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 | 5.06 | 5.07 | 0.00 | 0.00% | 5.06 | 5.10 | 121545 | 6165 | 0.52% |
| 2025-07-31 | 5.12 | 5.07 | -0.06 | -1.17% | 5.05 | 5.13 | 168936 | 8574 | 0.72% |
| 2025-07-30 | 5.12 | 5.13 | 0.01 | 0.20% | 5.11 | 5.17 | 124384 | 6392 | 0.53% |
| 2025-07-29 | 5.17 | 5.12 | -0.05 | -0.97% | 5.09 | 5.19 | 164347 | 8421 | 0.70% |
| 2025-07-28 | 5.22 | 5.17 | -0.06 | -1.15% | 5.16 | 5.24 | 151155 | 7840 | 0.65% |
| 2025-07-25 | 5.27 | 5.23 | -0.04 | -0.76% | 5.22 | 5.28 | 129500 | 6793 | 0.55% |
| 2025-07-24 | 5.23 | 5.27 | 0.02 | 0.38% | 5.22 | 5.27 | 149193 | 7833 | 0.64% |
| 2025-07-23 | 5.27 | 5.25 | -0.01 | -0.19% | 5.24 | 5.29 | 151764 | 8000 | 0.65% |
| 2025-07-22 | 5.23 | 5.26 | 0.04 | 0.77% | 5.17 | 5.26 | 144450 | 7547 | 0.62% |
| 2025-07-21 | 5.17 | 5.22 | 0.05 | 0.97% | 5.17 | 5.23 | 126391 | 6584 | 0.54% |
| 2025-07-18 | 5.17 | 5.17 | 0.01 | 0.19% | 5.15 | 5.19 | 73493 | 3796 | 0.31% |
| 2025-07-17 | 5.16 | 5.16 | -0.01 | -0.19% | 5.14 | 5.19 | 87321 | 4508 | 0.37% |
| 2025-07-16 | 5.16 | 5.17 | 0.01 | 0.19% | 5.14 | 5.18 | 100612 | 5191 | 0.43% |
| 2025-07-15 | 5.23 | 5.16 | -0.07 | -1.34% | 5.16 | 5.25 | 137034 | 7106 | 0.59% |
| 2025-07-14 | 5.22 | 5.23 | 0.01 | 0.19% | 5.20 | 5.28 | 116468 | 6115 | 0.50% |
| 2025-07-11 | 5.20 | 5.22 | 0.02 | 0.38% | 5.18 | 5.25 | 160753 | 8387 | 0.69% |
| 2025-07-10 | 5.14 | 5.20 | 0.06 | 1.17% | 5.13 | 5.21 | 162012 | 8390 | 0.69% |
| 2025-07-09 | 5.12 | 5.14 | 0.03 | 0.59% | 5.11 | 5.16 | 199933 | 10287 | 0.86% |
| 2025-07-08 | 5.15 | 5.11 | -0.04 | -0.78% | 5.09 | 5.17 | 246303 | 12595 | 1.05% |
| 2025-07-07 | 5.13 | 5.15 | 0.01 | 0.19% | 5.12 | 5.16 | 119771 | 6155 | 0.51% |
| 2025-07-04 | 5.13 | 5.14 | 0.03 | 0.59% | 5.11 | 5.15 | 172440 | 8855 | 0.74% |
| 2025-07-03 | 5.13 | 5.11 | -0.02 | -0.39% | 5.10 | 5.14 | 82904 | 4242 | 0.35% |
| 2025-07-02 | 5.11 | 5.13 | 0.02 | 0.39% | 5.11 | 5.15 | 124806 | 6399 | 0.53% |
| 2025-07-01 | 5.07 | 5.11 | 0.05 | 0.99% | 5.07 | 5.15 | 194600 | 9960 | 0.83% |
| 2025-06-30 | 5.08 | 5.06 | -0.02 | -0.39% | 5.06 | 5.09 | 112172 | 5688 | 0.48% |
| 2025-06-27 | 5.12 | 5.08 | -0.03 | -0.59% | 5.07 | 5.15 | 201562 | 10276 | 0.86% |
| 2025-06-26 | 5.18 | 5.11 | -0.07 | -1.35% | 5.11 | 5.18 | 135619 | 6959 | 0.58% |
| 2025-06-25 | 5.15 | 5.18 | 0.05 | 0.97% | 5.11 | 5.19 | 163861 | 8435 | 0.70% |
| 2025-06-24 | 5.09 | 5.13 | 0.06 | 1.18% | 5.09 | 5.16 | 168940 | 8671 | 0.72% |
| 2025-06-23 | 5.13 | 5.07 | -0.08 | -1.55% | 5.05 | 5.16 | 166644 | 8486 | 0.71% |
| 2025-06-20 | 5.11 | 5.15 | 0.04 | 0.78% | 5.10 | 5.17 | 107440 | 5524 | 0.46% |
| 2025-06-19 | 5.18 | 5.11 | -0.07 | -1.35% | 5.09 | 5.19 | 123345 | 6316 | 0.53% |
| 2025-06-18 | 5.22 | 5.18 | -0.03 | -0.58% | 5.16 | 5.24 | 105977 | 5500 | 0.45% |
| 2025-06-17 | 5.23 | 5.21 | -0.01 | -0.19% | 5.19 | 5.24 | 112159 | 5844 | 0.48% |
