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 | 5.41 | 5.45 | 0.06 | 1.11% | 5.39 | 5.46 | 200633 | 10916 | 3.23% |
| 2025-07-31 | 5.50 | 5.39 | -0.11 | -2.00% | 5.38 | 5.50 | 227961 | 12376 | 3.67% |
| 2025-07-30 | 5.46 | 5.50 | 0.03 | 0.55% | 5.43 | 5.54 | 241913 | 13277 | 3.89% |
| 2025-07-29 | 5.49 | 5.47 | 0.05 | 0.92% | 5.41 | 5.52 | 230606 | 12564 | 3.71% |
| 2025-07-28 | 5.43 | 5.42 | 0.00 | 0.00% | 5.38 | 5.44 | 142230 | 7695 | 2.29% |
| 2025-07-25 | 5.48 | 5.42 | -0.06 | -1.09% | 5.42 | 5.49 | 138419 | 7529 | 2.23% |
| 2025-07-24 | 5.40 | 5.48 | 0.07 | 1.29% | 5.39 | 5.48 | 222139 | 12104 | 3.57% |
| 2025-07-23 | 5.45 | 5.41 | -0.04 | -0.73% | 5.39 | 5.49 | 168253 | 9159 | 2.71% |
| 2025-07-22 | 5.42 | 5.45 | 0.03 | 0.55% | 5.38 | 5.46 | 209372 | 11364 | 3.37% |
| 2025-07-21 | 5.34 | 5.42 | 0.07 | 1.31% | 5.34 | 5.43 | 190526 | 10293 | 3.06% |
| 2025-07-18 | 5.33 | 5.35 | 0.02 | 0.38% | 5.32 | 5.35 | 127398 | 6800 | 2.05% |
| 2025-07-17 | 5.34 | 5.33 | -0.01 | -0.19% | 5.30 | 5.35 | 122651 | 6535 | 1.97% |
| 2025-07-16 | 5.34 | 5.34 | -0.01 | -0.19% | 5.31 | 5.37 | 116741 | 6230 | 1.88% |
| 2025-07-15 | 5.40 | 5.35 | -0.05 | -0.93% | 5.32 | 5.44 | 190997 | 10243 | 3.07% |
| 2025-07-14 | 5.38 | 5.40 | 0.03 | 0.56% | 5.37 | 5.47 | 199605 | 10823 | 3.21% |
| 2025-07-11 | 5.36 | 5.37 | 0.02 | 0.37% | 5.33 | 5.40 | 172905 | 9271 | 2.78% |
| 2025-07-10 | 5.34 | 5.35 | 0.01 | 0.19% | 5.32 | 5.36 | 146666 | 7835 | 2.36% |
| 2025-07-09 | 5.35 | 5.34 | -0.01 | -0.19% | 5.32 | 5.39 | 206363 | 11069 | 3.32% |
| 2025-07-08 | 5.36 | 5.35 | -0.01 | -0.19% | 5.32 | 5.36 | 204901 | 10947 | 3.29% |
| 2025-07-07 | 5.33 | 5.36 | 0.06 | 1.13% | 5.31 | 5.36 | 223574 | 11932 | 3.60% |
| 2025-07-04 | 5.27 | 5.30 | 0.03 | 0.57% | 5.25 | 5.38 | 293258 | 15587 | 4.72% |
| 2025-07-03 | 5.26 | 5.27 | 0.00 | 0.00% | 5.25 | 5.33 | 211468 | 11173 | 3.40% |
| 2025-07-02 | 5.29 | 5.27 | 0.06 | 1.15% | 5.25 | 5.34 | 338762 | 17921 | 5.45% |
| 2025-07-01 | 5.20 | 5.21 | 0.04 | 0.77% | 5.18 | 5.23 | 175335 | 9126 | 2.82% |
| 2025-06-30 | 5.16 | 5.17 | 0.01 | 0.19% | 5.14 | 5.18 | 112433 | 5802 | 1.81% |
| 2025-06-27 | 5.16 | 5.16 | 0.01 | 0.19% | 5.14 | 5.20 | 125384 | 6481 | 2.02% |
| 2025-06-26 | 5.17 | 5.15 | -0.02 | -0.39% | 5.15 | 5.18 | 106740 | 5508 | 1.72% |
| 2025-06-25 | 5.14 | 5.17 | 0.03 | 0.58% | 5.12 | 5.17 | 129834 | 6683 | 2.09% |
| 2025-06-24 | 5.08 | 5.14 | 0.06 | 1.18% | 5.08 | 5.15 | 118834 | 6088 | 1.91% |
| 2025-06-23 | 5.05 | 5.08 | 0.03 | 0.59% | 5.01 | 5.09 | 90318 | 4571 | 1.45% |
| 2025-06-20 | 5.07 | 5.05 | -0.02 | -0.39% | 5.05 | 5.10 | 76747 | 3890 | 1.23% |
| 2025-06-19 | 5.14 | 5.07 | -0.08 | -1.55% | 5.05 | 5.15 | 158790 | 8089 | 2.55% |
| 2025-06-18 | 5.18 | 5.15 | -0.03 | -0.58% | 5.13 | 5.18 | 119385 | 6149 | 1.92% |
| 2025-06-17 | 5.17 | 5.18 | 0.00 | 0.00% | 5.16 | 5.21 | 99296 | 5143 | 1.60% |
