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 | 5.51 | 5.54 | 0.03 | 0.54% | 5.49 | 5.57 | 156977 | 8675 | 3.00% |
| 2025-07-31 | 5.66 | 5.51 | -0.21 | -3.67% | 5.50 | 5.68 | 321197 | 17919 | 6.14% |
| 2025-07-30 | 5.54 | 5.72 | 0.18 | 3.25% | 5.53 | 5.75 | 536311 | 30363 | 10.24% |
| 2025-07-29 | 5.57 | 5.54 | -0.04 | -0.72% | 5.49 | 5.59 | 179424 | 9918 | 3.43% |
| 2025-07-28 | 5.61 | 5.58 | -0.03 | -0.53% | 5.55 | 5.62 | 184767 | 10305 | 3.53% |
| 2025-07-25 | 5.70 | 5.61 | -0.10 | -1.75% | 5.60 | 5.71 | 265856 | 14978 | 5.08% |
| 2025-07-24 | 5.70 | 5.71 | 0.04 | 0.71% | 5.64 | 5.71 | 307071 | 17436 | 5.87% |
| 2025-07-23 | 5.66 | 5.67 | 0.01 | 0.18% | 5.65 | 5.82 | 444047 | 25448 | 8.48% |
| 2025-07-22 | 5.68 | 5.66 | -0.02 | -0.35% | 5.58 | 5.68 | 273305 | 15400 | 5.22% |
| 2025-07-21 | 5.58 | 5.68 | 0.12 | 2.16% | 5.57 | 5.69 | 312024 | 17625 | 5.96% |
| 2025-07-18 | 5.52 | 5.56 | 0.04 | 0.72% | 5.51 | 5.56 | 171732 | 9516 | 3.28% |
| 2025-07-17 | 5.54 | 5.52 | -0.02 | -0.36% | 5.49 | 5.54 | 186516 | 10268 | 3.56% |
| 2025-07-16 | 5.52 | 5.54 | 0.03 | 0.54% | 5.49 | 5.55 | 185014 | 10227 | 3.53% |
| 2025-07-15 | 5.60 | 5.51 | -0.11 | -1.96% | 5.45 | 5.66 | 308274 | 17055 | 5.89% |
| 2025-07-14 | 5.64 | 5.62 | 0.00 | 0.00% | 5.61 | 5.67 | 230798 | 13000 | 4.41% |
| 2025-07-11 | 5.72 | 5.62 | -0.10 | -1.75% | 5.55 | 5.73 | 412894 | 23201 | 7.89% |
| 2025-07-10 | 5.72 | 5.72 | -0.04 | -0.69% | 5.67 | 5.80 | 360520 | 20618 | 6.89% |
| 2025-07-09 | 5.81 | 5.76 | -0.08 | -1.37% | 5.70 | 5.82 | 402875 | 23151 | 7.70% |
| 2025-07-08 | 5.88 | 5.84 | -0.12 | -2.01% | 5.79 | 5.91 | 531570 | 31026 | 10.15% |
| 2025-07-07 | 5.86 | 5.96 | 0.10 | 1.71% | 5.75 | 5.96 | 570160 | 33333 | 10.89% |
| 2025-07-04 | 5.71 | 5.86 | 0.16 | 2.81% | 5.67 | 6.05 | 940106 | 55254 | 17.96% |
| 2025-07-03 | 5.70 | 5.70 | -0.06 | -1.04% | 5.62 | 5.73 | 502304 | 28465 | 9.59% |
| 2025-07-02 | 5.58 | 5.76 | 0.18 | 3.23% | 5.50 | 5.76 | 866835 | 49133 | 16.56% |
| 2025-07-01 | 5.48 | 5.58 | 0.08 | 1.45% | 5.46 | 5.63 | 588540 | 32771 | 11.24% |
| 2025-06-30 | 5.45 | 5.50 | 0.02 | 0.36% | 5.43 | 5.51 | 383950 | 21047 | 7.33% |
| 2025-06-27 | 5.52 | 5.48 | -0.12 | -2.14% | 5.48 | 5.56 | 502550 | 27711 | 9.60% |
| 2025-06-26 | 5.46 | 5.60 | 0.08 | 1.45% | 5.41 | 5.67 | 843978 | 46603 | 16.12% |
| 2025-06-25 | 5.43 | 5.52 | 0.01 | 0.18% | 5.40 | 5.52 | 751843 | 41101 | 14.36% |
| 2025-06-24 | 5.62 | 5.51 | -0.52 | -8.62% | 5.40 | 5.69 | 1374549 | 75731 | 26.26% |
| 2025-06-23 | 5.60 | 6.03 | 0.61 | 11.25% | 5.51 | 6.38 | 1657178 | 99237 | 31.66% |
| 2025-06-20 | 5.51 | 5.42 | -0.15 | -2.69% | 5.39 | 5.58 | 490240 | 26757 | 9.36% |
| 2025-06-19 | 5.72 | 5.57 | -0.20 | -3.47% | 5.47 | 5.76 | 825268 | 46025 | 15.76% |
| 2025-06-18 | 5.66 | 5.77 | 0.09 | 1.58% | 5.58 | 5.85 | 1023337 | 58506 | 19.55% |
