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 | 5.13 | 5.17 | 0.02 | 0.39% | 5.11 | 5.18 | 208270 | 10714 | 1.60% |
| 2025-07-31 | 5.26 | 5.15 | -0.09 | -1.72% | 5.12 | 5.28 | 267808 | 13910 | 2.06% |
| 2025-07-30 | 5.31 | 5.24 | -0.09 | -1.69% | 5.20 | 5.32 | 274582 | 14413 | 2.12% |
| 2025-07-29 | 5.43 | 5.33 | -0.10 | -1.84% | 5.30 | 5.44 | 308590 | 16471 | 2.38% |
| 2025-07-28 | 5.38 | 5.43 | 0.01 | 0.18% | 5.38 | 5.48 | 276880 | 15008 | 2.13% |
| 2025-07-25 | 5.34 | 5.42 | 0.09 | 1.69% | 5.28 | 5.45 | 431299 | 23129 | 3.32% |
| 2025-07-24 | 5.30 | 5.33 | 0.03 | 0.57% | 5.28 | 5.34 | 240402 | 12761 | 1.85% |
| 2025-07-23 | 5.34 | 5.30 | -0.08 | -1.49% | 5.30 | 5.37 | 232412 | 12386 | 1.79% |
| 2025-07-22 | 5.35 | 5.38 | 0.01 | 0.19% | 5.34 | 5.45 | 259417 | 13959 | 2.00% |
| 2025-07-21 | 5.41 | 5.37 | -0.03 | -0.56% | 5.30 | 5.41 | 397204 | 21212 | 3.06% |
| 2025-07-18 | 5.49 | 5.40 | -0.10 | -1.82% | 5.38 | 5.52 | 333559 | 18076 | 2.57% |
| 2025-07-17 | 5.28 | 5.50 | 0.23 | 4.36% | 5.25 | 5.53 | 563372 | 30427 | 4.34% |
| 2025-07-16 | 5.27 | 5.27 | -0.01 | -0.19% | 5.25 | 5.33 | 176854 | 9358 | 1.36% |
| 2025-07-15 | 5.35 | 5.28 | -0.05 | -0.94% | 5.23 | 5.37 | 251755 | 13292 | 1.94% |
| 2025-07-14 | 5.24 | 5.33 | 0.08 | 1.52% | 5.22 | 5.39 | 264123 | 14076 | 2.04% |
| 2025-07-11 | 5.22 | 5.25 | 0.00 | 0.00% | 5.20 | 5.29 | 227846 | 11969 | 1.76% |
| 2025-07-10 | 5.42 | 5.25 | -0.15 | -2.78% | 5.19 | 5.43 | 508458 | 26865 | 3.92% |
| 2025-07-09 | 5.53 | 5.40 | -0.13 | -2.35% | 5.38 | 5.54 | 243504 | 13280 | 1.88% |
| 2025-07-08 | 5.44 | 5.53 | 0.07 | 1.28% | 5.42 | 5.54 | 192401 | 10538 | 1.48% |
| 2025-07-07 | 5.45 | 5.46 | 0.01 | 0.18% | 5.41 | 5.50 | 163397 | 8912 | 1.26% |
| 2025-07-04 | 5.65 | 5.45 | -0.19 | -3.37% | 5.42 | 5.68 | 269255 | 14824 | 2.07% |
| 2025-07-03 | 5.71 | 5.64 | -0.11 | -1.91% | 5.60 | 5.74 | 355463 | 20105 | 2.74% |
| 2025-07-02 | 5.50 | 5.75 | 0.22 | 3.98% | 5.47 | 5.88 | 789384 | 45203 | 6.08% |
| 2025-07-01 | 5.58 | 5.53 | -0.05 | -0.90% | 5.48 | 5.65 | 251843 | 13973 | 1.94% |
| 2025-06-30 | 5.53 | 5.58 | 0.02 | 0.36% | 5.51 | 5.61 | 266493 | 14818 | 2.05% |
| 2025-06-27 | 5.46 | 5.56 | 0.09 | 1.65% | 5.43 | 5.64 | 424766 | 23610 | 3.27% |
| 2025-06-26 | 5.37 | 5.47 | 0.10 | 1.86% | 5.34 | 5.70 | 626389 | 34734 | 4.83% |
| 2025-06-25 | 5.34 | 5.37 | 0.04 | 0.75% | 5.29 | 5.43 | 282719 | 15113 | 2.18% |
| 2025-06-24 | 5.24 | 5.33 | 0.13 | 2.50% | 5.20 | 5.37 | 355309 | 18787 | 2.74% |
| 2025-06-23 | 5.11 | 5.20 | 0.04 | 0.78% | 5.08 | 5.21 | 154415 | 7983 | 1.19% |
| 2025-06-20 | 5.21 | 5.16 | -0.04 | -0.77% | 5.14 | 5.32 | 186229 | 9701 | 1.44% |
| 2025-06-19 | 5.29 | 5.20 | -0.12 | -2.26% | 5.19 | 5.39 | 230291 | 12179 | 1.77% |
| 2025-06-18 | 5.30 | 5.32 | 0.00 | 0.00% | 5.22 | 5.33 | 230353 | 12164 | 1.78% |
| 2025-06-17 | 5.19 | 5.32 | 0.16 | 3.10% | 5.17 | 5.38 | 348241 | 18512 | 2.68% |
