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 | 5.33 | 5.39 | 0.05 | 0.94% | 5.32 | 5.43 | 175437 | 9448 | 3.65% |
| 2025-07-31 | 5.42 | 5.34 | -0.26 | -4.64% | 5.32 | 5.45 | 325385 | 17460 | 6.76% |
| 2025-07-30 | 5.48 | 5.60 | 0.14 | 2.56% | 5.41 | 5.68 | 406967 | 22646 | 8.46% |
| 2025-07-29 | 5.50 | 5.46 | -0.04 | -0.73% | 5.40 | 5.54 | 126748 | 6897 | 2.63% |
| 2025-07-28 | 5.44 | 5.50 | 0.07 | 1.29% | 5.41 | 5.51 | 143680 | 7865 | 2.99% |
| 2025-07-25 | 5.50 | 5.43 | 0.01 | 0.18% | 5.42 | 5.53 | 186897 | 10217 | 3.88% |
| 2025-07-24 | 5.34 | 5.42 | 0.07 | 1.31% | 5.34 | 5.44 | 134820 | 7290 | 2.80% |
| 2025-07-23 | 5.40 | 5.35 | -0.07 | -1.29% | 5.33 | 5.46 | 122844 | 6628 | 2.55% |
| 2025-07-22 | 5.46 | 5.42 | -0.03 | -0.55% | 5.35 | 5.47 | 148252 | 8003 | 3.08% |
| 2025-07-21 | 5.32 | 5.45 | 0.13 | 2.44% | 5.30 | 5.47 | 186689 | 10103 | 3.88% |
| 2025-07-18 | 5.31 | 5.32 | 0.02 | 0.38% | 5.28 | 5.33 | 111068 | 5896 | 2.31% |
| 2025-07-17 | 5.25 | 5.30 | 0.03 | 0.57% | 5.25 | 5.37 | 152385 | 8103 | 3.17% |
| 2025-07-16 | 5.16 | 5.27 | 0.11 | 2.13% | 5.14 | 5.28 | 213987 | 11212 | 4.45% |
| 2025-07-15 | 5.19 | 5.16 | -0.04 | -0.77% | 5.07 | 5.25 | 217254 | 11197 | 4.51% |
| 2025-07-14 | 5.18 | 5.20 | 0.01 | 0.19% | 5.17 | 5.22 | 121983 | 6331 | 2.53% |
| 2025-07-11 | 5.20 | 5.19 | 0.00 | 0.00% | 5.15 | 5.22 | 116907 | 6068 | 2.43% |
| 2025-07-10 | 5.16 | 5.19 | 0.02 | 0.39% | 5.15 | 5.21 | 127755 | 6618 | 2.65% |
| 2025-07-09 | 5.20 | 5.17 | -0.04 | -0.77% | 5.16 | 5.24 | 139147 | 7232 | 2.89% |
| 2025-07-08 | 5.19 | 5.21 | 0.02 | 0.39% | 5.15 | 5.21 | 144518 | 7487 | 3.00% |
| 2025-07-07 | 5.16 | 5.19 | 0.03 | 0.58% | 5.10 | 5.20 | 164990 | 8517 | 3.43% |
| 2025-07-04 | 5.25 | 5.16 | -0.11 | -2.09% | 5.16 | 5.26 | 262671 | 13637 | 5.46% |
| 2025-07-03 | 5.42 | 5.27 | -0.19 | -3.48% | 5.21 | 5.45 | 463479 | 24383 | 9.63% |
| 2025-07-02 | 5.24 | 5.46 | 0.30 | 5.81% | 5.20 | 5.63 | 743118 | 40574 | 15.44% |
| 2025-07-01 | 5.17 | 5.16 | 0.00 | 0.00% | 5.13 | 5.25 | 112621 | 5833 | 2.34% |
| 2025-06-30 | 5.22 | 5.16 | 0.00 | 0.00% | 5.15 | 5.23 | 119512 | 6190 | 2.48% |
| 2025-06-27 | 5.11 | 5.16 | 0.07 | 1.38% | 5.08 | 5.27 | 177865 | 9179 | 3.70% |
| 2025-06-26 | 5.09 | 5.09 | 0.01 | 0.20% | 5.06 | 5.12 | 91514 | 4655 | 1.90% |
| 2025-06-25 | 5.11 | 5.08 | -0.02 | -0.39% | 5.04 | 5.13 | 101135 | 5133 | 2.10% |
| 2025-06-24 | 5.06 | 5.10 | 0.03 | 0.59% | 5.03 | 5.11 | 90991 | 4632 | 1.89% |
| 2025-06-23 | 4.98 | 5.07 | 0.06 | 1.20% | 4.93 | 5.07 | 96579 | 4842 | 2.01% |
| 2025-06-20 | 4.98 | 5.01 | 0.03 | 0.60% | 4.96 | 5.10 | 107970 | 5414 | 2.24% |
| 2025-06-19 | 5.11 | 4.98 | -0.09 | -1.78% | 4.94 | 5.11 | 113651 | 5683 | 2.36% |
| 2025-06-18 | 5.16 | 5.07 | -0.09 | -1.74% | 5.05 | 5.18 | 121261 | 6178 | 2.52% |
| 2025-06-17 | 5.20 | 5.16 | 0.00 | 0.00% | 5.14 | 5.34 | 155519 | 8115 | 3.23% |
