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 | 5.45 | 5.46 | 0.05 | 0.92% | 5.39 | 5.47 | 72389 | 3940 | 1.07% |
| 2025-07-31 | 5.50 | 5.41 | -0.09 | -1.64% | 5.40 | 5.51 | 90936 | 4949 | 1.34% |
| 2025-07-30 | 5.54 | 5.50 | -0.04 | -0.72% | 5.46 | 5.55 | 73563 | 4048 | 1.08% |
| 2025-07-29 | 5.58 | 5.54 | -0.04 | -0.72% | 5.48 | 5.58 | 76965 | 4251 | 1.13% |
| 2025-07-28 | 5.56 | 5.58 | 0.01 | 0.18% | 5.54 | 5.60 | 83261 | 4638 | 1.23% |
| 2025-07-25 | 5.62 | 5.57 | -0.05 | -0.89% | 5.54 | 5.64 | 108786 | 6060 | 1.60% |
| 2025-07-24 | 5.65 | 5.65 | 0.00 | 0.00% | 5.60 | 5.68 | 120114 | 6775 | 1.77% |
| 2025-07-23 | 5.77 | 5.65 | -0.16 | -2.75% | 5.63 | 5.82 | 228585 | 13059 | 3.37% |
| 2025-07-22 | 5.68 | 5.81 | 0.11 | 1.93% | 5.60 | 5.88 | 331279 | 19052 | 4.88% |
| 2025-07-21 | 5.50 | 5.70 | 0.29 | 5.36% | 5.48 | 5.72 | 270621 | 15322 | 3.99% |
| 2025-07-18 | 5.41 | 5.41 | 0.01 | 0.19% | 5.39 | 5.45 | 70504 | 3816 | 1.04% |
| 2025-07-17 | 5.44 | 5.40 | -0.04 | -0.74% | 5.39 | 5.48 | 70820 | 3840 | 1.04% |
| 2025-07-16 | 5.43 | 5.44 | 0.01 | 0.18% | 5.43 | 5.48 | 84233 | 4591 | 1.24% |
| 2025-07-15 | 5.55 | 5.43 | -0.14 | -2.51% | 5.37 | 5.56 | 139867 | 7607 | 2.06% |
| 2025-07-14 | 5.46 | 5.57 | 0.08 | 1.46% | 5.46 | 5.65 | 158811 | 8865 | 2.34% |
| 2025-07-11 | 5.53 | 5.49 | -0.05 | -0.90% | 5.44 | 5.54 | 143097 | 7862 | 2.11% |
| 2025-07-10 | 5.42 | 5.54 | 0.11 | 2.03% | 5.40 | 5.54 | 142651 | 7806 | 2.10% |
| 2025-07-09 | 5.42 | 5.43 | 0.03 | 0.56% | 5.39 | 5.50 | 145618 | 7935 | 2.15% |
| 2025-07-08 | 5.33 | 5.40 | 0.09 | 1.69% | 5.30 | 5.42 | 148583 | 7965 | 2.19% |
| 2025-07-07 | 5.28 | 5.31 | 0.03 | 0.57% | 5.26 | 5.34 | 72276 | 3835 | 1.06% |
| 2025-07-04 | 5.29 | 5.28 | -0.02 | -0.38% | 5.27 | 5.36 | 98731 | 5240 | 1.45% |
| 2025-07-03 | 5.30 | 5.30 | 0.00 | 0.00% | 5.26 | 5.32 | 71147 | 3762 | 1.05% |
| 2025-07-02 | 5.29 | 5.30 | 0.00 | 0.00% | 5.25 | 5.31 | 73812 | 3898 | 1.09% |
| 2025-07-01 | 5.24 | 5.30 | 0.06 | 1.15% | 5.21 | 5.30 | 111939 | 5894 | 1.65% |
| 2025-06-30 | 5.25 | 5.24 | 0.03 | 0.58% | 5.22 | 5.27 | 55594 | 2912 | 0.82% |
| 2025-06-27 | 5.23 | 5.21 | 0.01 | 0.19% | 5.19 | 5.27 | 78773 | 4120 | 1.16% |
| 2025-06-26 | 5.23 | 5.20 | -0.03 | -0.57% | 5.18 | 5.25 | 61457 | 3202 | 0.91% |
| 2025-06-25 | 5.20 | 5.23 | 0.02 | 0.38% | 5.18 | 5.24 | 77554 | 4040 | 1.14% |
| 2025-06-24 | 5.10 | 5.21 | 0.11 | 2.16% | 5.09 | 5.22 | 91604 | 4731 | 1.35% |
| 2025-06-23 | 5.00 | 5.10 | 0.10 | 2.00% | 4.98 | 5.12 | 71852 | 3647 | 1.06% |
| 2025-06-20 | 5.01 | 5.00 | -0.05 | -0.99% | 5.00 | 5.07 | 62338 | 3135 | 0.92% |
| 2025-06-19 | 5.21 | 5.05 | -0.18 | -3.44% | 5.01 | 5.26 | 157766 | 8031 | 2.32% |
| 2025-06-18 | 5.12 | 5.23 | 0.10 | 1.95% | 5.09 | 5.34 | 182013 | 9533 | 2.68% |
| 2025-06-17 | 5.11 | 5.13 | 0.01 | 0.20% | 5.08 | 5.16 | 53094 | 2713 | 0.78% |
