 | 1.21% |
| 2025-06-19 | 5.56 | 5.30 | -0.26 | -4.68% | 5.26 | 5.67 | 43086 | 2326 | 2.15% |
| 2025-06-18 | 5.67 | 5.56 | -0.15 | -2.63% | 5.56 | 5.67 | 20968 | 1171 | 1.05% |
| 2025-06-17 | 5.68 | 5.71 | 0.01 | 0.18% | 5.61 | 5.72 | 18124 | 1026 | 0.90% |
| 2025-06-16 | 5.56 | 5.70 | 0.14 | 2.52% | 5.56 | 5.71 | 22145 | 1253 | 1.11% |
| 2025-06-13 | 5.58 | 5.56 | -0.02 | -0.36% | 5.43 | 5.70 | 37950 | 2107 | 1.89% |
| 2025-06-12 | 5.47 | 5.58 | 0.10 | 1.82% | 5.46 | 5.74 | 50650 | 2841 | 2.53% |
| 2025-06-11 | 5.38 | 5.48 | 0.09 | 1.67% | 5.38 | 5.48 | 17664 | 962 | 0.88% |
| 2025-06-10 | 5.50 | 5.39 | -0.11 | -2.00% | 5.32 | 5.55 | 38601 | 2096 | 1.93% |
| 2025-06-09 | 5.41 | 5.50 | 0.06 | 1.10% | 5.34 | 5.51 | 56778 | 3069 | 2.83% |
| 2025-06-06 | 5.45 | 5.44 | 0.00 | 0.00% | 5.37 | 5.51 | 25146 | 1365 | 1.26% |
| 2025-06-05 | 5.42 | 5.44 | 0.03 | 0.55% | 5.39 | 5.54 | 29550 | 1614 | 1.47% |
| 2025-06-04 | 5.42 | 5.41 | 0.00 | 0.00% | 5.36 | 5.50 | 32068 | 1734 | 1.60% |
| 2025-06-03 | 5.49 | 5.41 | -0.04 | -0.73% | 5.40 | 5.49 | 15122 | 822 | 0.75% |
| 2025-05-30 | 5.43 | 5.45 | -0.01 | -0.18% | 5.43 | 5.57 | 32163 | 1763 | 1.61% |
| 2025-05-29 | 5.61 | 5.46 | -0.15 | -2.67% | 5.44 | 5.66 | 49891 | 2758 | 2.49% |
| 2025-05-28 | 5.28 | 5.61 | 0.39 | 7.47% | 5.25 | 5.68 | 82270 | 4480 | 4.11% |
| 2025-05-27 | 5.06 | 5.22 | 0.14 | 2.76% | 5.06 | 5.22 | 28663 | 1473 | 1.43% |
| 2025-05-26 | 5.06 | 5.08 | 0.02 | 0.40% | 5.01 | 5.10 | 18466 | 933 | 0.92% |
| 2025-05-23 | 5.15 | 5.06 | -0.14 | -2.69% | 5.02 | 5.16 | 35322 | 1801 | 1.76% |
| 2025-05-22 | 5.23 | 5.20 | -0.01 | -0.19% | 5.16 | 5.39 | 44416 | 2332 | 2.22% |
| 2025-05-21 | 5.18 | 5.21 | 0.01 | 0.19% | 5.15 | 5.24 | 26844 | 1392 | 1.34% |
| 2025-05-20 | 5.19 | 5.20 | 0.01 | 0.19% | 5.14 | 5.36 | 40058 | 2098 | 2.00% |
| 2025-05-19 | 5.02 | 5.19 | 0.22 | 4.43% | 5.02 | 5.20 | 46741 | 2393 | 2.33% |
| 2025-05-16 | 4.95 | 4.97 | 0.00 | 0.00% | 4.94 | 5.02 | 26080 | 1296 | 1.30% |
| 2025-05-15 | 5.00 | 4.97 | 0.02 | 0.40% | 4.95 | 5.12 | 67731 | 3401 | 3.38% |
| 2025-05-14 | 4.95 | 4.95 | -0.01 | -0.20% | 4.89 | 4.98 | 17751 | 877 | 0.89% |
| 2025-05-13 | 5.05 | 4.96 | -0.06 | -1.20% | 4.94 | 5.06 | 27590 | 1379 | 1.38% |
| 2025-05-12 | 5.10 | 5.02 | -0.06 | -1.18% | 4.99 | 5.11 | 31339 | 1577 | 1.56% |
| 2025-05-09 | 5.06 | 5.08 | 0.03 | 0.59% | 5.00 | 5.22 | 41607 | 2125 | 2.08% |
| 2025-05-08 | 4.92 | 5.05 | 0.14 | 2.85% | 4.88 | 5.05 | 23285 | 1161 | 1.16% |
| 2025-05-07 | 4.94 | 4.91 | 0.03 | 0.61% | 4.83 | 5.02 | 31907 | 1568 | 1.59% |
| 2025-05-06 | 4.77 | 4.88 | 0.16 | 3.39% | 4.74 | 4.97 | 29673 | 1452 | 1.48% |
| 2025-04-30 | 4.62 | 4.72 | 0.08 | 1.72% | 4.61 | 4.77 | 12278 | 575 | 0.61% |
| 2025-04-29 | 4.45 | 4.64 | 0.21 | 4.74% | 4.39 | 4.74 | 25817 | 1189 | 1.29% |
| 2025-04-28 | 4.76 | 4.43 | -0.36 | -7.52% | 4.41 | 4.76 | 33853 | 1538 | 1.69% |
| 2025-04-25 | 4.80 | 4.79 | 0.02 | 0.42% | 4.73 | 4.85 | 20611 | 986 | 1.03% |
| 2025-04-24 | 4.86 | 4.77 | -0.13 | -2.65% | 4.77 | 4.90 | 32148 | 1551 | 1.60% |