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 | 5.38 | 5.35 | -0.03 | -0.56% | 5.33 | 5.40 | 82053 | 4398 | 0.80% |
| 2025-07-31 | 5.47 | 5.38 | -0.11 | -2.00% | 5.34 | 5.49 | 161702 | 8714 | 1.57% |
| 2025-07-30 | 5.48 | 5.49 | 0.01 | 0.18% | 5.43 | 5.66 | 192995 | 10673 | 1.87% |
| 2025-07-29 | 5.49 | 5.48 | -0.01 | -0.18% | 5.43 | 5.59 | 159201 | 8720 | 1.54% |
| 2025-07-28 | 5.46 | 5.49 | 0.04 | 0.73% | 5.41 | 5.53 | 172083 | 9411 | 1.67% |
| 2025-07-25 | 5.38 | 5.45 | 0.08 | 1.49% | 5.33 | 5.50 | 258793 | 14057 | 2.51% |
| 2025-07-24 | 5.25 | 5.37 | 0.13 | 2.48% | 5.22 | 5.40 | 182024 | 9712 | 1.76% |
| 2025-07-23 | 5.26 | 5.24 | -0.02 | -0.38% | 5.22 | 5.32 | 145520 | 7664 | 1.41% |
| 2025-07-22 | 5.23 | 5.26 | 0.04 | 0.77% | 5.16 | 5.27 | 118083 | 6165 | 1.14% |
| 2025-07-21 | 5.13 | 5.22 | 0.08 | 1.56% | 5.13 | 5.22 | 100755 | 5237 | 0.98% |
| 2025-07-18 | 5.18 | 5.14 | -0.01 | -0.19% | 5.12 | 5.19 | 67805 | 3487 | 0.66% |
| 2025-07-17 | 5.20 | 5.15 | -0.05 | -0.96% | 5.13 | 5.22 | 86748 | 4478 | 0.84% |
| 2025-07-16 | 5.19 | 5.20 | 0.00 | 0.00% | 5.15 | 5.22 | 88591 | 4601 | 0.86% |
| 2025-07-15 | 5.23 | 5.20 | -0.06 | -1.14% | 5.13 | 5.26 | 140638 | 7290 | 1.36% |
| 2025-07-14 | 5.32 | 5.26 | -0.06 | -1.13% | 5.22 | 5.39 | 143032 | 7527 | 1.39% |
| 2025-07-11 | 5.30 | 5.32 | 0.07 | 1.33% | 5.25 | 5.40 | 253636 | 13498 | 2.46% |
| 2025-07-10 | 5.13 | 5.25 | 0.13 | 2.54% | 5.12 | 5.28 | 174853 | 9115 | 1.69% |
| 2025-07-09 | 5.13 | 5.12 | -0.01 | -0.19% | 5.10 | 5.15 | 91172 | 4672 | 0.88% |
| 2025-07-08 | 5.08 | 5.13 | 0.06 | 1.18% | 5.06 | 5.13 | 115156 | 5877 | 1.12% |
| 2025-07-07 | 5.00 | 5.07 | 0.08 | 1.60% | 4.99 | 5.10 | 115863 | 5860 | 1.12% |
| 2025-07-04 | 5.05 | 5.03 | 0.01 | 0.20% | 4.99 | 5.05 | 86471 | 4345 | 0.84% |
| 2025-07-03 | 5.03 | 5.02 | -0.01 | -0.20% | 5.00 | 5.07 | 64341 | 3235 | 0.62% |
| 2025-07-02 | 5.02 | 5.03 | 0.00 | 0.00% | 4.99 | 5.06 | 68108 | 3423 | 0.66% |
| 2025-07-01 | 5.10 | 5.03 | -0.06 | -1.18% | 4.99 | 5.10 | 94746 | 4764 | 0.92% |
| 2025-06-30 | 5.09 | 5.09 | 0.02 | 0.39% | 5.05 | 5.12 | 56787 | 2883 | 0.55% |
| 2025-06-27 | 5.05 | 5.07 | 0.01 | 0.20% | 5.03 | 5.14 | 85672 | 4363 | 0.83% |
| 2025-06-26 | 5.05 | 5.06 | 0.00 | 0.00% | 5.00 | 5.08 | 75166 | 3795 | 0.73% |
| 2025-06-25 | 4.99 | 5.06 | 0.09 | 1.81% | 4.97 | 5.06 | 89984 | 4515 | 0.87% |
| 2025-06-24 | 4.90 | 4.97 | 0.09 | 1.84% | 4.87 | 4.99 | 73768 | 3648 | 0.71% |
| 2025-06-23 | 4.86 | 4.88 | 0.00 | 0.00% | 4.83 | 4.90 | 69631 | 3389 | 0.67% |
| 2025-06-20 | 4.89 | 4.88 | 0.00 | 0.00% | 4.88 | 4.94 | 55715 | 2732 | 0.54% |
| 2025-06-19 | 5.04 | 4.88 | -0.17 | -3.37% | 4.86 | 5.07 | 102395 | 5056 | 0.99% |
| 2025-06-18 | 5.12 | 5.05 | -0.09 | -1.75% | 4.99 | 5.14 | 87476 | 4408 | 0.85% |
| 2025-06-17 | 5.12 | 5.14 | 0.03 | 0.59% | 5.10 | 5.19 | 85583 | 4401 | 0.83% |