| 2025-06-16 | 5.07 | 5.12 | 0.02 | 0.39% | 5.07 | 5.16 | 53096 | 2717 | 0.78% |
| 2025-06-13 | 5.17 | 5.10 | -0.08 | -1.54% | 5.09 | 5.19 | 69254 | 3550 | 1.02% |
| 2025-06-12 | 5.18 | 5.18 | -0.01 | -0.19% | 5.14 | 5.20 | 57375 | 2967 | 0.85% |
| 2025-06-11 | 5.16 | 5.19 | 0.03 | 0.58% | 5.14 | 5.22 | 65887 | 3423 | 0.97% |
| 2025-06-10 | 5.20 | 5.16 | -0.05 | -0.96% | 5.10 | 5.24 | 91731 | 4742 | 1.35% |
| 2025-06-09 | 5.22 | 5.21 | 0.01 | 0.19% | 5.19 | 5.23 | 66441 | 3459 | 0.98% |
| 2025-06-06 | 5.22 | 5.20 | -0.05 | -0.95% | 5.17 | 5.27 | 72744 | 3785 | 1.07% |
| 2025-06-05 | 5.21 | 5.25 | 0.04 | 0.77% | 5.17 | 5.32 | 91528 | 4786 | 1.35% |
| 2025-06-04 | 5.19 | 5.21 | 0.01 | 0.19% | 5.17 | 5.23 | 51145 | 2659 | 0.75% |
| 2025-06-03 | 5.16 | 5.20 | 0.00 | 0.00% | 5.16 | 5.24 | 70296 | 3651 | 1.04% |
| 2025-05-30 | 5.34 | 5.20 | -0.09 | -1.70% | 5.19 | 5.39 | 91787 | 4825 | 1.35% |
| 2025-05-29 | 5.21 | 5.29 | 0.07 | 1.34% | 5.18 | 5.30 | 93042 | 4899 | 1.37% |
| 2025-05-28 | 5.16 | 5.22 | 0.05 | 0.97% | 5.16 | 5.35 | 130793 | 6893 | 1.93% |
| 2025-05-27 | 5.18 | 5.17 | 0.00 | 0.00% | 5.13 | 5.20 | 64492 | 3326 | 0.95% |
| 2025-05-26 | 5.13 | 5.17 | 0.04 | 0.78% | 5.12 | 5.22 | 62173 | 3218 | 0.92% |
| 2025-05-23 | 5.21 | 5.13 | -0.06 | -1.16% | 5.11 | 5.25 | 85904 | 4458 | 1.27% |
| 2025-05-22 | 5.31 | 5.19 | -0.14 | -2.63% | 5.17 | 5.34 | 115258 | 6051 | 1.70% |
| 2025-05-21 | 5.34 | 5.33 | -0.01 | -0.19% | 5.29 | 5.37 | 86969 | 4630 | 1.28% |
| 2025-05-20 | 5.30 | 5.34 | 0.03 | 0.56% | 5.29 | 5.35 | 74462 | 3960 | 1.10% |
| 2025-05-19 | 5.23 | 5.31 | 0.08 | 1.53% | 5.22 | 5.34 | 99718 | 5276 | 1.47% |
| 2025-05-16 | 5.22 | 5.23 | 0.01 | 0.19% | 5.20 | 5.27 | 75400 | 3944 | 1.11% |
| 2025-05-15 | 5.18 | 5.22 | 0.03 | 0.58% | 5.15 | 5.23 | 97823 | 5083 | 1.44% |
| 2025-05-14 | 5.17 | 5.19 | 0.01 | 0.19% | 5.16 | 5.21 | 70290 | 3640 | 1.04% |
| 2025-05-13 | 5.18 | 5.18 | 0.02 | 0.39% | 5.15 | 5.22 | 99269 | 5140 | 1.46% |
| 2025-05-12 | 5.14 | 5.16 | 0.03 | 0.58% | 5.11 | 5.18 | 79698 | 4093 | 1.17% |
| 2025-05-09 | 5.15 | 5.13 | -0.02 | -0.39% | 5.10 | 5.19 | 87317 | 4487 | 1.29% |
| 2025-05-08 | 5.10 | 5.15 | 0.05 | 0.98% | 5.08 | 5.16 | 82832 | 4253 | 1.22% |
| 2025-05-07 | 5.10 | 5.10 | 0.05 | 0.99% | 5.06 | 5.16 | 110485 | 5635 | 1.63% |
| 2025-05-06 | 4.98 | 5.05 | 0.09 | 1.81% | 4.95 | 5.05 | 86978 | 4355 | 1.28% |
| 2025-04-30 | 4.90 | 4.96 | 0.06 | 1.22% | 4.88 | 4.97 | 66045 | 3263 | 0.97% |
| 2025-04-29 | 4.86 | 4.90 | 0.01 | 0.20% | 4.82 | 4.94 | 74141 | 3634 | 1.09% |
| 2025-04-28 | 4.94 | 4.89 | -0.06 | -1.21% | 4.86 | 4.98 | 84057 | 4123 | 1.24% |
| 2025-04-25 | 4.94 | 4.95 | 0.01 | 0.20% | 4.94 | 5.08 | 86728 | 4330 | 1.28% |
| 2025-04-24 | 4.95 | 4.94 | -0.02 | -0.40% | 4.91 | 4.98 | 93259 | 4618 | 1.37% |