| 2025-06-16 | 5.12 | 5.16 | 0.03 | 0.58% | 5.08 | 5.17 | 118917 | 6112 | 2.47% |
| 2025-06-13 | 5.17 | 5.13 | -0.09 | -1.72% | 5.10 | 5.27 | 190625 | 9828 | 3.96% |
| 2025-06-12 | 5.27 | 5.22 | -0.08 | -1.51% | 5.15 | 5.28 | 140281 | 7305 | 2.92% |
| 2025-06-11 | 5.23 | 5.30 | 0.04 | 0.76% | 5.23 | 5.35 | 162015 | 8609 | 3.37% |
| 2025-06-10 | 5.26 | 5.26 | 0.00 | 0.00% | 5.16 | 5.35 | 178588 | 9389 | 3.71% |
| 2025-06-09 | 5.18 | 5.26 | 0.09 | 1.74% | 5.14 | 5.28 | 177552 | 9269 | 3.69% |
| 2025-06-06 | 5.20 | 5.17 | 0.02 | 0.39% | 5.13 | 5.21 | 165997 | 8572 | 3.45% |
| 2025-06-05 | 5.29 | 5.15 | -0.14 | -2.65% | 5.11 | 5.31 | 217553 | 11292 | 4.52% |
| 2025-06-04 | 5.22 | 5.29 | 0.09 | 1.73% | 5.16 | 5.30 | 258563 | 13534 | 5.37% |
| 2025-06-03 | 4.95 | 5.20 | 0.18 | 3.59% | 4.95 | 5.24 | 338264 | 17391 | 7.03% |
| 2025-05-30 | 5.01 | 5.02 | -0.02 | -0.40% | 5.00 | 5.16 | 221610 | 11232 | 4.61% |
| 2025-05-29 | 5.03 | 5.04 | 0.01 | 0.20% | 4.97 | 5.05 | 101380 | 5095 | 2.11% |
| 2025-05-28 | 5.00 | 5.03 | 0.02 | 0.40% | 4.98 | 5.05 | 146297 | 7322 | 3.04% |
| 2025-05-27 | 4.93 | 5.01 | 0.07 | 1.42% | 4.91 | 5.03 | 152041 | 7597 | 3.16% |
| 2025-05-26 | 4.80 | 4.94 | 0.14 | 2.92% | 4.80 | 4.95 | 142408 | 6985 | 2.96% |
| 2025-05-23 | 4.88 | 4.80 | -0.07 | -1.44% | 4.80 | 4.93 | 98434 | 4791 | 2.05% |
| 2025-05-22 | 4.95 | 4.87 | -0.09 | -1.81% | 4.85 | 4.97 | 115845 | 5674 | 2.41% |
| 2025-05-21 | 5.00 | 4.96 | -0.04 | -0.80% | 4.94 | 5.03 | 91352 | 4542 | 1.90% |
| 2025-05-20 | 4.99 | 5.00 | 0.02 | 0.40% | 4.95 | 5.03 | 129513 | 6464 | 2.69% |
| 2025-05-19 | 4.90 | 4.98 | 0.07 | 1.43% | 4.87 | 4.99 | 153535 | 7593 | 3.19% |
| 2025-05-16 | 4.96 | 4.91 | -0.05 | -1.01% | 4.85 | 4.96 | 124757 | 6101 | 2.59% |
| 2025-05-15 | 4.87 | 4.96 | 0.10 | 2.06% | 4.84 | 4.99 | 224521 | 11063 | 4.67% |
| 2025-05-14 | 4.84 | 4.86 | 0.00 | 0.00% | 4.81 | 4.87 | 83403 | 4041 | 1.73% |
| 2025-05-13 | 4.88 | 4.86 | -0.01 | -0.21% | 4.84 | 4.95 | 102860 | 5022 | 2.14% |
| 2025-05-12 | 4.89 | 4.87 | -0.01 | -0.20% | 4.84 | 4.91 | 96567 | 4695 | 2.01% |
| 2025-05-09 | 4.90 | 4.88 | -0.02 | -0.41% | 4.84 | 4.93 | 123496 | 6026 | 2.57% |
| 2025-05-08 | 4.85 | 4.90 | 0.03 | 0.62% | 4.81 | 4.92 | 126016 | 6144 | 2.62% |
| 2025-05-07 | 4.81 | 4.87 | 0.08 | 1.67% | 4.78 | 4.87 | 150299 | 7267 | 3.12% |
| 2025-05-06 | 4.73 | 4.79 | 0.08 | 1.70% | 4.72 | 4.79 | 88315 | 4208 | 1.84% |
| 2025-04-30 | 4.70 | 4.71 | 0.01 | 0.21% | 4.70 | 4.76 | 71594 | 3387 | 1.49% |
| 2025-04-29 | 4.72 | 4.70 | -0.05 | -1.05% | 4.70 | 4.78 | 89959 | 4258 | 1.87% |
| 2025-04-28 | 4.72 | 4.75 | 0.04 | 0.85% | 4.62 | 4.84 | 140519 | 6640 | 2.92% |
| 2025-04-25 | 4.73 | 4.71 | -0.05 | -1.05% | 4.71 | 4.78 | 96580 | 4577 | 2.01% |
| 2025-04-24 | 4.74 | 4.76 | 0.01 | 0.21% | 4.71 | 4.82 | 103009 | 4907 | 2.14% |