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 | 5.65 | 5.75 | 0.11 | 1.95% | 5.63 | 5.79 | 249581 | 14274 | 4.58% |
| 2025-07-31 | 5.69 | 5.64 | -0.05 | -0.88% | 5.63 | 5.77 | 188549 | 10764 | 3.46% |
| 2025-07-30 | 5.68 | 5.69 | 0.01 | 0.18% | 5.60 | 5.76 | 194147 | 11014 | 3.57% |
| 2025-07-29 | 5.70 | 5.68 | -0.02 | -0.35% | 5.60 | 5.74 | 139644 | 7876 | 2.56% |
| 2025-07-28 | 5.71 | 5.70 | 0.01 | 0.18% | 5.66 | 5.73 | 149871 | 8533 | 2.75% |
| 2025-07-25 | 5.62 | 5.69 | 0.08 | 1.43% | 5.58 | 5.71 | 157014 | 8888 | 2.88% |
| 2025-07-24 | 5.57 | 5.61 | 0.05 | 0.90% | 5.57 | 5.63 | 130527 | 7312 | 2.40% |
| 2025-07-23 | 5.61 | 5.56 | -0.08 | -1.42% | 5.53 | 5.63 | 147042 | 8192 | 2.70% |
| 2025-07-22 | 5.71 | 5.64 | -0.09 | -1.57% | 5.61 | 5.74 | 145426 | 8210 | 2.67% |
| 2025-07-21 | 5.69 | 5.73 | 0.03 | 0.53% | 5.67 | 5.73 | 125264 | 7144 | 2.30% |
| 2025-07-18 | 5.69 | 5.70 | 0.00 | 0.00% | 5.65 | 5.74 | 129932 | 7403 | 2.39% |
| 2025-07-17 | 5.57 | 5.70 | 0.12 | 2.15% | 5.55 | 5.71 | 180011 | 10211 | 3.31% |
| 2025-07-16 | 5.58 | 5.58 | 0.00 | 0.00% | 5.55 | 5.66 | 109888 | 6171 | 2.02% |
| 2025-07-15 | 5.67 | 5.58 | -0.09 | -1.59% | 5.46 | 5.67 | 149154 | 8283 | 2.74% |
| 2025-07-14 | 5.69 | 5.67 | -0.02 | -0.35% | 5.63 | 5.74 | 97776 | 5537 | 1.80% |
| 2025-07-11 | 5.64 | 5.69 | 0.05 | 0.89% | 5.62 | 5.73 | 173604 | 9854 | 3.19% |
| 2025-07-10 | 5.61 | 5.64 | 0.02 | 0.36% | 5.59 | 5.67 | 116244 | 6552 | 2.13% |
| 2025-07-09 | 5.65 | 5.62 | -0.02 | -0.35% | 5.59 | 5.68 | 111785 | 6290 | 2.05% |
| 2025-07-08 | 5.55 | 5.64 | 0.09 | 1.62% | 5.52 | 5.65 | 149304 | 8377 | 2.74% |
| 2025-07-07 | 5.52 | 5.55 | 0.01 | 0.18% | 5.48 | 5.56 | 86251 | 4766 | 1.58% |
| 2025-07-04 | 5.64 | 5.54 | -0.09 | -1.60% | 5.51 | 5.66 | 151153 | 8396 | 2.78% |
| 2025-07-03 | 5.58 | 5.63 | 0.05 | 0.90% | 5.58 | 5.67 | 129891 | 7304 | 2.39% |
| 2025-07-02 | 5.61 | 5.58 | -0.05 | -0.89% | 5.53 | 5.66 | 144022 | 8048 | 2.64% |
| 2025-07-01 | 5.78 | 5.63 | -0.10 | -1.75% | 5.59 | 5.78 | 207794 | 11761 | 3.82% |
| 2025-06-30 | 5.75 | 5.73 | -0.06 | -1.04% | 5.67 | 5.80 | 310777 | 17805 | 5.71% |
| 2025-06-27 | 5.66 | 5.79 | 0.15 | 2.66% | 5.64 | 5.88 | 436241 | 25154 | 8.01% |
| 2025-06-26 | 5.59 | 5.64 | 0.05 | 0.89% | 5.56 | 5.68 | 189611 | 10683 | 3.48% |
| 2025-06-25 | 5.57 | 5.59 | 0.02 | 0.36% | 5.52 | 5.59 | 137256 | 7625 | 2.52% |
| 2025-06-24 | 5.46 | 5.57 | 0.14 | 2.58% | 5.45 | 5.58 | 175736 | 9745 | 3.23% |
| 2025-06-23 | 5.19 | 5.43 | 0.18 | 3.43% | 5.17 | 5.43 | 152236 | 8160 | 2.80% |
| 2025-06-20 | 5.30 | 5.25 | -0.05 | -0.94% | 5.19 | 5.41 | 123933 | 6555 | 2.28% |
| 2025-06-19 | 5.45 | 5.30 | -0.18 | -3.28% | 5.28 | 5.50 | 136609 | 7334 | 2.51% |
| 2025-06-18 | 5.40 | 5.48 | 0.05 | 0.92% | 5.39 | 5.50 | 154613 | 8414 | 2.84% |
| 2025-06-17 | 5.49 | 5.43 | -0.03 | -0.55% | 5.38 | 5.53 | 117292 | 6362 | 2.15% |
