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 | 5.06 | 5.06 | 0.01 | 0.20% | 5.04 | 5.08 | 150738 | 7625 | 1.23% |
| 2025-07-31 | 5.08 | 5.05 | -0.03 | -0.59% | 5.03 | 5.11 | 193439 | 9814 | 1.58% |
| 2025-07-30 | 5.13 | 5.08 | -0.07 | -1.36% | 5.05 | 5.15 | 255548 | 13016 | 2.08% |
| 2025-07-29 | 5.19 | 5.15 | -0.05 | -0.96% | 5.08 | 5.20 | 314175 | 16092 | 2.56% |
| 2025-07-28 | 5.24 | 5.20 | -0.03 | -0.57% | 5.18 | 5.25 | 285721 | 14880 | 2.33% |
| 2025-07-25 | 5.28 | 5.23 | -0.05 | -0.95% | 5.21 | 5.29 | 258228 | 13542 | 2.10% |
| 2025-07-24 | 5.21 | 5.28 | 0.06 | 1.15% | 5.20 | 5.28 | 297535 | 15662 | 2.42% |
| 2025-07-23 | 5.27 | 5.22 | -0.07 | -1.32% | 5.21 | 5.32 | 365095 | 19225 | 2.98% |
| 2025-07-22 | 5.34 | 5.29 | -0.05 | -0.94% | 5.23 | 5.35 | 362931 | 19139 | 2.96% |
| 2025-07-21 | 5.29 | 5.34 | 0.05 | 0.95% | 5.26 | 5.37 | 414798 | 22122 | 3.38% |
| 2025-07-18 | 5.30 | 5.29 | 0.01 | 0.19% | 5.24 | 5.37 | 368809 | 19545 | 3.01% |
| 2025-07-17 | 5.28 | 5.28 | -0.01 | -0.19% | 5.25 | 5.30 | 292385 | 15412 | 2.38% |
| 2025-07-16 | 5.24 | 5.29 | 0.03 | 0.57% | 5.21 | 5.30 | 448075 | 23629 | 3.65% |
| 2025-07-15 | 5.21 | 5.26 | 0.04 | 0.77% | 5.13 | 5.27 | 457317 | 23863 | 3.73% |
| 2025-07-14 | 5.24 | 5.22 | 0.03 | 0.58% | 5.19 | 5.24 | 217262 | 11323 | 1.77% |
| 2025-07-11 | 5.20 | 5.19 | -0.01 | -0.19% | 5.16 | 5.24 | 298183 | 15489 | 2.43% |
| 2025-07-10 | 5.16 | 5.20 | 0.03 | 0.58% | 5.16 | 5.28 | 354394 | 18525 | 2.89% |
| 2025-07-09 | 5.24 | 5.17 | -0.08 | -1.52% | 5.16 | 5.27 | 332509 | 17344 | 2.71% |
| 2025-07-08 | 5.16 | 5.25 | 0.06 | 1.16% | 5.15 | 5.28 | 361117 | 18858 | 2.94% |
| 2025-07-07 | 5.16 | 5.19 | 0.00 | 0.00% | 5.09 | 5.20 | 246146 | 12685 | 2.01% |
| 2025-07-04 | 5.27 | 5.19 | -0.07 | -1.33% | 5.18 | 5.30 | 387767 | 20280 | 3.16% |
| 2025-07-03 | 5.19 | 5.26 | 0.07 | 1.35% | 5.19 | 5.26 | 265434 | 13867 | 2.16% |
| 2025-07-02 | 5.23 | 5.19 | -0.05 | -0.95% | 5.17 | 5.25 | 272104 | 14164 | 2.22% |
| 2025-07-01 | 5.26 | 5.24 | -0.03 | -0.57% | 5.18 | 5.26 | 290564 | 15163 | 2.37% |
| 2025-06-30 | 5.24 | 5.27 | 0.05 | 0.96% | 5.21 | 5.28 | 285901 | 14989 | 2.33% |
| 2025-06-27 | 5.27 | 5.22 | -0.01 | -0.19% | 5.21 | 5.30 | 378490 | 19887 | 3.08% |
| 2025-06-26 | 5.35 | 5.23 | -0.16 | -2.97% | 5.22 | 5.38 | 695243 | 36845 | 5.67% |
| 2025-06-25 | 5.10 | 5.39 | 0.32 | 6.31% | 5.07 | 5.39 | 988347 | 52036 | 8.06% |
| 2025-06-24 | 4.94 | 5.07 | 0.13 | 2.63% | 4.91 | 5.09 | 368810 | 18589 | 3.01% |
| 2025-06-23 | 4.79 | 4.94 | 0.12 | 2.49% | 4.75 | 4.95 | 251924 | 12268 | 2.05% |
| 2025-06-20 | 4.95 | 4.82 | -0.13 | -2.63% | 4.82 | 5.00 | 257937 | 12667 | 2.10% |
| 2025-06-19 | 5.05 | 4.98 | -0.10 | -1.97% | 4.97 | 5.07 | 243422 | 12186 | 1.98% |
| 2025-06-18 | 5.04 | 5.08 | 0.03 | 0.59% | 5.00 | 5.09 | 231828 | 11718 | 1.89% |
| 2025-06-17 | 5.02 | 5.05 | 0.02 | 0.40% | 4.97 | 5.08 | 361711 | 18153 | 2.95% |