| 2025-06-16 | 5.31 | 5.22 | -0.09 | -1.69% | 5.21 | 5.32 | 152232 | 7977 | 0.65% |
| 2025-06-13 | 5.32 | 5.31 | -0.01 | -0.19% | 5.30 | 5.36 | 192131 | 10235 | 0.82% |
| 2025-06-12 | 5.34 | 5.32 | -0.02 | -0.37% | 5.31 | 5.34 | 98231 | 5227 | 0.42% |
| 2025-06-11 | 5.34 | 5.34 | 0.01 | 0.19% | 5.31 | 5.36 | 104698 | 5588 | 0.45% |
| 2025-06-10 | 5.31 | 5.33 | 0.03 | 0.57% | 5.29 | 5.37 | 142029 | 7577 | 0.61% |
| 2025-06-09 | 5.32 | 5.30 | -0.01 | -0.19% | 5.27 | 5.34 | 140495 | 7446 | 0.60% |
| 2025-06-06 | 5.25 | 5.31 | 0.05 | 0.95% | 5.25 | 5.32 | 110485 | 5850 | 0.47% |
| 2025-06-05 | 5.32 | 5.26 | -0.05 | -0.94% | 5.25 | 5.34 | 164967 | 8700 | 0.71% |
| 2025-06-04 | 5.27 | 5.31 | 0.04 | 0.76% | 5.23 | 5.33 | 134078 | 7079 | 0.57% |
| 2025-06-03 | 5.26 | 5.27 | -0.01 | -0.19% | 5.21 | 5.28 | 132727 | 6969 | 0.57% |
| 2025-05-30 | 5.17 | 5.28 | 0.13 | 2.52% | 5.16 | 5.30 | 267328 | 14045 | 1.14% |
| 2025-05-29 | 5.30 | 5.32 | 0.02 | 0.38% | 5.28 | 5.33 | 137529 | 7303 | 0.59% |
| 2025-05-28 | 5.25 | 5.30 | 0.05 | 0.95% | 5.23 | 5.31 | 128520 | 6779 | 0.55% |
| 2025-05-27 | 5.26 | 5.25 | -0.02 | -0.38% | 5.23 | 5.29 | 88745 | 4664 | 0.38% |
| 2025-05-26 | 5.26 | 5.27 | 0.01 | 0.19% | 5.25 | 5.31 | 87457 | 4613 | 0.37% |
| 2025-05-23 | 5.35 | 5.26 | -0.09 | -1.68% | 5.25 | 5.35 | 139493 | 7389 | 0.60% |
| 2025-05-22 | 5.34 | 5.35 | 0.01 | 0.19% | 5.30 | 5.36 | 101934 | 5434 | 0.44% |
| 2025-05-21 | 5.30 | 5.34 | 0.03 | 0.56% | 5.29 | 5.35 | 78532 | 4189 | 0.34% |
| 2025-05-20 | 5.31 | 5.31 | -0.01 | -0.19% | 5.28 | 5.33 | 84238 | 4468 | 0.36% |
| 2025-05-19 | 5.28 | 5.32 | 0.05 | 0.95% | 5.27 | 5.33 | 102128 | 5421 | 0.44% |
| 2025-05-16 | 5.31 | 5.27 | -0.05 | -0.94% | 5.25 | 5.36 | 122766 | 6487 | 0.53% |
| 2025-05-15 | 5.35 | 5.32 | -0.02 | -0.37% | 5.32 | 5.38 | 96024 | 5133 | 0.41% |
| 2025-05-14 | 5.32 | 5.34 | 0.01 | 0.19% | 5.27 | 5.36 | 151443 | 8046 | 0.65% |
| 2025-05-13 | 5.33 | 5.33 | 0.00 | 0.00% | 5.30 | 5.37 | 95378 | 5088 | 0.41% |
| 2025-05-12 | 5.36 | 5.33 | -0.04 | -0.74% | 5.29 | 5.38 | 192033 | 10230 | 0.82% |
| 2025-05-09 | 5.21 | 5.37 | 0.14 | 2.68% | 5.21 | 5.40 | 329115 | 17543 | 1.41% |
| 2025-05-08 | 5.21 | 5.23 | 0.01 | 0.19% | 5.16 | 5.25 | 150773 | 7839 | 0.65% |
| 2025-05-07 | 5.14 | 5.22 | 0.10 | 1.95% | 5.13 | 5.28 | 241698 | 12606 | 1.03% |
| 2025-05-06 | 5.15 | 5.12 | -0.02 | -0.39% | 5.09 | 5.17 | 194053 | 9932 | 0.83% |
| 2025-04-30 | 5.23 | 5.14 | -0.09 | -1.72% | 5.13 | 5.28 | 161353 | 8341 | 0.69% |
| 2025-04-29 | 5.26 | 5.23 | -0.03 | -0.57% | 5.22 | 5.35 | 158087 | 8325 | 0.68% |
| 2025-04-28 | 5.10 | 5.26 | 0.20 | 3.95% | 5.09 | 5.28 | 355959 | 18589 | 1.52% |
| 2025-04-25 | 5.06 | 5.06 | 0.01 | 0.20% | 5.02 | 5.08 | 84150 | 4245 | 0.36% |
| 2025-04-24 | 5.03 | 5.05 | 0.00 | 0.00% | 5.02 | 5.10 | 88374 | 4475 | 0.38% |