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 | 5.49 | 5.72 | 0.25 | 4.57% | 5.47 | 5.94 | 279002 | 15858 | 7.88% |
| 2025-07-31 | 5.26 | 5.47 | 0.22 | 4.19% | 5.15 | 5.53 | 190836 | 10224 | 5.39% |
| 2025-07-30 | 5.20 | 5.25 | 0.05 | 0.96% | 5.14 | 5.31 | 111266 | 5797 | 3.14% |
| 2025-07-29 | 5.11 | 5.20 | 0.05 | 0.97% | 5.09 | 5.22 | 102582 | 5296 | 2.90% |
| 2025-07-28 | 5.03 | 5.15 | 0.12 | 2.39% | 5.01 | 5.20 | 103545 | 5309 | 2.92% |
| 2025-07-25 | 5.10 | 5.03 | -0.10 | -1.95% | 5.03 | 5.13 | 92321 | 4683 | 2.61% |
| 2025-07-24 | 5.20 | 5.13 | -0.04 | -0.77% | 5.07 | 5.20 | 98694 | 5042 | 2.79% |
| 2025-07-23 | 5.24 | 5.17 | -0.07 | -1.34% | 5.14 | 5.25 | 87087 | 4531 | 2.46% |
| 2025-07-22 | 5.07 | 5.24 | 0.17 | 3.35% | 5.01 | 5.25 | 137739 | 7068 | 3.89% |
| 2025-07-21 | 5.15 | 5.07 | -0.06 | -1.17% | 4.99 | 5.15 | 130967 | 6601 | 3.70% |
| 2025-07-18 | 5.21 | 5.13 | -0.07 | -1.35% | 5.05 | 5.29 | 146239 | 7535 | 4.13% |
| 2025-07-17 | 5.28 | 5.20 | -0.13 | -2.44% | 5.16 | 5.32 | 126337 | 6598 | 3.57% |
| 2025-07-16 | 5.06 | 5.33 | 0.28 | 5.54% | 5.02 | 5.34 | 184235 | 9596 | 5.20% |
| 2025-07-15 | 5.03 | 5.05 | -0.01 | -0.20% | 4.97 | 5.09 | 98190 | 4935 | 2.77% |
| 2025-07-14 | 5.08 | 5.06 | -0.02 | -0.39% | 4.98 | 5.13 | 122897 | 6196 | 3.47% |
| 2025-07-11 | 5.17 | 5.08 | -0.07 | -1.36% | 5.00 | 5.18 | 155400 | 7892 | 4.39% |
| 2025-07-10 | 5.10 | 5.15 | 0.04 | 0.78% | 5.10 | 5.18 | 143434 | 7376 | 4.05% |
| 2025-07-09 | 5.13 | 5.11 | -0.07 | -1.35% | 5.10 | 5.37 | 195705 | 10198 | 5.53% |
| 2025-07-08 | 5.13 | 5.18 | 0.03 | 0.58% | 5.04 | 5.27 | 129246 | 6647 | 3.65% |
| 2025-07-07 | 5.01 | 5.15 | 0.09 | 1.78% | 4.96 | 5.18 | 121870 | 6169 | 3.44% |
| 2025-07-04 | 5.05 | 5.06 | 0.05 | 1.00% | 5.04 | 5.25 | 176411 | 9051 | 4.98% |
| 2025-07-03 | 5.15 | 5.01 | -0.22 | -4.21% | 4.94 | 5.40 | 308865 | 15808 | 8.72% |
| 2025-07-02 | 4.75 | 5.23 | 0.50 | 10.57% | 4.64 | 5.24 | 333715 | 16515 | 9.42% |
| 2025-07-01 | 4.60 | 4.73 | 0.14 | 3.05% | 4.54 | 4.77 | 182359 | 8560 | 5.15% |
| 2025-06-30 | 4.41 | 4.59 | 0.19 | 4.32% | 4.40 | 4.65 | 181106 | 8269 | 5.11% |
| 2025-06-27 | 4.30 | 4.40 | 0.09 | 2.09% | 4.26 | 4.43 | 117877 | 5154 | 3.33% |
| 2025-06-26 | 4.28 | 4.31 | 0.02 | 0.47% | 4.21 | 4.34 | 112462 | 4816 | 3.18% |
| 2025-06-25 | 4.20 | 4.29 | 0.12 | 2.88% | 4.17 | 4.34 | 102733 | 4375 | 2.90% |
| 2025-06-24 | 4.16 | 4.17 | 0.03 | 0.72% | 4.13 | 4.23 | 83094 | 3475 | 2.35% |
| 2025-06-23 | 4.11 | 4.14 | -0.01 | -0.24% | 4.02 | 4.19 | 116912 | 4796 | 3.30% |
| 2025-06-20 | 4.15 | 4.15 | 0.00 | 0.00% | 4.03 | 4.32 | 109380 | 4560 | 3.09% |
| 2025-06-19 | 4.35 | 4.15 | -0.19 | -4.38% | 4.12 | 4.38 | 130552 | 5516 | 3.69% |
| 2025-06-18 | 4.41 | 4.34 | -0.07 | -1.59% | 4.28 | 4.47 | 110412 | 4813 | 3.12% |
