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 | 5.39 | 5.41 | 0.02 | 0.37% | 5.37 | 5.46 | 132176 | 7156 | 1.30% |
| 2025-07-31 | 5.48 | 5.39 | -0.10 | -1.82% | 5.36 | 5.51 | 173104 | 9390 | 1.70% |
| 2025-07-30 | 5.52 | 5.49 | -0.05 | -0.90% | 5.46 | 5.54 | 122851 | 6761 | 1.20% |
| 2025-07-29 | 5.51 | 5.54 | 0.00 | 0.00% | 5.44 | 5.55 | 158434 | 8683 | 1.55% |
| 2025-07-28 | 5.55 | 5.54 | -0.01 | -0.18% | 5.51 | 5.58 | 153125 | 8483 | 1.50% |
| 2025-07-25 | 5.67 | 5.55 | -0.13 | -2.29% | 5.54 | 5.68 | 271645 | 15148 | 2.66% |
| 2025-07-24 | 5.65 | 5.68 | 0.02 | 0.35% | 5.63 | 5.69 | 196126 | 11113 | 1.92% |
| 2025-07-23 | 5.74 | 5.66 | -0.10 | -1.74% | 5.62 | 5.76 | 334003 | 18957 | 3.28% |
| 2025-07-22 | 5.69 | 5.76 | 0.10 | 1.77% | 5.63 | 5.78 | 372334 | 21297 | 3.65% |
| 2025-07-21 | 5.53 | 5.66 | 0.13 | 2.35% | 5.51 | 5.66 | 238122 | 13347 | 2.34% |
| 2025-07-18 | 5.55 | 5.53 | -0.02 | -0.36% | 5.46 | 5.57 | 200146 | 11019 | 1.96% |
| 2025-07-17 | 5.51 | 5.55 | 0.06 | 1.09% | 5.48 | 5.55 | 149332 | 8233 | 1.46% |
| 2025-07-16 | 5.51 | 5.49 | -0.01 | -0.18% | 5.43 | 5.53 | 153497 | 8421 | 1.51% |
| 2025-07-15 | 5.70 | 5.50 | -0.17 | -3.00% | 5.47 | 5.70 | 290943 | 16160 | 2.85% |
| 2025-07-14 | 5.58 | 5.67 | 0.08 | 1.43% | 5.57 | 5.69 | 240845 | 13628 | 2.36% |
| 2025-07-11 | 5.57 | 5.59 | -0.01 | -0.18% | 5.47 | 5.61 | 284201 | 15747 | 2.79% |
| 2025-07-10 | 5.60 | 5.60 | 0.00 | 0.00% | 5.57 | 5.64 | 238557 | 13351 | 2.34% |
| 2025-07-09 | 5.72 | 5.60 | -0.13 | -2.27% | 5.58 | 5.76 | 347600 | 19678 | 3.41% |
| 2025-07-08 | 5.66 | 5.73 | 0.04 | 0.70% | 5.57 | 5.77 | 382812 | 21725 | 3.75% |
| 2025-07-07 | 5.64 | 5.69 | 0.04 | 0.71% | 5.60 | 5.69 | 241682 | 13687 | 2.37% |
| 2025-07-04 | 5.88 | 5.65 | -0.19 | -3.25% | 5.64 | 5.91 | 488310 | 27917 | 4.79% |
| 2025-07-03 | 5.91 | 5.84 | -0.18 | -2.99% | 5.80 | 6.08 | 740928 | 43665 | 7.27% |
| 2025-07-02 | 5.98 | 6.02 | 0.40 | 7.12% | 5.86 | 6.50 | 1180868 | 71852 | 11.58% |
| 2025-07-01 | 5.67 | 5.62 | -0.08 | -1.40% | 5.55 | 5.68 | 262592 | 14695 | 2.58% |
| 2025-06-30 | 5.66 | 5.70 | 0.01 | 0.18% | 5.61 | 5.76 | 361414 | 20482 | 3.55% |
| 2025-06-27 | 5.71 | 5.69 | -0.09 | -1.56% | 5.67 | 5.83 | 399005 | 22828 | 3.92% |
| 2025-06-26 | 5.53 | 5.78 | 0.22 | 3.96% | 5.53 | 5.82 | 674280 | 38540 | 6.63% |
| 2025-06-25 | 5.59 | 5.56 | -0.04 | -0.71% | 5.50 | 5.64 | 390544 | 21663 | 3.84% |
| 2025-06-24 | 5.70 | 5.60 | 0.00 | 0.00% | 5.50 | 5.72 | 480098 | 26853 | 4.72% |
| 2025-06-23 | 5.24 | 5.60 | 0.36 | 6.87% | 5.14 | 5.88 | 636242 | 35284 | 6.25% |
| 2025-06-20 | 5.34 | 5.24 | -0.20 | -3.68% | 5.23 | 5.39 | 322555 | 17070 | 3.17% |
| 2025-06-19 | 5.38 | 5.44 | -0.02 | -0.37% | 5.23 | 5.59 | 553390 | 29731 | 5.44% |
| 2025-06-18 | 5.31 | 5.46 | 0.12 | 2.25% | 5.29 | 5.54 | 540841 | 29323 | 5.31% |
| 2025-06-17 | 5.42 | 5.34 | -0.07 | -1.29% | 5.31 | 5.43 | 427185 | 22849 | 4.20% |
