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 | 5.01 | 5.04 | 0.04 | 0.80% | 4.99 | 5.07 | 160727 | 8069 | 1.23% |
| 2025-07-31 | 5.07 | 5.00 | -0.07 | -1.38% | 4.99 | 5.10 | 238019 | 11988 | 1.82% |
| 2025-07-30 | 5.13 | 5.07 | -0.06 | -1.17% | 5.03 | 5.14 | 240773 | 12212 | 1.85% |
| 2025-07-29 | 5.20 | 5.13 | -0.08 | -1.54% | 5.07 | 5.21 | 333460 | 17050 | 2.56% |
| 2025-07-28 | 5.24 | 5.21 | -0.02 | -0.38% | 5.17 | 5.28 | 272500 | 14251 | 2.09% |
| 2025-07-25 | 5.23 | 5.23 | 0.00 | 0.00% | 5.20 | 5.28 | 209466 | 10953 | 1.61% |
| 2025-07-24 | 5.16 | 5.23 | 0.06 | 1.16% | 5.15 | 5.25 | 260735 | 13588 | 2.00% |
| 2025-07-23 | 5.20 | 5.17 | -0.02 | -0.39% | 5.15 | 5.26 | 320222 | 16675 | 2.45% |
| 2025-07-22 | 5.25 | 5.19 | -0.05 | -0.95% | 5.16 | 5.25 | 243701 | 12644 | 1.87% |
| 2025-07-21 | 5.19 | 5.24 | 0.05 | 0.96% | 5.17 | 5.28 | 273396 | 14313 | 2.10% |
| 2025-07-18 | 5.26 | 5.19 | -0.06 | -1.14% | 5.15 | 5.27 | 325215 | 16848 | 2.49% |
| 2025-07-17 | 5.31 | 5.25 | -0.05 | -0.94% | 5.21 | 5.44 | 447426 | 23573 | 3.43% |
| 2025-07-16 | 5.23 | 5.30 | 0.09 | 1.73% | 5.21 | 5.34 | 268993 | 14199 | 2.06% |
| 2025-07-15 | 5.33 | 5.21 | -0.12 | -2.25% | 5.16 | 5.33 | 306633 | 16024 | 2.35% |
| 2025-07-14 | 5.35 | 5.33 | -0.03 | -0.56% | 5.28 | 5.36 | 167666 | 8908 | 1.29% |
| 2025-07-11 | 5.30 | 5.36 | 0.05 | 0.94% | 5.25 | 5.44 | 352138 | 18831 | 2.70% |
| 2025-07-10 | 5.26 | 5.31 | 0.02 | 0.38% | 5.23 | 5.32 | 176524 | 9306 | 1.35% |
| 2025-07-09 | 5.27 | 5.29 | 0.03 | 0.57% | 5.27 | 5.49 | 361029 | 19322 | 2.77% |
| 2025-07-08 | 5.25 | 5.26 | 0.02 | 0.38% | 5.23 | 5.29 | 166094 | 8738 | 1.27% |
| 2025-07-07 | 5.27 | 5.24 | -0.04 | -0.76% | 5.19 | 5.27 | 113886 | 5957 | 0.87% |
| 2025-07-04 | 5.38 | 5.28 | -0.12 | -2.22% | 5.27 | 5.40 | 193393 | 10255 | 1.48% |
| 2025-07-03 | 5.30 | 5.40 | 0.10 | 1.89% | 5.29 | 5.45 | 284804 | 15326 | 2.18% |
| 2025-07-02 | 5.36 | 5.30 | -0.06 | -1.12% | 5.26 | 5.42 | 157685 | 8401 | 1.21% |
| 2025-07-01 | 5.28 | 5.36 | 0.07 | 1.32% | 5.28 | 5.43 | 267577 | 14331 | 2.05% |
| 2025-06-30 | 5.28 | 5.29 | 0.02 | 0.38% | 5.24 | 5.31 | 143032 | 7558 | 1.10% |
| 2025-06-27 | 5.17 | 5.27 | 0.09 | 1.74% | 5.17 | 5.32 | 255537 | 13435 | 1.96% |
| 2025-06-26 | 5.25 | 5.18 | -0.07 | -1.33% | 5.16 | 5.27 | 173355 | 9034 | 1.33% |
| 2025-06-25 | 5.21 | 5.25 | 0.06 | 1.16% | 5.16 | 5.28 | 208860 | 10911 | 1.60% |
| 2025-06-24 | 5.13 | 5.19 | 0.09 | 1.76% | 5.11 | 5.22 | 195287 | 10132 | 1.50% |
| 2025-06-23 | 5.02 | 5.10 | 0.06 | 1.19% | 4.99 | 5.10 | 169263 | 8545 | 1.30% |
| 2025-06-20 | 5.06 | 5.04 | -0.02 | -0.40% | 5.03 | 5.13 | 109763 | 5570 | 0.84% |
| 2025-06-19 | 5.16 | 5.06 | -0.13 | -2.50% | 5.04 | 5.21 | 166362 | 8502 | 1.28% |
| 2025-06-18 | 5.23 | 5.19 | -0.05 | -0.95% | 5.10 | 5.23 | 195312 | 10058 | 1.50% |
| 2025-06-17 | 5.33 | 5.24 | -0.09 | -1.69% | 5.20 | 5.35 | 210374 | 11029 | 1.61% |
