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 | 5.28 | 5.29 | -0.02 | -0.38% | 5.26 | 5.37 | 203853 | 10812 | 2.54% |
| 2025-07-31 | 5.39 | 5.31 | -0.06 | -1.12% | 5.28 | 5.44 | 276060 | 14794 | 3.44% |
| 2025-07-30 | 5.42 | 5.37 | -0.05 | -0.92% | 5.31 | 5.43 | 241462 | 12947 | 3.01% |
| 2025-07-29 | 5.46 | 5.42 | -0.04 | -0.73% | 5.33 | 5.48 | 237141 | 12766 | 2.95% |
| 2025-07-28 | 5.35 | 5.46 | 0.13 | 2.44% | 5.32 | 5.47 | 323634 | 17558 | 4.03% |
| 2025-07-25 | 5.30 | 5.33 | 0.03 | 0.57% | 5.25 | 5.33 | 180968 | 9581 | 2.25% |
| 2025-07-24 | 5.21 | 5.30 | 0.10 | 1.92% | 5.20 | 5.31 | 212711 | 11204 | 2.65% |
| 2025-07-23 | 5.31 | 5.20 | -0.11 | -2.07% | 5.19 | 5.33 | 306119 | 16044 | 3.81% |
| 2025-07-22 | 5.39 | 5.31 | -0.08 | -1.48% | 5.29 | 5.40 | 255975 | 13629 | 3.19% |
| 2025-07-21 | 5.37 | 5.39 | 0.03 | 0.56% | 5.34 | 5.41 | 211428 | 11353 | 2.63% |
| 2025-07-18 | 5.40 | 5.36 | -0.05 | -0.92% | 5.32 | 5.48 | 237775 | 12796 | 2.96% |
| 2025-07-17 | 5.26 | 5.41 | 0.15 | 2.85% | 5.23 | 5.41 | 332970 | 17818 | 4.15% |
| 2025-07-16 | 5.26 | 5.26 | 0.01 | 0.19% | 5.22 | 5.32 | 210362 | 11087 | 2.62% |
| 2025-07-15 | 5.36 | 5.25 | -0.14 | -2.60% | 5.17 | 5.39 | 367996 | 19347 | 4.58% |
| 2025-07-14 | 5.36 | 5.39 | 0.00 | 0.00% | 5.31 | 5.42 | 237688 | 12780 | 2.96% |
| 2025-07-11 | 5.46 | 5.39 | -0.09 | -1.64% | 5.29 | 5.47 | 361497 | 19386 | 4.50% |
| 2025-07-10 | 5.46 | 5.48 | -0.01 | -0.18% | 5.42 | 5.58 | 340076 | 18620 | 4.23% |
| 2025-07-09 | 5.46 | 5.49 | -0.06 | -1.08% | 5.45 | 5.57 | 531111 | 29203 | 6.61% |
| 2025-07-08 | 5.25 | 5.55 | 0.33 | 6.32% | 5.20 | 5.60 | 849716 | 46522 | 10.58% |
| 2025-07-07 | 5.26 | 5.22 | -0.03 | -0.57% | 5.19 | 5.27 | 213140 | 11130 | 2.65% |
| 2025-07-04 | 5.37 | 5.25 | -0.16 | -2.96% | 5.23 | 5.38 | 373484 | 19708 | 4.65% |
| 2025-07-03 | 5.23 | 5.41 | 0.16 | 3.05% | 5.20 | 5.43 | 533142 | 28537 | 6.64% |
| 2025-07-02 | 5.27 | 5.25 | -0.02 | -0.38% | 5.16 | 5.29 | 257929 | 13454 | 3.21% |
| 2025-07-01 | 5.30 | 5.27 | 0.01 | 0.19% | 5.17 | 5.35 | 301484 | 15841 | 3.75% |
| 2025-06-30 | 5.22 | 5.26 | 0.06 | 1.15% | 5.22 | 5.30 | 326310 | 17139 | 4.06% |
| 2025-06-27 | 5.20 | 5.20 | 0.05 | 0.97% | 5.16 | 5.24 | 270882 | 14072 | 3.37% |
| 2025-06-26 | 5.20 | 5.15 | -0.06 | -1.15% | 5.14 | 5.25 | 339170 | 17611 | 4.22% |
| 2025-06-25 | 5.18 | 5.21 | 0.03 | 0.58% | 5.11 | 5.21 | 317277 | 16405 | 3.95% |
| 2025-06-24 | 5.03 | 5.18 | 0.16 | 3.19% | 5.03 | 5.22 | 402671 | 20713 | 5.01% |
| 2025-06-23 | 4.87 | 5.02 | 0.11 | 2.24% | 4.82 | 5.03 | 228800 | 11367 | 2.85% |
| 2025-06-20 | 4.91 | 4.91 | -0.03 | -0.61% | 4.88 | 5.03 | 212676 | 10512 | 2.65% |
| 2025-06-19 | 5.10 | 4.94 | -0.19 | -3.70% | 4.91 | 5.11 | 313180 | 15638 | 3.90% |
| 2025-06-18 | 4.99 | 5.13 | 0.10 | 1.99% | 4.96 | 5.14 | 336489 | 17045 | 4.19% |
| 2025-06-17 | 4.98 | 5.03 | 0.06 | 1.21% | 4.97 | 5.04 | 214059 | 10722 | 2.67% |
