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 | 5.33 | 5.42 | 0.14 | 2.65% | 5.30 | 5.42 | 82920 | 4460 | 1.29% |
| 2025-07-31 | 5.42 | 5.28 | -0.13 | -2.40% | 5.27 | 5.43 | 86621 | 4611 | 1.35% |
| 2025-07-30 | 5.44 | 5.41 | -0.05 | -0.92% | 5.36 | 5.47 | 99209 | 5360 | 1.54% |
| 2025-07-29 | 5.48 | 5.46 | -0.01 | -0.18% | 5.36 | 5.55 | 72259 | 3931 | 1.13% |
| 2025-07-28 | 5.45 | 5.47 | 0.02 | 0.37% | 5.40 | 5.49 | 61115 | 3330 | 0.95% |
| 2025-07-25 | 5.46 | 5.45 | 0.01 | 0.18% | 5.40 | 5.48 | 73691 | 4008 | 1.15% |
| 2025-07-24 | 5.43 | 5.44 | 0.01 | 0.18% | 5.41 | 5.47 | 69275 | 3767 | 1.08% |
| 2025-07-23 | 5.48 | 5.43 | -0.07 | -1.27% | 5.42 | 5.51 | 77867 | 4253 | 1.21% |
| 2025-07-22 | 5.47 | 5.50 | 0.04 | 0.73% | 5.38 | 5.51 | 83578 | 4549 | 1.30% |
| 2025-07-21 | 5.48 | 5.46 | -0.02 | -0.36% | 5.44 | 5.54 | 76629 | 4199 | 1.19% |
| 2025-07-18 | 5.37 | 5.48 | 0.13 | 2.43% | 5.31 | 5.57 | 145404 | 7904 | 2.26% |
| 2025-07-17 | 5.32 | 5.35 | 0.00 | 0.00% | 5.28 | 5.41 | 95164 | 5098 | 1.48% |
| 2025-07-16 | 5.40 | 5.35 | -0.01 | -0.19% | 5.31 | 5.58 | 164358 | 8895 | 2.56% |
| 2025-07-15 | 5.32 | 5.36 | 0.03 | 0.56% | 5.19 | 5.53 | 183474 | 9804 | 2.86% |
| 2025-07-14 | 5.35 | 5.33 | -0.01 | -0.19% | 5.28 | 5.38 | 67376 | 3596 | 1.05% |
| 2025-07-11 | 5.25 | 5.34 | 0.09 | 1.71% | 5.21 | 5.40 | 139816 | 7425 | 2.18% |
| 2025-07-10 | 5.25 | 5.25 | -0.02 | -0.38% | 5.21 | 5.29 | 81594 | 4282 | 1.27% |
| 2025-07-09 | 5.26 | 5.27 | 0.00 | 0.00% | 5.24 | 5.31 | 58225 | 3070 | 0.91% |
| 2025-07-08 | 5.23 | 5.27 | 0.04 | 0.76% | 5.14 | 5.30 | 74034 | 3891 | 1.15% |
| 2025-07-07 | 5.17 | 5.23 | 0.06 | 1.16% | 5.16 | 5.25 | 69888 | 3647 | 1.09% |
| 2025-07-04 | 5.22 | 5.17 | -0.06 | -1.15% | 5.16 | 5.29 | 89226 | 4651 | 1.39% |
| 2025-07-03 | 5.13 | 5.23 | 0.10 | 1.95% | 5.13 | 5.24 | 96136 | 4987 | 1.50% |
| 2025-07-02 | 5.10 | 5.13 | 0.04 | 0.79% | 5.05 | 5.14 | 69170 | 3528 | 1.08% |
| 2025-07-01 | 5.10 | 5.09 | -0.01 | -0.20% | 5.05 | 5.12 | 50489 | 2565 | 0.79% |
| 2025-06-30 | 5.05 | 5.10 | 0.06 | 1.19% | 5.02 | 5.10 | 75691 | 3843 | 1.18% |
| 2025-06-27 | 5.02 | 5.04 | 0.04 | 0.80% | 5.00 | 5.10 | 71934 | 3632 | 1.12% |
| 2025-06-26 | 5.00 | 5.00 | -0.01 | -0.20% | 4.95 | 5.05 | 74408 | 3715 | 1.16% |
| 2025-06-25 | 5.02 | 5.01 | 0.00 | 0.00% | 4.95 | 5.04 | 59156 | 2950 | 0.92% |
| 2025-06-24 | 4.98 | 5.01 | 0.06 | 1.21% | 4.93 | 5.02 | 56230 | 2806 | 0.88% |
| 2025-06-23 | 4.80 | 4.95 | 0.09 | 1.85% | 4.79 | 4.98 | 75058 | 3693 | 1.17% |
| 2025-06-20 | 4.91 | 4.86 | -0.06 | -1.22% | 4.84 | 4.96 | 50459 | 2464 | 0.79% |
| 2025-06-19 | 5.02 | 4.92 | -0.11 | -2.19% | 4.84 | 5.03 | 92547 | 4554 | 1.44% |
| 2025-06-18 | 5.04 | 5.03 | -0.03 | -0.59% | 4.99 | 5.14 | 77129 | 3884 | 1.20% |
| 2025-06-17 | 5.08 | 5.06 | -0.03 | -0.59% | 5.03 | 5.09 | 81335 | 4109 | 1.27% |
