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 | 5.45 | 5.52 | 0.04 | 0.73% | 5.45 | 5.61 | 288535 | 15987 | 1.40% |
| 2025-07-31 | 5.67 | 5.48 | -0.25 | -4.36% | 5.41 | 5.68 | 540966 | 29694 | 2.62% |
| 2025-07-30 | 5.69 | 5.73 | 0.06 | 1.06% | 5.67 | 5.89 | 524191 | 30317 | 2.54% |
| 2025-07-29 | 5.56 | 5.67 | 0.10 | 1.80% | 5.45 | 5.71 | 441000 | 24574 | 2.14% |
| 2025-07-28 | 5.53 | 5.57 | -0.07 | -1.24% | 5.47 | 5.63 | 422930 | 23505 | 2.05% |
| 2025-07-25 | 5.71 | 5.64 | 0.03 | 0.53% | 5.63 | 5.83 | 759561 | 43593 | 3.68% |
| 2025-07-24 | 5.46 | 5.61 | 0.13 | 2.37% | 5.43 | 5.64 | 473377 | 26078 | 2.29% |
| 2025-07-23 | 5.60 | 5.48 | -0.07 | -1.26% | 5.48 | 5.69 | 818727 | 45668 | 3.97% |
| 2025-07-22 | 5.36 | 5.55 | 0.23 | 4.32% | 5.28 | 5.56 | 725864 | 39397 | 3.52% |
| 2025-07-21 | 5.26 | 5.32 | 0.27 | 5.35% | 5.23 | 5.45 | 830253 | 44486 | 4.02% |
| 2025-07-18 | 4.99 | 5.05 | 0.07 | 1.41% | 4.98 | 5.06 | 212602 | 10710 | 1.03% |
| 2025-07-17 | 4.96 | 4.98 | 0.01 | 0.20% | 4.94 | 4.99 | 134674 | 6688 | 0.65% |
| 2025-07-16 | 4.99 | 4.97 | -0.01 | -0.20% | 4.95 | 5.00 | 127662 | 6341 | 0.62% |
| 2025-07-15 | 5.05 | 4.98 | -0.07 | -1.39% | 4.96 | 5.07 | 216652 | 10840 | 1.05% |
| 2025-07-14 | 5.06 | 5.05 | -0.03 | -0.59% | 5.03 | 5.12 | 235636 | 11951 | 1.14% |
| 2025-07-11 | 5.10 | 5.08 | 0.03 | 0.59% | 5.07 | 5.25 | 399944 | 20517 | 1.94% |
| 2025-07-10 | 4.96 | 5.05 | 0.08 | 1.61% | 4.96 | 5.05 | 245910 | 12368 | 1.19% |
| 2025-07-09 | 4.98 | 4.97 | -0.02 | -0.40% | 4.95 | 5.00 | 157732 | 7841 | 0.76% |
| 2025-07-08 | 4.93 | 4.99 | 0.06 | 1.22% | 4.91 | 5.00 | 210800 | 10462 | 1.02% |
| 2025-07-07 | 4.92 | 4.93 | 0.01 | 0.20% | 4.89 | 4.93 | 108897 | 5353 | 0.53% |
| 2025-07-04 | 4.95 | 4.92 | -0.03 | -0.61% | 4.91 | 4.97 | 138280 | 6829 | 0.67% |
| 2025-07-03 | 4.97 | 4.95 | -0.02 | -0.40% | 4.91 | 4.98 | 157180 | 7762 | 0.76% |
| 2025-07-02 | 4.88 | 4.97 | 0.09 | 1.84% | 4.86 | 4.97 | 287200 | 14128 | 1.39% |
| 2025-07-01 | 4.86 | 4.88 | 0.02 | 0.41% | 4.84 | 4.89 | 128838 | 6262 | 0.62% |
| 2025-06-30 | 4.90 | 4.86 | -0.03 | -0.61% | 4.85 | 4.90 | 140310 | 6830 | 0.68% |
| 2025-06-27 | 4.85 | 4.89 | 0.04 | 0.82% | 4.85 | 4.89 | 177543 | 8660 | 0.86% |
| 2025-06-26 | 4.84 | 4.85 | 0.01 | 0.21% | 4.83 | 4.88 | 161861 | 7865 | 0.78% |
| 2025-06-25 | 4.82 | 4.84 | 0.05 | 1.04% | 4.79 | 4.84 | 148194 | 7138 | 0.72% |
| 2025-06-24 | 4.82 | 4.86 | 0.04 | 0.83% | 4.81 | 4.88 | 144100 | 6996 | 0.70% |
| 2025-06-23 | 4.81 | 4.82 | 0.01 | 0.21% | 4.78 | 4.85 | 156390 | 7537 | 0.76% |
| 2025-06-20 | 4.83 | 4.81 | -0.01 | -0.21% | 4.81 | 4.85 | 79252 | 3828 | 0.38% |
| 2025-06-19 | 4.86 | 4.82 | -0.05 | -1.03% | 4.81 | 4.87 | 114598 | 5540 | 0.56% |
| 2025-06-18 | 4.87 | 4.87 | -0.01 | -0.20% | 4.85 | 4.90 | 129058 | 6282 | 0.63% |
| 2025-06-17 | 4.86 | 4.88 | 0.01 | 0.21% | 4.85 | 4.89 | 83870 | 4083 | 0.41% |
