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 | 5.31 | 5.32 | 0.00 | 0.00% | 5.30 | 5.36 | 136616 | 7283 | 0.24% |
| 2025-07-31 | 5.41 | 5.32 | -0.09 | -1.66% | 5.29 | 5.43 | 267043 | 14300 | 0.47% |
| 2025-07-30 | 5.44 | 5.41 | -0.06 | -1.10% | 5.38 | 5.47 | 225248 | 12236 | 0.39% |
| 2025-07-29 | 5.45 | 5.47 | 0.01 | 0.18% | 5.38 | 5.47 | 235719 | 12785 | 0.41% |
| 2025-07-28 | 5.50 | 5.46 | -0.04 | -0.73% | 5.44 | 5.53 | 245414 | 13419 | 0.43% |
| 2025-07-25 | 5.57 | 5.50 | -0.07 | -1.26% | 5.48 | 5.58 | 299881 | 16540 | 0.52% |
| 2025-07-24 | 5.43 | 5.57 | 0.08 | 1.46% | 5.43 | 5.59 | 400429 | 22188 | 0.70% |
| 2025-07-23 | 5.67 | 5.49 | -0.08 | -1.44% | 5.46 | 5.69 | 504732 | 28068 | 0.88% |
| 2025-07-22 | 5.51 | 5.57 | 0.06 | 1.09% | 5.43 | 5.58 | 420067 | 23153 | 0.73% |
| 2025-07-21 | 5.39 | 5.51 | 0.16 | 2.99% | 5.38 | 5.53 | 405596 | 22207 | 0.71% |
| 2025-07-18 | 5.37 | 5.35 | -0.01 | -0.19% | 5.33 | 5.39 | 237599 | 12732 | 0.42% |
| 2025-07-17 | 5.32 | 5.36 | 0.04 | 0.75% | 5.31 | 5.39 | 271124 | 14519 | 0.47% |
| 2025-07-16 | 5.34 | 5.32 | -0.02 | -0.37% | 5.28 | 5.36 | 266316 | 14148 | 0.47% |
| 2025-07-15 | 5.39 | 5.34 | -0.04 | -0.74% | 5.30 | 5.41 | 292795 | 15636 | 0.51% |
| 2025-07-14 | 5.50 | 5.38 | -0.11 | -2.00% | 5.36 | 5.53 | 397157 | 21438 | 0.69% |
| 2025-07-11 | 5.45 | 5.49 | 0.03 | 0.55% | 5.35 | 5.58 | 636046 | 34836 | 1.11% |
| 2025-07-10 | 5.39 | 5.46 | 0.06 | 1.11% | 5.36 | 5.66 | 759427 | 41802 | 1.33% |
| 2025-07-09 | 5.26 | 5.40 | 0.14 | 2.66% | 5.25 | 5.50 | 761807 | 41095 | 1.33% |
| 2025-07-08 | 5.17 | 5.26 | 0.08 | 1.54% | 5.15 | 5.30 | 333466 | 17431 | 0.58% |
| 2025-07-07 | 5.12 | 5.18 | 0.07 | 1.37% | 5.11 | 5.20 | 227116 | 11729 | 0.40% |
| 2025-07-04 | 5.11 | 5.11 | 0.02 | 0.39% | 5.08 | 5.15 | 170145 | 8696 | 0.30% |
| 2025-07-03 | 5.07 | 5.09 | -0.01 | -0.20% | 5.07 | 5.13 | 145211 | 7393 | 0.25% |
| 2025-07-02 | 5.09 | 5.10 | 0.01 | 0.20% | 5.06 | 5.11 | 134412 | 6836 | 0.24% |
| 2025-07-01 | 5.12 | 5.09 | -0.01 | -0.20% | 5.05 | 5.12 | 162648 | 8256 | 0.28% |
| 2025-06-30 | 5.14 | 5.10 | -0.03 | -0.58% | 5.08 | 5.16 | 175847 | 8984 | 0.31% |
| 2025-06-27 | 5.11 | 5.13 | 0.04 | 0.79% | 5.09 | 5.23 | 272583 | 14056 | 0.48% |
| 2025-06-26 | 5.20 | 5.14 | -0.06 | -1.15% | 5.12 | 5.21 | 279430 | 14408 | 0.49% |
| 2025-06-25 | 5.05 | 5.20 | 0.17 | 3.38% | 5.03 | 5.22 | 446997 | 22991 | 0.78% |
| 2025-06-24 | 4.93 | 5.03 | 0.12 | 2.44% | 4.92 | 5.05 | 223872 | 11216 | 0.39% |
| 2025-06-23 | 4.88 | 4.91 | -0.01 | -0.20% | 4.88 | 4.93 | 137772 | 6755 | 0.24% |
| 2025-06-20 | 4.93 | 4.92 | -0.01 | -0.20% | 4.90 | 4.95 | 126657 | 6240 | 0.22% |
| 2025-06-19 | 4.99 | 4.93 | -0.07 | -1.40% | 4.90 | 5.00 | 168841 | 8337 | 0.30% |
| 2025-06-18 | 5.05 | 5.00 | -0.06 | -1.19% | 4.98 | 5.06 | 128272 | 6422 | 0.22% |
| 2025-06-17 | 5.04 | 5.06 | 0.04 | 0.80% | 5.00 | 5.07 | 185066 | 9332 | 0.32% |
