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 | 5.37 | 5.43 | 0.07 | 1.31% | 5.34 | 5.44 | 73314 | 3966 | 1.93% |
| 2025-07-31 | 5.46 | 5.36 | -0.12 | -2.19% | 5.35 | 5.49 | 123978 | 6697 | 3.26% |
| 2025-07-30 | 5.45 | 5.48 | -0.01 | -0.18% | 5.43 | 5.50 | 111751 | 6100 | 2.94% |
| 2025-07-29 | 5.57 | 5.49 | -0.08 | -1.44% | 5.44 | 5.70 | 200567 | 11165 | 5.28% |
| 2025-07-28 | 5.56 | 5.57 | 0.01 | 0.18% | 5.54 | 5.60 | 84158 | 4679 | 2.21% |
| 2025-07-25 | 5.56 | 5.56 | 0.00 | 0.00% | 5.51 | 5.57 | 81351 | 4505 | 2.14% |
| 2025-07-24 | 5.51 | 5.56 | 0.04 | 0.72% | 5.50 | 5.56 | 99106 | 5489 | 2.61% |
| 2025-07-23 | 5.58 | 5.52 | -0.09 | -1.60% | 5.50 | 5.64 | 141341 | 7864 | 3.72% |
| 2025-07-22 | 5.66 | 5.61 | -0.06 | -1.06% | 5.55 | 5.69 | 166574 | 9326 | 4.38% |
| 2025-07-21 | 5.64 | 5.67 | -0.02 | -0.35% | 5.64 | 5.69 | 179231 | 10154 | 4.71% |
| 2025-07-18 | 5.62 | 5.69 | 0.05 | 0.89% | 5.58 | 5.69 | 190087 | 10694 | 5.00% |
| 2025-07-17 | 5.70 | 5.64 | 0.00 | 0.00% | 5.62 | 5.72 | 210265 | 11895 | 5.53% |
| 2025-07-16 | 5.71 | 5.64 | -0.06 | -1.05% | 5.59 | 5.74 | 246065 | 13896 | 6.47% |
| 2025-07-15 | 5.88 | 5.70 | -0.27 | -4.52% | 5.61 | 5.88 | 497282 | 28442 | 13.08% |
| 2025-07-14 | 5.59 | 5.97 | 0.54 | 9.94% | 5.52 | 5.97 | 298767 | 17413 | 7.86% |
| 2025-07-11 | 5.48 | 5.43 | -0.04 | -0.73% | 5.36 | 5.49 | 146182 | 7914 | 3.85% |
| 2025-07-10 | 5.50 | 5.47 | -0.04 | -0.73% | 5.42 | 5.57 | 188297 | 10330 | 4.95% |
| 2025-07-09 | 5.51 | 5.51 | 0.00 | 0.00% | 5.49 | 5.61 | 253539 | 14019 | 6.67% |
| 2025-07-08 | 5.59 | 5.51 | -0.08 | -1.43% | 5.40 | 5.63 | 342850 | 18754 | 9.02% |
| 2025-07-07 | 5.81 | 5.59 | 0.06 | 1.08% | 5.43 | 5.90 | 486537 | 27356 | 12.80% |
| 2025-07-04 | 5.24 | 5.53 | 0.29 | 5.53% | 5.24 | 5.75 | 467656 | 25525 | 12.30% |
| 2025-07-03 | 5.19 | 5.24 | 0.03 | 0.58% | 5.18 | 5.27 | 119285 | 6237 | 3.14% |
| 2025-07-02 | 5.24 | 5.21 | -0.07 | -1.33% | 5.17 | 5.29 | 150308 | 7831 | 3.95% |
| 2025-07-01 | 5.15 | 5.28 | 0.13 | 2.52% | 5.14 | 5.31 | 220662 | 11536 | 5.80% |
| 2025-06-30 | 5.09 | 5.15 | 0.09 | 1.78% | 5.06 | 5.17 | 130375 | 6690 | 3.43% |
| 2025-06-27 | 5.05 | 5.06 | 0.03 | 0.60% | 5.03 | 5.11 | 85909 | 4349 | 2.26% |
| 2025-06-26 | 5.02 | 5.03 | 0.01 | 0.20% | 4.99 | 5.05 | 94288 | 4740 | 2.48% |
| 2025-06-25 | 5.01 | 5.02 | 0.02 | 0.40% | 4.95 | 5.05 | 96577 | 4833 | 2.54% |
| 2025-06-24 | 4.92 | 5.00 | 0.11 | 2.25% | 4.91 | 5.01 | 98741 | 4914 | 2.60% |
| 2025-06-23 | 4.80 | 4.89 | 0.08 | 1.66% | 4.75 | 4.91 | 102972 | 5014 | 2.71% |
| 2025-06-20 | 4.77 | 4.81 | 0.02 | 0.42% | 4.77 | 4.87 | 112060 | 5404 | 2.95% |
| 2025-06-19 | 5.03 | 4.79 | -0.18 | -3.62% | 4.77 | 5.03 | 142217 | 6900 | 3.74% |
| 2025-06-18 | 5.07 | 4.97 | -0.12 | -2.36% | 4.94 | 5.08 | 135959 | 6779 | 3.58% |
| 2025-06-17 | 5.11 | 5.09 | -0.01 | -0.20% | 5.06 | 5.15 | 102760 | 5231 | 2.70% |