| 2025-06-16 | 5.07 | 5.11 | 0.07 | 1.39% | 5.07 | 5.20 | 120463 | 6197 | 1.17% |
| 2025-06-13 | 5.25 | 5.04 | -0.21 | -4.00% | 5.02 | 5.27 | 171649 | 8753 | 1.66% |
| 2025-06-12 | 5.33 | 5.25 | -0.07 | -1.32% | 5.23 | 5.33 | 89491 | 4711 | 0.87% |
| 2025-06-11 | 5.24 | 5.32 | 0.07 | 1.33% | 5.21 | 5.34 | 152364 | 8054 | 1.48% |
| 2025-06-10 | 5.28 | 5.25 | -0.05 | -0.94% | 5.18 | 5.32 | 203018 | 10664 | 1.97% |
| 2025-06-09 | 4.98 | 5.30 | 0.32 | 6.43% | 4.98 | 5.41 | 374165 | 19576 | 3.63% |
| 2025-06-06 | 4.94 | 4.98 | 0.02 | 0.40% | 4.94 | 5.00 | 65492 | 3249 | 0.63% |
| 2025-06-05 | 4.95 | 4.96 | -0.01 | -0.20% | 4.92 | 5.07 | 113583 | 5647 | 1.10% |
| 2025-06-04 | 4.86 | 4.97 | 0.13 | 2.69% | 4.84 | 4.97 | 107097 | 5251 | 1.04% |
| 2025-06-03 | 4.88 | 4.84 | -0.08 | -1.63% | 4.84 | 4.92 | 80412 | 3917 | 0.78% |
| 2025-05-30 | 4.90 | 4.92 | 0.02 | 0.41% | 4.86 | 4.92 | 92388 | 4521 | 0.90% |
| 2025-05-29 | 4.89 | 4.90 | 0.01 | 0.20% | 4.87 | 4.93 | 81866 | 4017 | 0.79% |
| 2025-05-28 | 4.91 | 4.89 | -0.02 | -0.41% | 4.87 | 4.95 | 68182 | 3348 | 0.66% |
| 2025-05-27 | 4.90 | 4.91 | 0.01 | 0.20% | 4.84 | 4.93 | 71368 | 3490 | 0.69% |
| 2025-05-26 | 4.89 | 4.90 | 0.02 | 0.41% | 4.86 | 4.93 | 53137 | 2599 | 0.51% |
| 2025-05-23 | 4.91 | 4.88 | -0.04 | -0.81% | 4.86 | 4.96 | 116707 | 5739 | 1.13% |
| 2025-05-22 | 5.01 | 4.92 | -0.07 | -1.40% | 4.91 | 5.03 | 98105 | 4860 | 0.95% |
| 2025-05-21 | 5.03 | 4.99 | -0.04 | -0.80% | 4.97 | 5.05 | 81484 | 4074 | 0.79% |
| 2025-05-20 | 5.05 | 5.03 | -0.02 | -0.40% | 4.99 | 5.08 | 108681 | 5452 | 1.05% |
| 2025-05-19 | 4.96 | 5.05 | 0.09 | 1.81% | 4.94 | 5.07 | 136015 | 6841 | 1.32% |
| 2025-05-16 | 5.01 | 4.96 | -0.01 | -0.20% | 4.95 | 5.01 | 67486 | 3357 | 0.65% |
| 2025-05-15 | 5.04 | 4.97 | -0.05 | -1.00% | 4.96 | 5.04 | 75672 | 3772 | 0.73% |
| 2025-05-14 | 5.07 | 5.02 | 0.00 | 0.00% | 5.00 | 5.07 | 98505 | 4953 | 0.95% |
| 2025-05-13 | 5.10 | 5.02 | -0.04 | -0.79% | 4.99 | 5.16 | 155061 | 7817 | 1.50% |
| 2025-05-12 | 5.28 | 5.06 | -0.17 | -3.25% | 5.04 | 5.29 | 187275 | 9583 | 1.81% |
| 2025-05-09 | 5.30 | 5.23 | -0.05 | -0.95% | 5.20 | 5.30 | 100631 | 5272 | 0.98% |
| 2025-05-08 | 5.26 | 5.28 | 0.01 | 0.19% | 5.22 | 5.29 | 91136 | 4795 | 0.88% |
| 2025-05-07 | 5.32 | 5.27 | 0.01 | 0.19% | 5.24 | 5.39 | 141734 | 7503 | 1.37% |
| 2025-05-06 | 5.20 | 5.26 | 0.05 | 0.96% | 5.17 | 5.28 | 146948 | 7665 | 1.42% |
| 2025-04-30 | 5.22 | 5.21 | -0.02 | -0.38% | 5.15 | 5.28 | 115589 | 6017 | 1.12% |
| 2025-04-29 | 5.18 | 5.23 | 0.03 | 0.58% | 5.16 | 5.25 | 118438 | 6176 | 1.15% |
| 2025-04-28 | 5.29 | 5.20 | -0.12 | -2.26% | 5.14 | 5.36 | 225899 | 11784 | 2.19% |
| 2025-04-25 | 5.37 | 5.32 | 0.01 | 0.19% | 5.30 | 5.57 | 342616 | 18563 | 3.32% |
| 2025-04-24 | 5.19 | 5.31 | 0.08 | 1.53% | 5.19 | 5.42 | 254691 | 13504 | 2.47% |