| 2025-06-16 | 5.18 | 5.18 | 0.00 | 0.00% | 5.14 | 5.18 | 136850 | 7063 | 2.20% |
| 2025-06-13 | 5.17 | 5.18 | 0.00 | 0.00% | 5.16 | 5.25 | 235006 | 12205 | 3.78% |
| 2025-06-12 | 5.16 | 5.18 | 0.01 | 0.19% | 5.15 | 5.19 | 123318 | 6369 | 1.98% |
| 2025-06-11 | 5.16 | 5.17 | 0.00 | 0.00% | 5.15 | 5.19 | 130461 | 6751 | 2.10% |
| 2025-06-10 | 5.19 | 5.17 | -0.02 | -0.39% | 5.12 | 5.20 | 212952 | 10988 | 3.42% |
| 2025-06-09 | 5.18 | 5.19 | 0.02 | 0.39% | 5.15 | 5.19 | 135883 | 7030 | 2.19% |
| 2025-06-06 | 5.18 | 5.17 | -0.01 | -0.19% | 5.15 | 5.21 | 132693 | 6856 | 2.13% |
| 2025-06-05 | 5.17 | 5.18 | 0.01 | 0.19% | 5.15 | 5.19 | 137547 | 7106 | 2.21% |
| 2025-06-04 | 5.20 | 5.17 | -0.01 | -0.19% | 5.16 | 5.20 | 164218 | 8493 | 2.64% |
| 2025-06-03 | 5.17 | 5.18 | -0.03 | -0.58% | 5.15 | 5.21 | 163794 | 8486 | 2.63% |
| 2025-05-30 | 5.28 | 5.21 | -0.06 | -1.14% | 5.19 | 5.30 | 206879 | 10804 | 3.33% |
| 2025-05-29 | 5.25 | 5.27 | 0.02 | 0.38% | 5.22 | 5.32 | 299871 | 15806 | 4.82% |
| 2025-05-28 | 5.13 | 5.25 | 0.13 | 2.54% | 5.13 | 5.35 | 455840 | 24040 | 7.33% |
| 2025-05-27 | 5.15 | 5.12 | -0.07 | -1.35% | 5.10 | 5.19 | 245446 | 12597 | 3.95% |
| 2025-05-26 | 5.16 | 5.19 | 0.17 | 3.39% | 5.13 | 5.30 | 468716 | 24422 | 7.54% |
| 2025-05-23 | 5.07 | 5.02 | -0.02 | -0.40% | 5.02 | 5.14 | 167773 | 8504 | 2.70% |
| 2025-05-22 | 5.23 | 5.17 | -0.08 | -1.52% | 5.15 | 5.26 | 139814 | 7270 | 2.25% |
| 2025-05-21 | 5.27 | 5.25 | -0.02 | -0.38% | 5.22 | 5.28 | 114270 | 5998 | 1.84% |
| 2025-05-20 | 5.23 | 5.27 | 0.04 | 0.76% | 5.21 | 5.28 | 141452 | 7427 | 2.27% |
| 2025-05-19 | 5.18 | 5.23 | 0.06 | 1.16% | 5.13 | 5.26 | 140007 | 7277 | 2.25% |
| 2025-05-16 | 5.20 | 5.17 | -0.04 | -0.77% | 5.16 | 5.23 | 124474 | 6465 | 2.00% |
| 2025-05-15 | 5.25 | 5.21 | -0.05 | -0.95% | 5.19 | 5.26 | 113410 | 5916 | 1.82% |
| 2025-05-14 | 5.27 | 5.26 | 0.00 | 0.00% | 5.20 | 5.28 | 139921 | 7333 | 2.25% |
| 2025-05-13 | 5.32 | 5.26 | -0.02 | -0.38% | 5.25 | 5.32 | 120481 | 6352 | 1.94% |
| 2025-05-12 | 5.30 | 5.28 | 0.00 | 0.00% | 5.25 | 5.30 | 142219 | 7502 | 2.29% |
| 2025-05-09 | 5.32 | 5.28 | -0.03 | -0.56% | 5.25 | 5.32 | 133599 | 7054 | 2.15% |
| 2025-05-08 | 5.25 | 5.31 | 0.05 | 0.95% | 5.23 | 5.32 | 147953 | 7819 | 2.38% |
| 2025-05-07 | 5.31 | 5.26 | -0.02 | -0.38% | 5.23 | 5.36 | 190758 | 10069 | 3.07% |
| 2025-05-06 | 5.17 | 5.28 | 0.15 | 2.92% | 5.15 | 5.28 | 189749 | 9898 | 3.05% |
| 2025-04-30 | 5.14 | 5.13 | 0.00 | 0.00% | 5.13 | 5.19 | 133936 | 6909 | 2.15% |
| 2025-04-29 | 5.12 | 5.13 | 0.02 | 0.39% | 5.08 | 5.17 | 147607 | 7575 | 2.37% |
| 2025-04-28 | 5.21 | 5.11 | -0.15 | -2.85% | 5.08 | 5.24 | 236134 | 12120 | 3.80% |
| 2025-04-25 | 5.20 | 5.26 | 0.06 | 1.15% | 5.19 | 5.29 | 194394 | 10199 | 3.13% |
| 2025-04-24 | 5.23 | 5.20 | -0.03 | -0.57% | 5.17 | 5.26 | 192371 | 10021 | 3.09% |