| 2025-06-16 | 4.91 | 4.97 | 0.06 | 1.22% | 4.88 | 5.03 | 197057 | 9807 | 2.45% |
| 2025-06-13 | 5.06 | 4.91 | -0.19 | -3.73% | 4.90 | 5.07 | 295900 | 14713 | 3.68% |
| 2025-06-12 | 5.11 | 5.10 | -0.02 | -0.39% | 5.07 | 5.16 | 198039 | 10122 | 2.47% |
| 2025-06-11 | 5.06 | 5.12 | 0.04 | 0.79% | 5.05 | 5.18 | 246570 | 12660 | 3.07% |
| 2025-06-10 | 5.14 | 5.08 | -0.06 | -1.17% | 4.99 | 5.16 | 295068 | 14945 | 3.67% |
| 2025-06-09 | 5.15 | 5.14 | 0.03 | 0.59% | 5.11 | 5.19 | 284560 | 14652 | 3.54% |
| 2025-06-06 | 5.11 | 5.11 | 0.00 | 0.00% | 5.06 | 5.15 | 244383 | 12471 | 3.04% |
| 2025-06-05 | 5.06 | 5.11 | 0.05 | 0.99% | 4.97 | 5.13 | 365481 | 18530 | 4.55% |
| 2025-06-04 | 5.00 | 5.06 | 0.10 | 2.02% | 4.98 | 5.13 | 360480 | 18170 | 4.49% |
| 2025-06-03 | 4.93 | 4.96 | 0.00 | 0.00% | 4.91 | 5.04 | 235702 | 11765 | 2.93% |
| 2025-05-30 | 5.08 | 4.96 | -0.17 | -3.31% | 4.94 | 5.09 | 343373 | 17162 | 4.28% |
| 2025-05-29 | 5.05 | 5.13 | 0.04 | 0.79% | 5.05 | 5.17 | 369093 | 18909 | 4.60% |
| 2025-05-28 | 5.10 | 5.09 | -0.06 | -1.17% | 5.04 | 5.16 | 352255 | 17918 | 4.39% |
| 2025-05-27 | 5.06 | 5.15 | 0.09 | 1.78% | 5.02 | 5.19 | 453042 | 23199 | 5.64% |
| 2025-05-26 | 4.90 | 5.06 | 0.07 | 1.40% | 4.82 | 5.07 | 448661 | 22361 | 5.59% |
| 2025-05-23 | 5.18 | 4.99 | -0.14 | -2.73% | 4.98 | 5.30 | 740337 | 38066 | 9.22% |
| 2025-05-22 | 5.10 | 5.13 | -0.04 | -0.77% | 5.08 | 5.23 | 446302 | 22976 | 5.56% |
| 2025-05-21 | 5.20 | 5.17 | -0.04 | -0.77% | 5.10 | 5.21 | 516030 | 26554 | 6.42% |
| 2025-05-20 | 5.37 | 5.21 | -0.15 | -2.80% | 5.16 | 5.43 | 841878 | 44038 | 10.48% |
| 2025-05-19 | 5.51 | 5.36 | -0.40 | -6.94% | 5.20 | 5.57 | 1176042 | 62545 | 14.64% |
| 2025-05-16 | 5.56 | 5.76 | 0.26 | 4.73% | 5.43 | 6.32 | 1535562 | 89117 | 19.12% |
| 2025-05-15 | 5.65 | 5.50 | 0.18 | 3.38% | 5.31 | 5.88 | 1678192 | 93913 | 20.89% |
| 2025-05-14 | 5.15 | 5.32 | 0.21 | 4.11% | 5.03 | 5.40 | 1095973 | 57431 | 13.65% |
| 2025-05-13 | 5.28 | 5.11 | -0.06 | -1.16% | 5.10 | 5.45 | 872161 | 45443 | 10.86% |
| 2025-05-12 | 5.21 | 5.17 | 0.00 | 0.00% | 5.11 | 5.39 | 1112652 | 58177 | 13.85% |
| 2025-05-09 | 5.45 | 5.17 | -0.75 | -12.67% | 5.17 | 5.58 | 1783428 | 95379 | 22.20% |
| 2025-05-08 | 5.03 | 5.92 | 0.99 | 20.08% | 5.03 | 5.92 | 1926390 | 105793 | 23.98% |
| 2025-05-07 | 4.66 | 4.93 | 0.34 | 7.41% | 4.56 | 5.38 | 970329 | 47686 | 12.08% |
| 2025-05-06 | 4.31 | 4.59 | 0.28 | 6.50% | 4.29 | 4.60 | 340228 | 15244 | 4.24% |
| 2025-04-30 | 4.15 | 4.31 | 0.15 | 3.61% | 4.15 | 4.32 | 282414 | 12034 | 3.52% |
| 2025-04-29 | 4.06 | 4.16 | 0.24 | 6.12% | 4.01 | 4.21 | 391367 | 16225 | 4.87% |
| 2025-04-28 | 3.96 | 3.92 | -0.02 | -0.51% | 3.87 | 3.96 | 154418 | 6039 | 1.92% |
| 2025-04-25 | 3.97 | 3.94 | -0.03 | -0.76% | 3.91 | 4.01 | 120967 | 4812 | 1.51% |
| 2025-04-24 | 4.03 | 3.97 | -0.06 | -1.49% | 3.96 | 4.06 | 156112 | 6252 | 1.94% |