| 2025-06-16 | 4.85 | 4.87 | 0.02 | 0.41% | 4.83 | 4.87 | 108938 | 5278 | 0.53% |
| 2025-06-13 | 4.87 | 4.85 | -0.03 | -0.61% | 4.84 | 4.91 | 186905 | 9104 | 0.91% |
| 2025-06-12 | 4.91 | 4.88 | -0.03 | -0.61% | 4.86 | 4.91 | 151134 | 7380 | 0.73% |
| 2025-06-11 | 4.90 | 4.91 | 0.01 | 0.20% | 4.89 | 4.93 | 120237 | 5909 | 0.58% |
| 2025-06-10 | 4.93 | 4.90 | -0.03 | -0.61% | 4.86 | 4.94 | 162245 | 7950 | 0.79% |
| 2025-06-09 | 4.89 | 4.93 | 0.03 | 0.61% | 4.89 | 4.94 | 155008 | 7619 | 0.75% |
| 2025-06-06 | 4.88 | 4.90 | 0.02 | 0.41% | 4.87 | 4.91 | 146699 | 7176 | 0.71% |
| 2025-06-05 | 4.88 | 4.88 | 0.00 | 0.00% | 4.86 | 4.90 | 130932 | 6386 | 0.63% |
| 2025-06-04 | 4.89 | 4.88 | 0.01 | 0.21% | 4.86 | 4.90 | 157612 | 7681 | 0.76% |
| 2025-06-03 | 4.87 | 4.87 | -0.01 | -0.20% | 4.85 | 4.88 | 114639 | 5578 | 0.56% |
| 2025-05-30 | 4.91 | 4.88 | -0.03 | -0.61% | 4.87 | 4.91 | 152050 | 7425 | 0.74% |
| 2025-05-29 | 4.88 | 4.91 | 0.04 | 0.82% | 4.87 | 4.91 | 108034 | 5293 | 0.52% |
| 2025-05-28 | 4.91 | 4.87 | -0.04 | -0.81% | 4.87 | 4.94 | 128063 | 6275 | 0.62% |
| 2025-05-27 | 4.88 | 4.91 | 0.02 | 0.41% | 4.84 | 4.92 | 157814 | 7697 | 0.76% |
| 2025-05-26 | 4.91 | 4.89 | -0.01 | -0.20% | 4.86 | 4.91 | 133521 | 6520 | 0.65% |
| 2025-05-23 | 4.92 | 4.90 | -0.02 | -0.41% | 4.90 | 4.96 | 140404 | 6909 | 0.68% |
| 2025-05-22 | 4.96 | 4.92 | -0.04 | -0.81% | 4.91 | 4.97 | 138876 | 6845 | 0.67% |
| 2025-05-21 | 4.97 | 4.96 | -0.01 | -0.20% | 4.95 | 4.99 | 100247 | 4981 | 0.49% |
| 2025-05-20 | 5.00 | 4.97 | -0.04 | -0.80% | 4.95 | 5.02 | 161573 | 8035 | 0.78% |
| 2025-05-19 | 4.95 | 5.01 | 0.05 | 1.01% | 4.91 | 5.03 | 201533 | 10011 | 0.98% |
| 2025-05-16 | 4.97 | 4.96 | -0.01 | -0.20% | 4.95 | 4.98 | 146604 | 7275 | 0.71% |
| 2025-05-15 | 4.99 | 4.97 | -0.03 | -0.60% | 4.97 | 5.07 | 270510 | 13576 | 1.31% |
| 2025-05-14 | 4.94 | 5.00 | 0.03 | 0.60% | 4.94 | 5.00 | 243014 | 12094 | 1.18% |
| 2025-05-13 | 4.98 | 4.97 | 0.03 | 0.61% | 4.93 | 5.00 | 266943 | 13262 | 1.29% |
| 2025-05-12 | 4.94 | 4.94 | 0.02 | 0.41% | 4.90 | 4.96 | 196437 | 9668 | 0.95% |
| 2025-05-09 | 4.96 | 4.92 | -0.04 | -0.81% | 4.91 | 4.97 | 150683 | 7428 | 0.73% |
| 2025-05-08 | 4.99 | 4.96 | -0.03 | -0.60% | 4.93 | 4.99 | 164922 | 8185 | 0.80% |
| 2025-05-07 | 4.95 | 4.99 | 0.06 | 1.22% | 4.94 | 5.01 | 234881 | 11688 | 1.14% |
| 2025-05-06 | 4.89 | 4.93 | 0.07 | 1.44% | 4.86 | 4.94 | 233027 | 11420 | 1.13% |
| 2025-04-30 | 5.05 | 4.86 | -0.23 | -4.52% | 4.85 | 5.05 | 480813 | 23664 | 2.33% |
| 2025-04-29 | 5.07 | 5.09 | 0.03 | 0.59% | 5.05 | 5.12 | 107372 | 5472 | 0.52% |
| 2025-04-28 | 5.17 | 5.06 | -0.10 | -1.94% | 5.05 | 5.17 | 190034 | 9662 | 0.92% |
| 2025-04-25 | 5.19 | 5.16 | -0.01 | -0.19% | 5.15 | 5.21 | 163103 | 8451 | 0.79% |
| 2025-04-24 | 5.19 | 5.17 | -0.02 | -0.39% | 5.14 | 5.21 | 124184 | 6426 | 0.60% |