| 2025-06-16 | 5.06 | 5.10 | 0.02 | 0.39% | 5.02 | 5.14 | 95284 | 4860 | 2.51% |
| 2025-06-13 | 5.17 | 5.08 | -0.11 | -2.12% | 5.06 | 5.23 | 152730 | 7802 | 4.02% |
| 2025-06-12 | 5.28 | 5.19 | -0.10 | -1.89% | 5.13 | 5.28 | 187582 | 9741 | 4.93% |
| 2025-06-11 | 5.30 | 5.29 | -0.04 | -0.75% | 5.20 | 5.35 | 199295 | 10498 | 5.24% |
| 2025-06-10 | 5.25 | 5.33 | 0.06 | 1.14% | 5.18 | 5.46 | 349030 | 18512 | 9.18% |
| 2025-06-09 | 5.29 | 5.27 | -0.03 | -0.57% | 5.18 | 5.29 | 239701 | 12526 | 6.31% |
| 2025-06-06 | 5.05 | 5.30 | 0.20 | 3.92% | 5.05 | 5.36 | 387474 | 20305 | 10.19% |
| 2025-06-05 | 5.19 | 5.10 | -0.05 | -0.97% | 5.07 | 5.22 | 188493 | 9663 | 4.96% |
| 2025-06-04 | 5.13 | 5.15 | 0.01 | 0.19% | 5.08 | 5.18 | 179766 | 9233 | 4.73% |
| 2025-06-03 | 5.03 | 5.14 | 0.05 | 0.98% | 5.03 | 5.20 | 183853 | 9438 | 4.84% |
| 2025-05-30 | 5.26 | 5.09 | -0.18 | -3.42% | 5.05 | 5.26 | 299561 | 15353 | 7.88% |
| 2025-05-29 | 5.25 | 5.27 | -0.04 | -0.75% | 5.20 | 5.33 | 352650 | 18514 | 9.28% |
| 2025-05-28 | 5.56 | 5.31 | -0.34 | -6.02% | 5.30 | 5.60 | 450956 | 24373 | 11.86% |
| 2025-05-27 | 5.80 | 5.65 | -0.17 | -2.92% | 5.53 | 5.98 | 520145 | 29705 | 13.68% |
| 2025-05-26 | 5.78 | 5.82 | -0.32 | -5.21% | 5.56 | 6.18 | 636937 | 37213 | 16.75% |
| 2025-05-23 | 6.84 | 6.14 | -0.08 | -1.29% | 5.68 | 6.84 | 1032918 | 64147 | 27.17% |
| 2025-05-22 | 6.00 | 6.22 | 0.57 | 10.09% | 5.87 | 6.22 | 208158 | 12748 | 5.48% |
| 2025-05-21 | 5.19 | 5.65 | 0.51 | 9.92% | 5.14 | 5.65 | 213340 | 11762 | 5.61% |
| 2025-05-20 | 4.95 | 5.14 | 0.20 | 4.05% | 4.85 | 5.43 | 422859 | 21696 | 11.12% |
| 2025-05-19 | 4.80 | 4.94 | 0.19 | 4.00% | 4.80 | 5.00 | 244269 | 12060 | 6.43% |
| 2025-05-16 | 4.77 | 4.75 | -0.07 | -1.45% | 4.72 | 4.86 | 133754 | 6387 | 3.52% |
| 2025-05-15 | 4.67 | 4.82 | 0.12 | 2.55% | 4.66 | 4.83 | 147847 | 7011 | 3.89% |
| 2025-05-14 | 4.67 | 4.70 | -0.01 | -0.21% | 4.63 | 4.75 | 104307 | 4898 | 2.74% |
| 2025-05-13 | 4.77 | 4.71 | 0.02 | 0.43% | 4.67 | 4.79 | 124535 | 5879 | 3.28% |
| 2025-05-12 | 4.75 | 4.69 | -0.04 | -0.85% | 4.66 | 4.88 | 132924 | 6255 | 3.50% |
| 2025-05-09 | 4.83 | 4.73 | -0.10 | -2.07% | 4.72 | 4.88 | 163194 | 7816 | 4.29% |
| 2025-05-08 | 4.85 | 4.83 | -0.04 | -0.82% | 4.76 | 4.97 | 229290 | 11136 | 6.03% |
| 2025-05-07 | 4.77 | 4.87 | 0.18 | 3.84% | 4.67 | 5.04 | 397873 | 19124 | 10.47% |
| 2025-05-06 | 4.55 | 4.69 | 0.18 | 3.99% | 4.53 | 4.70 | 316762 | 14626 | 8.33% |
| 2025-04-30 | 4.60 | 4.51 | -0.23 | -4.85% | 4.50 | 4.69 | 298487 | 13655 | 7.85% |
| 2025-04-29 | 4.66 | 4.74 | -0.12 | -2.47% | 4.51 | 4.83 | 518006 | 23934 | 13.63% |
| 2025-04-28 | 4.41 | 4.86 | 0.44 | 9.95% | 4.21 | 4.86 | 552924 | 25931 | 14.54% |
| 2025-04-25 | 4.32 | 4.42 | 0.12 | 2.79% | 4.28 | 4.47 | 154739 | 6824 | 4.07% |
| 2025-04-24 | 4.28 | 4.30 | 0.03 | 0.70% | 4.24 | 4.33 | 88413 | 3788 | 2.33% |