| 2025-06-16 | 4.96 | 5.02 | 0.04 | 0.80% | 4.96 | 5.02 | 153082 | 7646 | 0.27% |
| 2025-06-13 | 5.01 | 4.98 | -0.05 | -0.99% | 4.96 | 5.02 | 208813 | 10402 | 0.37% |
| 2025-06-12 | 4.99 | 5.03 | 0.03 | 0.60% | 4.96 | 5.04 | 139626 | 7009 | 0.24% |
| 2025-06-11 | 4.98 | 5.00 | 0.02 | 0.40% | 4.95 | 5.06 | 152966 | 7680 | 0.27% |
| 2025-06-10 | 4.99 | 4.98 | -0.02 | -0.40% | 4.93 | 5.03 | 185334 | 9237 | 0.32% |
| 2025-06-09 | 4.96 | 5.00 | 0.04 | 0.81% | 4.95 | 5.01 | 170615 | 8523 | 0.30% |
| 2025-06-06 | 4.98 | 4.96 | -0.01 | -0.20% | 4.95 | 4.99 | 103189 | 5124 | 0.18% |
| 2025-06-05 | 4.96 | 4.97 | 0.02 | 0.40% | 4.95 | 5.00 | 164117 | 8158 | 0.29% |
| 2025-06-04 | 4.90 | 4.95 | 0.05 | 1.02% | 4.89 | 4.95 | 150385 | 7408 | 0.26% |
| 2025-06-03 | 4.87 | 4.90 | -0.01 | -0.20% | 4.85 | 4.94 | 181582 | 8894 | 0.32% |
| 2025-05-30 | 4.95 | 4.91 | 0.02 | 0.41% | 4.88 | 5.02 | 199449 | 9833 | 0.35% |
| 2025-05-29 | 4.86 | 4.89 | 0.04 | 0.82% | 4.85 | 4.90 | 141227 | 6895 | 0.25% |
| 2025-05-28 | 4.83 | 4.85 | 0.01 | 0.21% | 4.82 | 4.87 | 108593 | 5262 | 0.19% |
| 2025-05-27 | 4.81 | 4.84 | 0.00 | 0.00% | 4.77 | 4.85 | 133175 | 6403 | 0.23% |
| 2025-05-26 | 4.79 | 4.84 | 0.05 | 1.04% | 4.79 | 4.85 | 102855 | 4963 | 0.18% |
| 2025-05-23 | 4.88 | 4.79 | -0.08 | -1.64% | 4.79 | 4.89 | 163916 | 7940 | 0.29% |
| 2025-05-22 | 4.93 | 4.87 | -0.05 | -1.02% | 4.86 | 4.94 | 143375 | 7019 | 0.25% |
| 2025-05-21 | 4.94 | 4.92 | -0.01 | -0.20% | 4.92 | 4.95 | 101139 | 4987 | 0.18% |
| 2025-05-20 | 4.91 | 4.93 | 0.01 | 0.20% | 4.90 | 4.94 | 139718 | 6879 | 0.24% |
| 2025-05-19 | 4.90 | 4.92 | 0.03 | 0.61% | 4.87 | 4.93 | 130945 | 6427 | 0.23% |
| 2025-05-16 | 4.94 | 4.89 | -0.05 | -1.01% | 4.89 | 4.96 | 141836 | 6964 | 0.25% |
| 2025-05-15 | 5.02 | 4.94 | -0.10 | -1.98% | 4.93 | 5.03 | 183144 | 9086 | 0.32% |
| 2025-05-14 | 4.96 | 5.04 | 0.09 | 1.82% | 4.90 | 5.13 | 311225 | 15593 | 0.54% |
| 2025-05-13 | 5.02 | 4.95 | -0.04 | -0.80% | 4.94 | 5.03 | 138147 | 6863 | 0.24% |
| 2025-05-12 | 4.98 | 4.99 | 0.03 | 0.60% | 4.93 | 5.00 | 155431 | 7722 | 0.27% |
| 2025-05-09 | 5.00 | 4.96 | -0.05 | -1.00% | 4.94 | 5.00 | 116701 | 5790 | 0.20% |
| 2025-05-08 | 4.93 | 5.01 | 0.06 | 1.21% | 4.92 | 5.05 | 196202 | 9814 | 0.34% |
| 2025-05-07 | 5.05 | 4.95 | 0.01 | 0.20% | 4.94 | 5.08 | 212037 | 10569 | 0.37% |
| 2025-05-06 | 4.87 | 4.94 | 0.09 | 1.86% | 4.86 | 4.97 | 265771 | 13081 | 0.46% |
| 2025-04-30 | 4.92 | 4.85 | -0.07 | -1.42% | 4.85 | 4.96 | 195260 | 9551 | 0.34% |
| 2025-04-29 | 4.92 | 4.92 | -0.04 | -0.81% | 4.90 | 5.01 | 167200 | 8261 | 0.29% |
| 2025-04-28 | 5.04 | 4.96 | -0.06 | -1.20% | 4.94 | 5.07 | 194357 | 9666 | 0.34% |
| 2025-04-25 | 4.90 | 5.02 | 0.16 | 3.29% | 4.89 | 5.04 | 295349 | 14790 | 0.52% |
| 2025-04-24 | 4.88 | 4.86 | 0.00 | 0.00% | 4.84 | 4.91 | 153543 | 7483 | 0.27% |