| 2025-06-16 | 5.31 | 5.33 | -0.04 | -0.74% | 5.28 | 5.35 | 158320 | 8416 | 1.21% |
| 2025-06-13 | 5.54 | 5.37 | -0.18 | -3.24% | 5.25 | 5.54 | 426527 | 22885 | 3.27% |
| 2025-06-12 | 5.47 | 5.55 | 0.01 | 0.18% | 5.43 | 5.60 | 421557 | 23327 | 3.23% |
| 2025-06-11 | 5.40 | 5.54 | 0.29 | 5.52% | 5.30 | 5.77 | 844377 | 46823 | 6.47% |
| 2025-06-10 | 5.29 | 5.25 | -0.04 | -0.76% | 5.18 | 5.43 | 288351 | 15252 | 2.21% |
| 2025-06-09 | 5.25 | 5.29 | 0.06 | 1.15% | 5.23 | 5.37 | 212508 | 11305 | 1.63% |
| 2025-06-06 | 5.28 | 5.23 | -0.05 | -0.95% | 5.20 | 5.30 | 202649 | 10582 | 1.55% |
| 2025-06-05 | 5.27 | 5.28 | 0.02 | 0.38% | 5.20 | 5.33 | 196374 | 10334 | 1.51% |
| 2025-06-04 | 5.26 | 5.26 | 0.00 | 0.00% | 5.24 | 5.31 | 160218 | 8441 | 1.23% |
| 2025-06-03 | 5.30 | 5.26 | -0.11 | -2.05% | 5.26 | 5.37 | 212893 | 11257 | 1.63% |
| 2025-05-30 | 5.57 | 5.37 | -0.23 | -4.11% | 5.35 | 5.60 | 338279 | 18347 | 2.59% |
| 2025-05-29 | 5.39 | 5.60 | 0.21 | 3.90% | 5.39 | 5.78 | 485346 | 27332 | 3.72% |
| 2025-05-28 | 5.50 | 5.39 | -0.14 | -2.53% | 5.38 | 5.69 | 223644 | 12222 | 1.71% |
| 2025-05-27 | 5.47 | 5.53 | 0.07 | 1.28% | 5.43 | 5.56 | 197252 | 10839 | 1.51% |
| 2025-05-26 | 5.45 | 5.46 | 0.00 | 0.00% | 5.40 | 5.52 | 153987 | 8418 | 1.18% |
| 2025-05-23 | 5.50 | 5.46 | -0.08 | -1.44% | 5.46 | 5.67 | 198380 | 11033 | 1.52% |
| 2025-05-22 | 5.62 | 5.54 | -0.12 | -2.12% | 5.53 | 5.67 | 160657 | 8971 | 1.23% |
| 2025-05-21 | 5.79 | 5.66 | -0.09 | -1.57% | 5.60 | 5.80 | 225553 | 12783 | 1.73% |
| 2025-05-20 | 5.52 | 5.75 | 0.21 | 3.79% | 5.46 | 5.78 | 289526 | 16329 | 2.22% |
| 2025-05-19 | 5.61 | 5.54 | -0.05 | -0.89% | 5.48 | 5.68 | 221752 | 12287 | 1.70% |
| 2025-05-16 | 5.41 | 5.59 | 0.17 | 3.14% | 5.41 | 5.67 | 314906 | 17532 | 2.41% |
| 2025-05-15 | 5.52 | 5.42 | -0.12 | -2.17% | 5.42 | 5.55 | 148314 | 8092 | 1.14% |
| 2025-05-14 | 5.52 | 5.54 | -0.01 | -0.18% | 5.47 | 5.57 | 165887 | 9147 | 1.27% |
| 2025-05-13 | 5.68 | 5.55 | -0.06 | -1.07% | 5.54 | 5.74 | 178964 | 10023 | 1.37% |
| 2025-05-12 | 5.59 | 5.61 | 0.08 | 1.45% | 5.55 | 5.67 | 230978 | 12952 | 1.77% |
| 2025-05-09 | 5.69 | 5.53 | -0.15 | -2.64% | 5.48 | 5.72 | 239228 | 13275 | 1.83% |
| 2025-05-08 | 5.73 | 5.68 | -0.12 | -2.07% | 5.63 | 5.81 | 349323 | 19938 | 2.68% |
| 2025-05-07 | 5.70 | 5.80 | 0.23 | 4.13% | 5.64 | 5.99 | 538774 | 31247 | 4.13% |
| 2025-05-06 | 5.40 | 5.57 | 0.20 | 3.72% | 5.40 | 5.61 | 270119 | 14891 | 2.07% |
| 2025-04-30 | 5.32 | 5.37 | 0.08 | 1.51% | 5.29 | 5.42 | 179843 | 9627 | 1.38% |
| 2025-04-29 | 5.19 | 5.29 | 0.08 | 1.54% | 5.17 | 5.37 | 217960 | 11521 | 1.67% |
| 2025-04-28 | 5.44 | 5.21 | -0.27 | -4.93% | 5.20 | 5.48 | 271704 | 14328 | 2.08% |
| 2025-04-25 | 5.35 | 5.48 | 0.14 | 2.62% | 5.32 | 5.54 | 279352 | 15199 | 2.14% |
| 2025-04-24 | 5.36 | 5.34 | -0.06 | -1.11% | 5.30 | 5.48 | 253270 | 13604 | 1.94% |