| 2025-06-16 | 5.33 | 5.46 | 0.13 | 2.44% | 5.31 | 5.49 | 148693 | 8113 | 2.73% |
| 2025-06-13 | 5.50 | 5.33 | -0.18 | -3.27% | 5.32 | 5.51 | 160981 | 8666 | 2.96% |
| 2025-06-12 | 5.48 | 5.51 | 0.01 | 0.18% | 5.47 | 5.56 | 105488 | 5829 | 1.94% |
| 2025-06-11 | 5.48 | 5.50 | 0.01 | 0.18% | 5.48 | 5.57 | 114139 | 6310 | 2.10% |
| 2025-06-10 | 5.58 | 5.49 | -0.09 | -1.61% | 5.39 | 5.60 | 142315 | 7817 | 2.61% |
| 2025-06-09 | 5.56 | 5.58 | 0.03 | 0.54% | 5.56 | 5.63 | 133050 | 7437 | 2.44% |
| 2025-06-06 | 5.51 | 5.55 | 0.03 | 0.54% | 5.47 | 5.58 | 139233 | 7689 | 2.56% |
| 2025-06-05 | 5.42 | 5.52 | 0.09 | 1.66% | 5.37 | 5.52 | 175508 | 9590 | 3.22% |
| 2025-06-04 | 5.37 | 5.43 | 0.06 | 1.12% | 5.37 | 5.45 | 99808 | 5406 | 1.83% |
| 2025-06-03 | 5.32 | 5.37 | 0.01 | 0.19% | 5.29 | 5.44 | 100760 | 5428 | 1.85% |
| 2025-05-30 | 5.46 | 5.36 | -0.14 | -2.55% | 5.34 | 5.50 | 134141 | 7243 | 2.46% |
| 2025-05-29 | 5.34 | 5.50 | 0.18 | 3.38% | 5.30 | 5.52 | 198217 | 10849 | 3.64% |
| 2025-05-28 | 5.34 | 5.32 | -0.03 | -0.56% | 5.29 | 5.43 | 115090 | 6147 | 2.11% |
| 2025-05-27 | 5.38 | 5.35 | -0.06 | -1.11% | 5.30 | 5.40 | 137162 | 7329 | 2.52% |
| 2025-05-26 | 5.34 | 5.41 | 0.12 | 2.27% | 5.30 | 5.59 | 203708 | 11047 | 3.74% |
| 2025-05-23 | 5.43 | 5.29 | -0.14 | -2.58% | 5.28 | 5.48 | 139114 | 7482 | 2.55% |
| 2025-05-22 | 5.48 | 5.43 | -0.07 | -1.27% | 5.42 | 5.59 | 109146 | 5993 | 2.00% |
| 2025-05-21 | 5.63 | 5.50 | -0.13 | -2.31% | 5.46 | 5.63 | 148043 | 8163 | 2.72% |
| 2025-05-20 | 5.58 | 5.63 | 0.08 | 1.44% | 5.52 | 5.63 | 147125 | 8226 | 2.70% |
| 2025-05-19 | 5.45 | 5.55 | 0.12 | 2.21% | 5.40 | 5.59 | 170092 | 9382 | 3.12% |
| 2025-05-16 | 5.40 | 5.43 | 0.01 | 0.18% | 5.37 | 5.49 | 119673 | 6527 | 2.20% |
| 2025-05-15 | 5.50 | 5.42 | -0.10 | -1.81% | 5.41 | 5.54 | 123482 | 6732 | 2.27% |
| 2025-05-14 | 5.47 | 5.52 | 0.04 | 0.73% | 5.44 | 5.55 | 136452 | 7508 | 2.51% |
| 2025-05-13 | 5.60 | 5.48 | -0.04 | -0.72% | 5.45 | 5.61 | 141825 | 7828 | 2.60% |
| 2025-05-12 | 5.53 | 5.52 | 0.05 | 0.91% | 5.46 | 5.59 | 184745 | 10174 | 3.39% |
| 2025-05-09 | 5.51 | 5.47 | -0.05 | -0.91% | 5.40 | 5.55 | 157412 | 8600 | 2.89% |
| 2025-05-08 | 5.42 | 5.52 | 0.07 | 1.28% | 5.42 | 5.55 | 175597 | 9661 | 3.22% |
| 2025-05-07 | 5.50 | 5.45 | -0.01 | -0.18% | 5.38 | 5.55 | 246967 | 13465 | 4.54% |
| 2025-05-06 | 5.21 | 5.46 | 0.31 | 6.02% | 5.21 | 5.49 | 289495 | 15525 | 5.32% |
| 2025-04-30 | 5.05 | 5.15 | 0.10 | 1.98% | 5.04 | 5.19 | 167761 | 8612 | 3.08% |
| 2025-04-29 | 4.97 | 5.05 | 0.10 | 2.02% | 4.92 | 5.10 | 144364 | 7295 | 2.65% |
| 2025-04-28 | 4.95 | 4.95 | -0.08 | -1.59% | 4.90 | 5.08 | 137636 | 6827 | 2.53% |
| 2025-04-25 | 4.90 | 5.03 | 0.12 | 2.44% | 4.88 | 5.08 | 149118 | 7444 | 2.74% |
| 2025-04-24 | 5.01 | 4.91 | -0.09 | -1.80% | 4.87 | 5.03 | 106920 | 5276 | 1.96% |