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 | 5.50 | 5.69 | 0.22 | 4.02% | 5.47 | 5.73 | 109702 | 6181 | 3.79% |
| 2025-07-31 | 5.53 | 5.47 | -0.09 | -1.62% | 5.45 | 5.58 | 47483 | 2619 | 1.64% |
| 2025-07-30 | 5.60 | 5.56 | -0.02 | -0.36% | 5.50 | 5.64 | 62917 | 3494 | 2.17% |
| 2025-07-29 | 5.64 | 5.58 | -0.05 | -0.89% | 5.48 | 5.67 | 67441 | 3746 | 2.33% |
| 2025-07-28 | 5.56 | 5.63 | 0.10 | 1.81% | 5.54 | 5.64 | 62220 | 3480 | 2.15% |
| 2025-07-25 | 5.54 | 5.53 | 0.01 | 0.18% | 5.45 | 5.56 | 55802 | 3076 | 1.93% |
| 2025-07-24 | 5.48 | 5.52 | 0.03 | 0.55% | 5.46 | 5.58 | 44529 | 2456 | 1.54% |
| 2025-07-23 | 5.56 | 5.49 | -0.07 | -1.26% | 5.46 | 5.57 | 52794 | 2900 | 1.82% |
| 2025-07-22 | 5.55 | 5.56 | 0.03 | 0.54% | 5.51 | 5.62 | 71277 | 3968 | 2.46% |
| 2025-07-21 | 5.52 | 5.53 | 0.05 | 0.91% | 5.48 | 5.58 | 65359 | 3613 | 2.26% |
| 2025-07-18 | 5.40 | 5.48 | 0.09 | 1.67% | 5.36 | 5.49 | 64670 | 3513 | 2.23% |
| 2025-07-17 | 5.39 | 5.39 | 0.00 | 0.00% | 5.37 | 5.44 | 34660 | 1871 | 1.20% |
| 2025-07-16 | 5.38 | 5.39 | 0.01 | 0.19% | 5.30 | 5.45 | 43161 | 2327 | 1.49% |
| 2025-07-15 | 5.44 | 5.38 | -0.07 | -1.28% | 5.25 | 5.45 | 60689 | 3243 | 2.10% |
| 2025-07-14 | 5.45 | 5.45 | 0.04 | 0.74% | 5.39 | 5.46 | 37647 | 2045 | 1.30% |
| 2025-07-11 | 5.46 | 5.41 | -0.05 | -0.92% | 5.37 | 5.50 | 57027 | 3088 | 1.97% |
| 2025-07-10 | 5.45 | 5.46 | 0.01 | 0.18% | 5.36 | 5.49 | 45498 | 2471 | 1.57% |
| 2025-07-09 | 5.43 | 5.45 | 0.01 | 0.18% | 5.41 | 5.53 | 61784 | 3374 | 2.13% |
| 2025-07-08 | 5.40 | 5.44 | 0.05 | 0.93% | 5.36 | 5.45 | 50958 | 2754 | 1.76% |
| 2025-07-07 | 5.30 | 5.39 | 0.06 | 1.13% | 5.28 | 5.41 | 59572 | 3198 | 2.06% |
| 2025-07-04 | 5.41 | 5.33 | -0.11 | -2.02% | 5.30 | 5.43 | 56104 | 2999 | 1.94% |
| 2025-07-03 | 5.40 | 5.44 | 0.05 | 0.93% | 5.33 | 5.46 | 49060 | 2644 | 1.69% |
| 2025-07-02 | 5.38 | 5.39 | 0.03 | 0.56% | 5.33 | 5.43 | 55974 | 3003 | 1.93% |
| 2025-07-01 | 5.35 | 5.36 | 0.01 | 0.19% | 5.27 | 5.40 | 63112 | 3364 | 2.18% |
| 2025-06-30 | 5.25 | 5.35 | 0.15 | 2.88% | 5.20 | 5.46 | 77319 | 4121 | 2.67% |
| 2025-06-27 | 5.19 | 5.20 | 0.04 | 0.78% | 5.11 | 5.26 | 43398 | 2252 | 1.50% |
| 2025-06-26 | 5.11 | 5.16 | 0.05 | 0.98% | 5.11 | 5.22 | 46480 | 2398 | 1.61% |
| 2025-06-25 | 5.17 | 5.11 | -0.06 | -1.16% | 5.10 | 5.21 | 50692 | 2607 | 1.75% |
| 2025-06-24 | 4.98 | 5.17 | 0.19 | 3.82% | 4.95 | 5.18 | 73521 | 3755 | 2.54% |
| 2025-06-23 | 4.75 | 4.98 | 0.16 | 3.32% | 4.75 | 5.01 | 63191 | 3115 | 2.18% |
| 2025-06-20 | 4.89 | 4.82 | -0.09 | -1.83% | 4.80 | 4.98 | 44379 | 2162 | 1.53% |
| 2025-06-19 | 5.03 | 4.91 | -0.12 | -2.39% | 4.85 | 5.03 | 37218 | 1827 | 1.29% |
| 2025-06-18 | 5.06 | 5.03 | -0.05 | -0.98% | 4.96 | 5.10 | 39533 | 1980 | 1.37% |
| 2025-06-17 | 5.09 | 5.08 | -0.01 | -0.20% | 5.03 | 5.12 | 34566 | 1752 | 1.19% |