| 2025-06-16 | 5.15 | 5.16 | 0.01 | 0.19% | 5.14 | 5.20 | 155834 | 8042 | 1.20% |
| 2025-06-13 | 5.28 | 5.15 | -0.14 | -2.65% | 5.14 | 5.29 | 233898 | 12126 | 1.80% |
| 2025-06-12 | 5.34 | 5.29 | -0.04 | -0.75% | 5.25 | 5.45 | 331403 | 17655 | 2.55% |
| 2025-06-11 | 5.34 | 5.33 | -0.03 | -0.56% | 5.30 | 5.42 | 195119 | 10463 | 1.50% |
| 2025-06-10 | 5.40 | 5.36 | -0.04 | -0.74% | 5.26 | 5.41 | 197913 | 10583 | 1.53% |
| 2025-06-09 | 5.37 | 5.40 | 0.02 | 0.37% | 5.35 | 5.43 | 178306 | 9603 | 1.37% |
| 2025-06-06 | 5.47 | 5.38 | -0.09 | -1.65% | 5.37 | 5.49 | 182096 | 9837 | 1.40% |
| 2025-06-05 | 5.41 | 5.47 | 0.09 | 1.67% | 5.39 | 5.49 | 295278 | 16067 | 2.28% |
| 2025-06-04 | 5.26 | 5.38 | 0.13 | 2.48% | 5.21 | 5.43 | 325529 | 17351 | 2.51% |
| 2025-06-03 | 5.25 | 5.25 | -0.04 | -0.76% | 5.18 | 5.40 | 352384 | 18650 | 2.72% |
| 2025-05-30 | 5.40 | 5.29 | -0.12 | -2.22% | 5.27 | 5.48 | 421155 | 22593 | 3.25% |
| 2025-05-29 | 5.19 | 5.41 | 0.28 | 5.46% | 5.16 | 5.50 | 690317 | 37203 | 5.32% |
| 2025-05-28 | 5.20 | 5.13 | -0.07 | -1.35% | 5.08 | 5.26 | 259181 | 13360 | 2.00% |
| 2025-05-27 | 5.28 | 5.20 | -0.08 | -1.52% | 5.19 | 5.35 | 225902 | 11853 | 1.74% |
| 2025-05-26 | 5.39 | 5.28 | -0.09 | -1.68% | 5.16 | 5.41 | 434244 | 22851 | 3.35% |
| 2025-05-23 | 5.40 | 5.37 | 0.00 | 0.00% | 5.37 | 5.60 | 487180 | 26819 | 3.75% |
| 2025-05-22 | 5.39 | 5.37 | -0.07 | -1.29% | 5.33 | 5.49 | 293939 | 15925 | 2.27% |
| 2025-05-21 | 5.46 | 5.44 | -0.01 | -0.18% | 5.39 | 5.56 | 261095 | 14257 | 2.01% |
| 2025-05-20 | 5.45 | 5.45 | -0.05 | -0.91% | 5.39 | 5.51 | 244339 | 13304 | 1.88% |
| 2025-05-19 | 5.40 | 5.50 | 0.04 | 0.73% | 5.17 | 5.52 | 453825 | 24113 | 3.50% |
| 2025-05-16 | 5.28 | 5.46 | 0.18 | 3.41% | 5.26 | 5.57 | 473298 | 25805 | 3.65% |
| 2025-05-15 | 5.44 | 5.28 | -0.16 | -2.94% | 5.26 | 5.44 | 268175 | 14241 | 2.07% |
| 2025-05-14 | 5.38 | 5.44 | 0.01 | 0.18% | 5.24 | 5.47 | 315867 | 16991 | 2.43% |
| 2025-05-13 | 5.74 | 5.43 | -0.15 | -2.69% | 5.31 | 5.74 | 516137 | 28141 | 3.98% |
| 2025-05-12 | 5.64 | 5.58 | 0.00 | 0.00% | 5.51 | 5.71 | 277635 | 15535 | 2.14% |
| 2025-05-09 | 5.73 | 5.58 | -0.05 | -0.89% | 5.57 | 5.77 | 303907 | 17062 | 2.34% |
| 2025-05-08 | 5.68 | 5.63 | -0.07 | -1.23% | 5.59 | 5.75 | 323334 | 18264 | 2.49% |
| 2025-05-07 | 5.80 | 5.70 | 0.05 | 0.88% | 5.63 | 5.83 | 550844 | 31548 | 4.24% |
| 2025-05-06 | 5.15 | 5.65 | 0.57 | 11.22% | 5.15 | 5.73 | 779212 | 42549 | 6.00% |
| 2025-04-30 | 5.11 | 5.08 | -0.03 | -0.59% | 5.08 | 5.16 | 196964 | 10063 | 1.52% |
| 2025-04-29 | 5.14 | 5.11 | 0.06 | 1.19% | 5.03 | 5.17 | 307836 | 15647 | 2.37% |
| 2025-04-28 | 5.27 | 5.05 | -0.25 | -4.72% | 5.03 | 5.27 | 359946 | 18370 | 2.77% |
| 2025-04-25 | 5.12 | 5.30 | 0.23 | 4.54% | 5.08 | 5.37 | 589587 | 30940 | 4.54% |
| 2025-04-24 | 5.03 | 5.07 | 0.03 | 0.60% | 4.92 | 5.17 | 391739 | 19732 | 3.02% |