| 2025-06-16 | 5.00 | 5.09 | 0.08 | 1.60% | 4.95 | 5.10 | 104812 | 5291 | 1.63% |
| 2025-06-13 | 4.98 | 5.01 | 0.03 | 0.60% | 4.94 | 5.08 | 121179 | 6089 | 1.89% |
| 2025-06-12 | 4.96 | 4.98 | 0.00 | 0.00% | 4.93 | 5.00 | 47763 | 2371 | 0.74% |
| 2025-06-11 | 4.97 | 4.98 | 0.00 | 0.00% | 4.96 | 5.02 | 51987 | 2592 | 0.81% |
| 2025-06-10 | 5.02 | 4.98 | -0.04 | -0.80% | 4.91 | 5.04 | 73824 | 3683 | 1.15% |
| 2025-06-09 | 5.01 | 5.02 | 0.01 | 0.20% | 4.97 | 5.03 | 76086 | 3798 | 1.18% |
| 2025-06-06 | 4.98 | 5.01 | 0.03 | 0.60% | 4.95 | 5.05 | 73109 | 3660 | 1.14% |
| 2025-06-05 | 5.01 | 4.98 | -0.01 | -0.20% | 4.95 | 5.03 | 85452 | 4253 | 1.33% |
| 2025-06-04 | 4.92 | 4.99 | 0.09 | 1.84% | 4.90 | 5.00 | 88061 | 4361 | 1.37% |
| 2025-06-03 | 4.90 | 4.90 | -0.05 | -1.01% | 4.86 | 4.94 | 106896 | 5230 | 1.66% |
| 2025-05-30 | 5.08 | 4.95 | -0.07 | -1.39% | 4.94 | 5.15 | 141330 | 7091 | 2.20% |
| 2025-05-29 | 4.99 | 5.02 | -0.01 | -0.20% | 4.90 | 5.07 | 204275 | 10220 | 3.18% |
| 2025-05-28 | 4.81 | 5.03 | 0.20 | 4.14% | 4.81 | 5.31 | 265512 | 13400 | 4.13% |
| 2025-05-27 | 4.76 | 4.83 | 0.07 | 1.47% | 4.73 | 4.85 | 60846 | 2919 | 0.95% |
| 2025-05-26 | 4.78 | 4.85 | 0.09 | 1.89% | 4.78 | 4.88 | 54631 | 2638 | 0.85% |
| 2025-05-23 | 4.83 | 4.76 | -0.06 | -1.24% | 4.76 | 4.89 | 62369 | 3007 | 0.97% |
| 2025-05-22 | 4.95 | 4.82 | -0.15 | -3.02% | 4.81 | 5.01 | 81392 | 3967 | 1.27% |
| 2025-05-21 | 5.00 | 4.97 | -0.05 | -1.00% | 4.95 | 5.04 | 46948 | 2337 | 0.73% |
| 2025-05-20 | 4.98 | 5.02 | 0.04 | 0.80% | 4.95 | 5.03 | 61473 | 3068 | 0.96% |
| 2025-05-19 | 4.90 | 4.98 | 0.09 | 1.84% | 4.89 | 4.99 | 60460 | 2994 | 0.94% |
| 2025-05-16 | 4.90 | 4.89 | 0.01 | 0.20% | 4.88 | 4.95 | 57806 | 2842 | 0.90% |
| 2025-05-15 | 4.96 | 4.88 | -0.08 | -1.61% | 4.88 | 4.96 | 59504 | 2918 | 0.93% |
| 2025-05-14 | 4.95 | 4.96 | -0.01 | -0.20% | 4.90 | 4.98 | 72554 | 3584 | 1.13% |
| 2025-05-13 | 5.06 | 4.97 | -0.02 | -0.40% | 4.94 | 5.06 | 57688 | 2870 | 0.90% |
| 2025-05-12 | 5.05 | 4.99 | -0.02 | -0.40% | 4.94 | 5.07 | 69859 | 3480 | 1.09% |
| 2025-05-09 | 5.01 | 5.01 | 0.00 | 0.00% | 4.96 | 5.04 | 64326 | 3221 | 1.00% |
| 2025-05-08 | 4.98 | 5.01 | 0.02 | 0.40% | 4.95 | 5.04 | 66105 | 3315 | 1.03% |
| 2025-05-07 | 4.97 | 4.99 | 0.04 | 0.81% | 4.94 | 5.07 | 72433 | 3621 | 1.13% |
| 2025-05-06 | 4.91 | 4.95 | 0.04 | 0.81% | 4.91 | 4.99 | 64562 | 3195 | 1.01% |
| 2025-04-30 | 4.93 | 4.91 | -0.01 | -0.20% | 4.90 | 4.97 | 56394 | 2783 | 0.88% |
| 2025-04-29 | 4.90 | 4.92 | 0.02 | 0.41% | 4.88 | 4.96 | 36599 | 1803 | 0.57% |
| 2025-04-28 | 4.98 | 4.90 | -0.05 | -1.01% | 4.84 | 4.99 | 56449 | 2767 | 0.88% |
| 2025-04-25 | 4.90 | 4.95 | 0.07 | 1.43% | 4.87 | 4.98 | 61714 | 3045 | 0.96% |
| 2025-04-24 | 4.86 | 4.88 | 0.05 | 1.04% | 4.83 | 4.93 | 63599 | 3104 | 0.99% |