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 | 5.32 | 5.40 | 0.05 | 0.93% | 5.29 | 5.43 | 128669 | 6898 | 3.74% |
| 2025-07-31 | 5.50 | 5.35 | -0.12 | -2.19% | 5.32 | 5.54 | 207077 | 11176 | 6.02% |
| 2025-07-30 | 5.55 | 5.47 | -0.11 | -1.97% | 5.35 | 5.72 | 362325 | 19946 | 10.53% |
| 2025-07-29 | 5.63 | 5.58 | -0.09 | -1.59% | 5.48 | 5.68 | 335579 | 18668 | 9.76% |
| 2025-07-28 | 5.36 | 5.67 | 0.33 | 6.18% | 5.31 | 5.98 | 571170 | 32592 | 16.60% |
| 2025-07-25 | 5.36 | 5.34 | -0.04 | -0.74% | 5.30 | 5.42 | 97737 | 5220 | 2.84% |
| 2025-07-24 | 5.40 | 5.38 | 0.02 | 0.37% | 5.31 | 5.41 | 79279 | 4262 | 2.30% |
| 2025-07-23 | 5.48 | 5.36 | -0.07 | -1.29% | 5.35 | 5.48 | 101229 | 5460 | 2.94% |
| 2025-07-22 | 5.50 | 5.43 | -0.02 | -0.37% | 5.38 | 5.50 | 108265 | 5871 | 3.15% |
| 2025-07-21 | 5.32 | 5.45 | 0.17 | 3.22% | 5.28 | 5.46 | 136259 | 7368 | 3.96% |
| 2025-07-18 | 5.30 | 5.28 | -0.01 | -0.19% | 5.23 | 5.30 | 49636 | 2609 | 1.44% |
| 2025-07-17 | 5.27 | 5.29 | 0.04 | 0.76% | 5.21 | 5.30 | 67033 | 3526 | 1.95% |
| 2025-07-16 | 5.24 | 5.25 | 0.04 | 0.77% | 5.17 | 5.28 | 75919 | 3984 | 2.21% |
| 2025-07-15 | 5.33 | 5.21 | -0.11 | -2.07% | 5.15 | 5.34 | 91030 | 4741 | 2.65% |
| 2025-07-14 | 5.26 | 5.32 | 0.06 | 1.14% | 5.23 | 5.34 | 109894 | 5812 | 3.19% |
| 2025-07-11 | 5.38 | 5.26 | -0.10 | -1.87% | 5.23 | 5.38 | 93010 | 4909 | 2.70% |
| 2025-07-10 | 5.30 | 5.36 | 0.08 | 1.52% | 5.26 | 5.38 | 89029 | 4755 | 2.59% |
| 2025-07-09 | 5.29 | 5.28 | 0.01 | 0.19% | 5.24 | 5.32 | 79732 | 4205 | 2.32% |
| 2025-07-08 | 5.21 | 5.27 | 0.08 | 1.54% | 5.19 | 5.34 | 110326 | 5803 | 3.21% |
| 2025-07-07 | 5.10 | 5.19 | 0.07 | 1.37% | 5.06 | 5.20 | 83928 | 4325 | 2.44% |
| 2025-07-04 | 5.07 | 5.12 | 0.03 | 0.59% | 5.07 | 5.17 | 106920 | 5489 | 3.11% |
| 2025-07-03 | 5.10 | 5.09 | 0.02 | 0.39% | 5.04 | 5.11 | 66822 | 3399 | 1.94% |
| 2025-07-02 | 5.05 | 5.07 | 0.03 | 0.60% | 5.02 | 5.10 | 68536 | 3463 | 1.99% |
| 2025-07-01 | 4.97 | 5.04 | 0.07 | 1.41% | 4.96 | 5.05 | 80175 | 4020 | 2.33% |
| 2025-06-30 | 4.95 | 4.97 | 0.03 | 0.61% | 4.92 | 4.98 | 47244 | 2339 | 1.37% |
| 2025-06-27 | 4.91 | 4.94 | 0.03 | 0.61% | 4.91 | 5.00 | 51191 | 2533 | 1.49% |
| 2025-06-26 | 4.94 | 4.91 | -0.02 | -0.41% | 4.90 | 4.97 | 44233 | 2182 | 1.29% |
| 2025-06-25 | 4.91 | 4.93 | 0.02 | 0.41% | 4.87 | 4.95 | 54734 | 2690 | 1.59% |
| 2025-06-24 | 4.83 | 4.91 | 0.10 | 2.08% | 4.79 | 4.92 | 58880 | 2876 | 1.71% |
| 2025-06-23 | 4.62 | 4.81 | 0.12 | 2.56% | 4.62 | 4.82 | 49735 | 2367 | 1.45% |
| 2025-06-20 | 4.72 | 4.69 | -0.03 | -0.64% | 4.68 | 4.77 | 44844 | 2115 | 1.30% |
| 2025-06-19 | 4.82 | 4.72 | -0.09 | -1.87% | 4.71 | 4.85 | 51289 | 2443 | 1.49% |
| 2025-06-18 | 4.90 | 4.81 | -0.09 | -1.84% | 4.81 | 4.90 | 53057 | 2563 | 1.54% |
| 2025-06-17 | 4.90 | 4.90 | 0.01 | 0.20% | 4.86 | 4.91 | 40999 | 2000 | 1.19% |