| 2025-06-16 | 5.00 | 5.03 | 0.00 | 0.00% | 5.00 | 5.08 | 352065 | 17716 | 2.87% |
| 2025-06-13 | 5.13 | 5.03 | -0.17 | -3.27% | 5.03 | 5.21 | 524129 | 26715 | 4.27% |
| 2025-06-12 | 5.31 | 5.20 | -0.17 | -3.17% | 5.16 | 5.35 | 894441 | 46764 | 7.29% |
| 2025-06-11 | 5.70 | 5.37 | -0.10 | -1.83% | 5.36 | 5.87 | 1640339 | 91268 | 13.37% |
| 2025-06-10 | 5.45 | 5.47 | 0.06 | 1.11% | 5.23 | 5.50 | 818339 | 43830 | 6.67% |
| 2025-06-09 | 5.14 | 5.41 | 0.32 | 6.29% | 5.14 | 5.50 | 1040552 | 55981 | 8.48% |
| 2025-06-06 | 5.10 | 5.09 | 0.00 | 0.00% | 5.03 | 5.13 | 260133 | 13206 | 2.12% |
| 2025-06-05 | 4.98 | 5.09 | 0.13 | 2.62% | 4.93 | 5.12 | 416357 | 20980 | 3.39% |
| 2025-06-04 | 5.03 | 4.96 | -0.04 | -0.80% | 4.95 | 5.03 | 256865 | 12820 | 2.09% |
| 2025-06-03 | 4.98 | 5.00 | -0.02 | -0.40% | 4.97 | 5.04 | 199101 | 9956 | 1.62% |
| 2025-05-30 | 5.15 | 5.02 | -0.14 | -2.71% | 5.00 | 5.15 | 341561 | 17225 | 2.78% |
| 2025-05-29 | 5.15 | 5.16 | 0.01 | 0.19% | 5.14 | 5.21 | 285918 | 14797 | 2.33% |
| 2025-05-28 | 5.12 | 5.15 | 0.04 | 0.78% | 5.07 | 5.24 | 379867 | 19610 | 3.10% |
| 2025-05-27 | 5.07 | 5.11 | 0.02 | 0.39% | 4.99 | 5.14 | 272834 | 13848 | 2.22% |
| 2025-05-26 | 5.06 | 5.09 | 0.05 | 0.99% | 5.02 | 5.09 | 230041 | 11649 | 1.87% |
| 2025-05-23 | 5.16 | 5.04 | -0.09 | -1.75% | 5.03 | 5.19 | 330578 | 16891 | 2.69% |
| 2025-05-22 | 5.22 | 5.13 | -0.10 | -1.91% | 5.11 | 5.27 | 401339 | 20713 | 3.27% |
| 2025-05-21 | 5.35 | 5.23 | -0.18 | -3.33% | 5.23 | 5.40 | 463126 | 24543 | 3.77% |
| 2025-05-20 | 5.48 | 5.41 | -0.07 | -1.28% | 5.26 | 5.48 | 731699 | 39027 | 5.96% |
| 2025-05-19 | 5.55 | 5.48 | 0.14 | 2.62% | 5.26 | 5.63 | 1038564 | 56228 | 8.46% |
| 2025-05-16 | 5.01 | 5.34 | 0.30 | 5.95% | 5.00 | 5.43 | 1150138 | 60823 | 9.37% |
| 2025-05-15 | 5.16 | 5.04 | -0.12 | -2.33% | 5.04 | 5.21 | 459391 | 23400 | 3.74% |
| 2025-05-14 | 5.16 | 5.16 | -0.06 | -1.15% | 5.15 | 5.35 | 720406 | 37659 | 5.87% |
| 2025-05-13 | 5.15 | 5.22 | 0.14 | 2.76% | 5.15 | 5.48 | 1186543 | 62928 | 9.67% |
| 2025-05-12 | 5.06 | 5.08 | 0.07 | 1.40% | 5.05 | 5.25 | 560245 | 28752 | 4.57% |
| 2025-05-09 | 5.02 | 5.01 | -0.06 | -1.18% | 4.97 | 5.11 | 340383 | 17068 | 2.77% |
| 2025-05-08 | 5.03 | 5.07 | -0.01 | -0.20% | 4.98 | 5.13 | 379850 | 19247 | 3.10% |
| 2025-05-07 | 5.16 | 5.08 | 0.00 | 0.00% | 4.99 | 5.17 | 717363 | 36284 | 5.85% |
| 2025-05-06 | 4.78 | 5.08 | 0.40 | 8.55% | 4.78 | 5.15 | 920869 | 45891 | 7.51% |
| 2025-04-30 | 4.47 | 4.68 | 0.21 | 4.70% | 4.47 | 4.92 | 728459 | 34589 | 5.94% |
| 2025-04-29 | 4.40 | 4.47 | 0.06 | 1.36% | 4.33 | 4.54 | 324957 | 14507 | 2.65% |
| 2025-04-28 | 4.58 | 4.41 | -0.18 | -3.92% | 4.39 | 4.59 | 410048 | 18247 | 3.34% |
| 2025-04-25 | 4.26 | 4.59 | 0.35 | 8.25% | 4.25 | 4.69 | 787071 | 35332 | 6.41% |
| 2025-04-24 | 4.29 | 4.24 | -0.09 | -2.08% | 4.20 | 4.34 | 361095 | 15365 | 2.94% |