| 2025-06-16 | 5.02 | 5.09 | 0.07 | 1.39% | 5.00 | 5.14 | 41765 | 2127 | 1.44% |
| 2025-06-13 | 5.09 | 5.02 | -0.10 | -1.95% | 5.00 | 5.17 | 39049 | 1972 | 1.35% |
| 2025-06-12 | 5.11 | 5.12 | 0.01 | 0.20% | 5.06 | 5.16 | 41849 | 2139 | 1.45% |
| 2025-06-11 | 5.12 | 5.11 | 0.00 | 0.00% | 5.10 | 5.19 | 38816 | 1995 | 1.34% |
| 2025-06-10 | 5.17 | 5.11 | -0.06 | -1.16% | 5.03 | 5.25 | 63185 | 3248 | 2.18% |
| 2025-06-09 | 5.13 | 5.17 | 0.06 | 1.17% | 5.09 | 5.18 | 46451 | 2389 | 1.60% |
| 2025-06-06 | 5.09 | 5.11 | 0.03 | 0.59% | 5.03 | 5.14 | 50653 | 2582 | 1.75% |
| 2025-06-05 | 5.10 | 5.08 | -0.01 | -0.20% | 5.01 | 5.13 | 49460 | 2505 | 1.71% |
| 2025-06-04 | 5.04 | 5.09 | 0.06 | 1.19% | 4.97 | 5.12 | 57431 | 2912 | 1.98% |
| 2025-06-03 | 4.98 | 5.03 | 0.02 | 0.40% | 4.93 | 5.08 | 59938 | 3015 | 2.07% |
| 2025-05-30 | 5.17 | 5.01 | -0.13 | -2.53% | 5.00 | 5.24 | 70299 | 3577 | 2.43% |
| 2025-05-29 | 4.97 | 5.14 | 0.17 | 3.42% | 4.92 | 5.22 | 98731 | 5039 | 3.41% |
| 2025-05-28 | 4.99 | 4.97 | -0.02 | -0.40% | 4.95 | 5.11 | 61038 | 3069 | 2.11% |
| 2025-05-27 | 4.96 | 4.99 | 0.04 | 0.81% | 4.90 | 5.00 | 44317 | 2198 | 1.53% |
| 2025-05-26 | 4.90 | 4.95 | 0.10 | 2.06% | 4.84 | 4.95 | 46018 | 2261 | 1.59% |
| 2025-05-23 | 4.93 | 4.85 | -0.05 | -1.02% | 4.83 | 4.98 | 60831 | 2978 | 2.10% |
| 2025-05-22 | 4.96 | 4.90 | -0.10 | -2.00% | 4.83 | 5.05 | 47139 | 2325 | 1.63% |
| 2025-05-21 | 5.06 | 5.00 | -0.06 | -1.19% | 4.92 | 5.08 | 50442 | 2517 | 1.74% |
| 2025-05-20 | 5.03 | 5.06 | 0.05 | 1.00% | 4.96 | 5.07 | 55258 | 2779 | 1.91% |
| 2025-05-19 | 4.94 | 5.01 | 0.10 | 2.04% | 4.90 | 5.05 | 58542 | 2917 | 2.02% |
| 2025-05-16 | 4.93 | 4.91 | -0.03 | -0.61% | 4.89 | 4.97 | 41701 | 2058 | 1.44% |
| 2025-05-15 | 4.87 | 4.94 | 0.07 | 1.44% | 4.84 | 4.94 | 55422 | 2718 | 1.91% |
| 2025-05-14 | 4.91 | 4.87 | -0.02 | -0.41% | 4.83 | 4.92 | 44742 | 2179 | 1.55% |
| 2025-05-13 | 4.96 | 4.89 | -0.03 | -0.61% | 4.85 | 4.98 | 55037 | 2698 | 1.90% |
| 2025-05-12 | 4.96 | 4.92 | -0.03 | -0.61% | 4.87 | 5.00 | 58432 | 2881 | 2.02% |
| 2025-05-09 | 4.98 | 4.95 | -0.03 | -0.60% | 4.91 | 5.04 | 63739 | 3164 | 2.20% |
| 2025-05-08 | 4.91 | 4.98 | 0.10 | 2.05% | 4.85 | 4.99 | 51810 | 2562 | 1.79% |
| 2025-05-07 | 4.96 | 4.88 | 0.02 | 0.41% | 4.85 | 4.99 | 55900 | 2742 | 1.93% |
| 2025-05-06 | 4.77 | 4.86 | 0.14 | 2.97% | 4.71 | 4.90 | 58092 | 2817 | 2.01% |
| 2025-04-30 | 4.67 | 4.72 | 0.09 | 1.94% | 4.60 | 4.78 | 56611 | 2680 | 1.96% |
| 2025-04-29 | 4.54 | 4.63 | 0.16 | 3.58% | 4.45 | 4.67 | 62288 | 2869 | 2.15% |
| 2025-04-28 | 4.58 | 4.47 | -0.12 | -2.61% | 4.41 | 4.59 | 79758 | 3574 | 2.76% |
| 2025-04-25 | 4.66 | 4.59 | -0.06 | -1.29% | 4.59 | 4.74 | 57708 | 2683 | 1.99% |
| 2025-04-24 | 4.69 | 4.65 | -0.04 | -0.85% | 4.57 | 4.72 | 40107 | 1863 | 1.39% |