| 2025-06-17 | 4.71 | 4.41 | -0.34 | -7.16% | 4.35 | 4.71 | 270102 | 12155 | 7.63% |
| 2025-06-13 | 4.60 | 4.75 | 0.13 | 2.81% | 4.60 | 4.77 | 166395 | 7821 | 4.70% |
| 2025-06-12 | 4.70 | 4.62 | -0.13 | -2.74% | 4.56 | 4.73 | 141882 | 6584 | 4.01% |
| 2025-06-11 | 4.74 | 4.75 | 0.02 | 0.42% | 4.66 | 4.85 | 162621 | 7702 | 4.59% |
| 2025-06-10 | 4.63 | 4.73 | 0.13 | 2.83% | 4.56 | 4.78 | 173734 | 8126 | 4.91% |
| 2025-06-09 | 4.65 | 4.60 | -0.10 | -2.13% | 4.54 | 4.73 | 119550 | 5510 | 3.38% |
| 2025-06-06 | 4.40 | 4.70 | 0.21 | 4.68% | 4.36 | 4.72 | 184047 | 8434 | 5.20% |
| 2025-06-05 | 4.45 | 4.49 | 0.04 | 0.90% | 3.99 | 4.50 | 327185 | 14132 | 9.24% |
| 2025-06-04 | 4.61 | 4.45 | -0.17 | -3.68% | 4.38 | 4.91 | 259166 | 12134 | 7.32% |
| 2025-06-03 | 4.64 | 4.62 | -0.02 | -0.43% | 4.57 | 4.69 | 93623 | 4329 | 2.64% |
| 2025-05-30 | 4.48 | 4.64 | 0.15 | 3.34% | 4.41 | 4.74 | 173903 | 8017 | 4.91% |
| 2025-05-29 | 4.43 | 4.49 | 0.09 | 2.05% | 4.41 | 4.58 | 103746 | 4663 | 2.93% |
| 2025-05-28 | 4.61 | 4.40 | -0.19 | -4.14% | 4.30 | 4.63 | 197703 | 8740 | 5.58% |
| 2025-05-27 | 4.59 | 4.59 | 0.01 | 0.22% | 4.49 | 4.66 | 164806 | 7528 | 4.65% |
| 2025-05-26 | 4.51 | 4.58 | 0.15 | 3.39% | 4.44 | 4.64 | 154444 | 7008 | 4.36% |
| 2025-05-23 | 4.63 | 4.43 | -0.20 | -4.32% | 4.40 | 4.78 | 291671 | 13336 | 8.24% |
| 2025-05-22 | 4.18 | 4.63 | 0.38 | 8.94% | 4.13 | 4.83 | 282932 | 12483 | 7.99% |
| 2025-05-21 | 4.22 | 4.25 | 0.04 | 0.95% | 4.19 | 4.43 | 233676 | 10029 | 6.60% |
| 2025-05-20 | 4.09 | 4.21 | 0.12 | 2.93% | 4.03 | 4.45 | 285186 | 12154 | 8.05% |
| 2025-05-19 | 3.82 | 4.09 | 0.30 | 7.92% | 3.82 | 4.11 | 238279 | 9529 | 6.73% |
| 2025-05-16 | 3.77 | 3.79 | 0.01 | 0.26% | 3.73 | 3.82 | 84851 | 3202 | 2.40% |
| 2025-05-15 | 3.76 | 3.78 | 0.01 | 0.27% | 3.69 | 3.88 | 122499 | 4650 | 3.46% |
| 2025-05-14 | 3.64 | 3.77 | 0.09 | 2.45% | 3.64 | 3.80 | 108422 | 4055 | 3.06% |
| 2025-05-13 | 3.82 | 3.68 | -0.08 | -2.13% | 3.61 | 3.84 | 125039 | 4659 | 3.53% |
| 2025-05-12 | 3.83 | 3.76 | -0.04 | -1.05% | 3.73 | 3.85 | 112081 | 4241 | 3.17% |
| 2025-05-09 | 3.83 | 3.80 | -0.05 | -1.30% | 3.74 | 3.93 | 119197 | 4564 | 3.37% |
| 2025-05-08 | 3.81 | 3.85 | 0.02 | 0.52% | 3.74 | 3.91 | 139371 | 5336 | 3.94% |
| 2025-05-07 | 3.70 | 3.83 | 0.12 | 3.23% | 3.69 | 3.94 | 187297 | 7194 | 5.29% |
| 2025-05-06 | 3.61 | 3.71 | 0.03 | 0.82% | 3.53 | 3.76 | 187400 | 6874 | 5.29% |
| 2025-04-30 | 3.99 | 3.68 | -0.40 | -9.80% | 3.53 | 3.99 | 332384 | 12567 | 9.32% |
| 2025-04-29 | 3.74 | 4.08 | 0.13 | 3.29% | 3.70 | 4.13 | 278920 | 10817 | 7.82% |
| 2025-04-28 | 3.89 | 3.95 | 0.15 | 3.95% | 3.89 | 4.20 | 316813 | 12725 | 8.88% |
| 2025-04-25 | 3.60 | 3.80 | 0.18 | 4.97% | 3.60 | 3.90 | 204976 | 7765 | 5.75% |
| 2025-04-24 | 3.70 | 3.62 | -0.05 | -1.36% | 3.59 | 3.79 | 202518 | 7481 | 5.68% |