| 2025-06-16 | 4.85 | 4.89 | 0.03 | 0.62% | 4.83 | 4.91 | 49814 | 2427 | 1.45% |
| 2025-06-13 | 4.90 | 4.86 | -0.05 | -1.02% | 4.84 | 4.92 | 59472 | 2892 | 1.73% |
| 2025-06-12 | 4.89 | 4.91 | 0.00 | 0.00% | 4.86 | 4.92 | 48732 | 2382 | 1.42% |
| 2025-06-11 | 4.91 | 4.91 | 0.00 | 0.00% | 4.89 | 4.95 | 53811 | 2648 | 1.56% |
| 2025-06-10 | 4.97 | 4.91 | -0.06 | -1.21% | 4.85 | 5.01 | 70714 | 3480 | 2.06% |
| 2025-06-09 | 4.96 | 4.97 | 0.00 | 0.00% | 4.93 | 5.01 | 71199 | 3534 | 2.07% |
| 2025-06-06 | 4.95 | 4.97 | 0.01 | 0.20% | 4.92 | 5.01 | 84808 | 4209 | 2.47% |
| 2025-06-05 | 4.93 | 4.96 | 0.03 | 0.61% | 4.87 | 5.07 | 124325 | 6187 | 3.61% |
| 2025-06-04 | 4.78 | 4.94 | 0.16 | 3.35% | 4.78 | 5.06 | 124314 | 6093 | 3.61% |
| 2025-06-03 | 4.70 | 4.78 | -0.04 | -0.83% | 4.70 | 4.84 | 111041 | 5304 | 3.23% |
| 2025-05-30 | 5.13 | 4.82 | -0.06 | -1.23% | 4.79 | 5.26 | 197929 | 9761 | 5.75% |
| 2025-05-29 | 4.76 | 4.88 | 0.10 | 2.09% | 4.75 | 4.88 | 63311 | 3067 | 1.84% |
| 2025-05-28 | 4.80 | 4.78 | -0.01 | -0.21% | 4.76 | 4.83 | 35046 | 1677 | 1.02% |
| 2025-05-27 | 4.78 | 4.79 | 0.02 | 0.42% | 4.72 | 4.82 | 36775 | 1758 | 1.07% |
| 2025-05-26 | 4.71 | 4.77 | 0.04 | 0.85% | 4.70 | 4.80 | 37219 | 1770 | 1.08% |
| 2025-05-23 | 4.74 | 4.73 | -0.03 | -0.63% | 4.71 | 4.82 | 60111 | 2866 | 1.75% |
| 2025-05-22 | 4.82 | 4.76 | -0.08 | -1.65% | 4.74 | 4.88 | 48286 | 2314 | 1.40% |
| 2025-05-21 | 4.84 | 4.84 | -0.02 | -0.41% | 4.80 | 4.86 | 49612 | 2393 | 1.44% |
| 2025-05-20 | 4.82 | 4.86 | 0.05 | 1.04% | 4.79 | 4.86 | 42744 | 2068 | 1.24% |
| 2025-05-19 | 4.76 | 4.81 | 0.04 | 0.84% | 4.75 | 4.86 | 54775 | 2635 | 1.59% |
| 2025-05-16 | 4.75 | 4.77 | 0.01 | 0.21% | 4.72 | 4.80 | 46166 | 2203 | 1.34% |
| 2025-05-15 | 4.72 | 4.76 | 0.03 | 0.63% | 4.68 | 4.80 | 60292 | 2858 | 1.75% |
| 2025-05-14 | 4.74 | 4.73 | -0.01 | -0.21% | 4.68 | 4.76 | 41525 | 1958 | 1.21% |
| 2025-05-13 | 4.75 | 4.74 | 0.00 | 0.00% | 4.71 | 4.79 | 39799 | 1887 | 1.16% |
| 2025-05-12 | 4.78 | 4.74 | -0.01 | -0.21% | 4.71 | 4.81 | 58406 | 2772 | 1.70% |
| 2025-05-09 | 4.75 | 4.75 | 0.00 | 0.00% | 4.70 | 4.79 | 57294 | 2722 | 1.67% |
| 2025-05-08 | 4.68 | 4.75 | 0.05 | 1.06% | 4.67 | 4.77 | 57072 | 2704 | 1.66% |
| 2025-05-07 | 4.73 | 4.70 | 0.02 | 0.43% | 4.67 | 4.75 | 56569 | 2669 | 1.64% |
| 2025-05-06 | 4.64 | 4.68 | 0.10 | 2.18% | 4.62 | 4.69 | 79423 | 3700 | 2.31% |
| 2025-04-30 | 4.56 | 4.58 | 0.01 | 0.22% | 4.56 | 4.65 | 55721 | 2570 | 1.62% |
| 2025-04-29 | 4.48 | 4.57 | 0.09 | 2.01% | 4.46 | 4.61 | 63779 | 2912 | 1.85% |
| 2025-04-28 | 4.52 | 4.48 | -0.02 | -0.44% | 4.38 | 4.53 | 63454 | 2831 | 1.84% |
| 2025-04-25 | 4.44 | 4.50 | 0.04 | 0.90% | 4.43 | 4.56 | 42360 | 1908 | 1.23% |
| 2025-04-24 | 4.49 | 4.46 | -0.02 | -0.45% | 4.42 | 4.54 | 53995 | 2419 | 1.57% |