| 2025-06-16 | 5.14 | 5.41 | 0.26 | 5.05% | 5.13 | 5.41 | 659841 | 35178 | 6.48% |
| 2025-06-13 | 5.05 | 5.15 | 0.08 | 1.58% | 5.05 | 5.30 | 550098 | 28585 | 5.41% |
| 2025-06-12 | 5.09 | 5.07 | -0.02 | -0.39% | 5.04 | 5.09 | 156312 | 7914 | 1.54% |
| 2025-06-11 | 5.06 | 5.09 | 0.02 | 0.39% | 5.05 | 5.12 | 179949 | 9153 | 1.77% |
| 2025-06-10 | 5.15 | 5.07 | -0.06 | -1.17% | 5.00 | 5.15 | 254235 | 12926 | 2.50% |
| 2025-06-09 | 5.13 | 5.13 | 0.01 | 0.20% | 5.11 | 5.17 | 215346 | 11048 | 2.12% |
| 2025-06-06 | 5.11 | 5.12 | -0.02 | -0.39% | 5.08 | 5.14 | 210745 | 10760 | 2.07% |
| 2025-06-05 | 5.16 | 5.14 | -0.04 | -0.77% | 5.10 | 5.22 | 346867 | 17863 | 3.41% |
| 2025-06-04 | 5.25 | 5.18 | -0.08 | -1.52% | 5.15 | 5.31 | 436501 | 22662 | 4.29% |
| 2025-06-03 | 5.11 | 5.26 | 0.07 | 1.35% | 5.07 | 5.32 | 617082 | 32157 | 6.06% |
| 2025-05-30 | 4.95 | 5.19 | 0.22 | 4.43% | 4.86 | 5.22 | 839869 | 42909 | 8.25% |
| 2025-05-29 | 4.91 | 4.97 | 0.02 | 0.40% | 4.88 | 5.01 | 279358 | 13896 | 2.75% |
| 2025-05-28 | 4.90 | 4.95 | 0.07 | 1.43% | 4.87 | 5.04 | 298584 | 14789 | 2.93% |
| 2025-05-27 | 4.84 | 4.88 | 0.03 | 0.62% | 4.79 | 4.90 | 151510 | 7343 | 1.49% |
| 2025-05-26 | 4.76 | 4.85 | 0.10 | 2.11% | 4.73 | 4.85 | 166497 | 8020 | 1.64% |
| 2025-05-23 | 4.82 | 4.75 | -0.08 | -1.66% | 4.75 | 4.89 | 197520 | 9516 | 1.94% |
| 2025-05-22 | 4.96 | 4.83 | -0.14 | -2.82% | 4.82 | 4.97 | 254114 | 12416 | 2.50% |
| 2025-05-21 | 4.99 | 4.97 | -0.02 | -0.40% | 4.93 | 5.06 | 248928 | 12407 | 2.45% |
| 2025-05-20 | 4.98 | 4.99 | -0.01 | -0.20% | 4.93 | 5.02 | 184726 | 9198 | 1.82% |
| 2025-05-19 | 4.95 | 5.00 | 0.06 | 1.21% | 4.87 | 5.00 | 186065 | 9208 | 1.83% |
| 2025-05-16 | 4.88 | 4.94 | 0.06 | 1.23% | 4.87 | 4.95 | 185830 | 9169 | 1.83% |
| 2025-05-15 | 4.94 | 4.88 | -0.08 | -1.61% | 4.87 | 4.96 | 222664 | 10910 | 2.19% |
| 2025-05-14 | 4.97 | 4.96 | -0.02 | -0.40% | 4.91 | 5.00 | 242486 | 12009 | 2.38% |
| 2025-05-13 | 5.12 | 4.98 | -0.05 | -0.99% | 4.96 | 5.12 | 294427 | 14761 | 2.89% |
| 2025-05-12 | 5.02 | 5.03 | 0.06 | 1.21% | 4.98 | 5.06 | 267022 | 13416 | 2.62% |
| 2025-05-09 | 5.01 | 4.97 | -0.07 | -1.39% | 4.95 | 5.06 | 260841 | 13020 | 2.56% |
| 2025-05-08 | 5.02 | 5.04 | -0.02 | -0.40% | 4.96 | 5.05 | 324669 | 16307 | 3.19% |
| 2025-05-07 | 5.01 | 5.06 | 0.11 | 2.22% | 4.96 | 5.11 | 570409 | 28685 | 5.61% |
| 2025-05-06 | 4.79 | 4.95 | 0.20 | 4.21% | 4.78 | 4.96 | 417188 | 20373 | 4.10% |
| 2025-04-30 | 4.77 | 4.75 | 0.03 | 0.64% | 4.74 | 4.88 | 384247 | 18414 | 3.78% |
| 2025-04-29 | 4.76 | 4.72 | -0.04 | -0.84% | 4.71 | 4.80 | 300568 | 14263 | 2.95% |
| 2025-04-28 | 4.90 | 4.76 | -0.11 | -2.26% | 4.74 | 4.93 | 389230 | 18651 | 3.82% |
| 2025-04-25 | 4.96 | 4.87 | -0.23 | -4.51% | 4.84 | 5.03 | 713926 | 34893 | 7.02% |
| 2025-04-24 | 4.59 | 5.10 | 0.62 | 13.84% | 4.58 | 5.25 | 1222516 | 59426 | 12.01% |