| 2025-06-17 | 5.38 | 5.68 | 0.22 | 4.03% | 5.30 | 5.84 | 1097068 | 61008 | 20.96% |
| 2025-06-16 | 5.52 | 5.46 | -0.15 | -2.67% | 5.34 | 5.59 | 866156 | 47091 | 16.55% |
| 2025-06-13 | 5.30 | 5.61 | 0.44 | 8.51% | 5.20 | 5.91 | 1280368 | 70925 | 24.46% |
| 2025-06-12 | 5.17 | 5.17 | -0.01 | -0.19% | 5.14 | 5.20 | 103219 | 5334 | 1.97% |
| 2025-06-11 | 5.17 | 5.18 | 0.01 | 0.19% | 5.14 | 5.20 | 148364 | 7669 | 2.83% |
| 2025-06-10 | 5.21 | 5.17 | -0.02 | -0.39% | 5.10 | 5.25 | 234601 | 12148 | 4.48% |
| 2025-06-09 | 5.12 | 5.19 | 0.06 | 1.17% | 5.12 | 5.21 | 198740 | 10280 | 3.80% |
| 2025-06-06 | 5.12 | 5.13 | 0.02 | 0.39% | 5.09 | 5.14 | 104970 | 5376 | 2.01% |
| 2025-06-05 | 5.11 | 5.11 | -0.01 | -0.20% | 5.08 | 5.14 | 108678 | 5550 | 2.08% |
| 2025-06-04 | 5.09 | 5.12 | 0.04 | 0.79% | 5.06 | 5.12 | 122404 | 6231 | 2.34% |
| 2025-06-03 | 5.05 | 5.08 | -0.01 | -0.20% | 5.05 | 5.12 | 107504 | 5457 | 2.05% |
| 2025-05-30 | 5.24 | 5.09 | -0.06 | -1.17% | 5.08 | 5.28 | 176723 | 9066 | 3.38% |
| 2025-05-29 | 5.12 | 5.15 | -0.01 | -0.19% | 5.10 | 5.22 | 229319 | 11840 | 4.38% |
| 2025-05-28 | 5.10 | 5.16 | 0.06 | 1.18% | 5.08 | 5.22 | 283261 | 14629 | 5.41% |
| 2025-05-27 | 5.06 | 5.10 | 0.04 | 0.79% | 5.02 | 5.15 | 212263 | 10799 | 4.05% |
| 2025-05-26 | 4.94 | 5.06 | 0.15 | 3.05% | 4.92 | 5.08 | 193606 | 9737 | 3.70% |
| 2025-05-23 | 4.91 | 4.91 | -0.02 | -0.41% | 4.91 | 4.99 | 90083 | 4449 | 1.72% |
| 2025-05-22 | 5.00 | 4.93 | -0.09 | -1.79% | 4.92 | 5.03 | 99231 | 4925 | 1.90% |
| 2025-05-21 | 5.06 | 5.02 | -0.05 | -0.99% | 5.01 | 5.06 | 70338 | 3535 | 1.34% |
| 2025-05-20 | 5.03 | 5.07 | 0.04 | 0.80% | 4.99 | 5.07 | 94008 | 4739 | 1.80% |
| 2025-05-19 | 4.98 | 5.03 | 0.06 | 1.21% | 4.94 | 5.03 | 75434 | 3769 | 1.44% |
| 2025-05-16 | 4.95 | 4.97 | 0.01 | 0.20% | 4.94 | 5.00 | 59997 | 2986 | 1.15% |
| 2025-05-15 | 5.00 | 4.96 | -0.05 | -1.00% | 4.95 | 5.01 | 80784 | 4017 | 1.54% |
| 2025-05-14 | 5.01 | 5.01 | 0.00 | 0.00% | 4.97 | 5.03 | 85576 | 4277 | 1.63% |
| 2025-05-13 | 5.07 | 5.01 | -0.03 | -0.60% | 4.98 | 5.09 | 115686 | 5804 | 2.21% |
| 2025-05-12 | 5.04 | 5.04 | 0.01 | 0.20% | 5.00 | 5.06 | 142313 | 7152 | 2.72% |
| 2025-05-09 | 5.05 | 5.03 | -0.01 | -0.20% | 5.02 | 5.16 | 160792 | 8173 | 3.07% |
| 2025-05-08 | 5.03 | 5.09 | -0.01 | -0.20% | 5.02 | 5.10 | 148317 | 7514 | 2.83% |
| 2025-05-07 | 5.02 | 5.10 | 0.11 | 2.20% | 4.98 | 5.19 | 227905 | 11558 | 4.35% |
| 2025-05-06 | 4.93 | 4.99 | 0.07 | 1.42% | 4.92 | 4.99 | 125783 | 6239 | 2.40% |
| 2025-04-30 | 4.94 | 4.92 | -0.02 | -0.40% | 4.91 | 4.95 | 97600 | 4813 | 1.86% |
| 2025-04-29 | 4.89 | 4.94 | 0.03 | 0.61% | 4.88 | 4.97 | 146317 | 7210 | 2.79% |
| 2025-04-28 | 5.15 | 4.91 | 0.04 | 0.82% | 4.90 | 5.20 | 251178 | 12574 | 4.80% |
| 2025-04-25 | 4.83 | 4.87 | 0.04 | 0.83% | 4.81 | 4.90 | 115995 | 5634 | 2.22% |
| 2025-04-24 | 4.84 | 4.83 | -0.03 | -0.62% | 4.81 | 4.90 | 127396 | 6174 | 2.43% |