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 | 5.73 | 5.71 | 0.01 | 0.18% | 5.64 | 5.75 | 140651 | 8021 | 0.62% |
| 2025-07-31 | 5.81 | 5.70 | -0.13 | -2.23% | 5.70 | 5.84 | 143746 | 8275 | 0.63% |
| 2025-07-30 | 5.76 | 5.83 | 0.03 | 0.52% | 5.75 | 5.85 | 102573 | 5945 | 0.45% |
| 2025-07-29 | 5.74 | 5.80 | 0.04 | 0.69% | 5.72 | 5.81 | 132055 | 7621 | 0.58% |
| 2025-07-28 | 5.82 | 5.76 | -0.02 | -0.35% | 5.73 | 5.82 | 142859 | 8234 | 0.63% |
| 2025-07-25 | 5.82 | 5.78 | -0.03 | -0.52% | 5.75 | 5.85 | 95779 | 5553 | 0.42% |
| 2025-07-24 | 5.77 | 5.81 | 0.04 | 0.69% | 5.75 | 5.81 | 111183 | 6427 | 0.49% |
| 2025-07-23 | 5.83 | 5.77 | -0.06 | -1.03% | 5.75 | 5.88 | 145913 | 8469 | 0.64% |
| 2025-07-22 | 5.69 | 5.83 | 0.14 | 2.46% | 5.68 | 5.85 | 179633 | 10364 | 0.79% |
| 2025-07-21 | 5.76 | 5.69 | -0.06 | -1.04% | 5.68 | 5.76 | 129635 | 7405 | 0.57% |
| 2025-07-18 | 5.71 | 5.75 | 0.06 | 1.05% | 5.66 | 5.75 | 107691 | 6149 | 0.47% |
| 2025-07-17 | 5.65 | 5.69 | 0.01 | 0.18% | 5.62 | 5.72 | 128923 | 7307 | 0.57% |
| 2025-07-16 | 5.52 | 5.68 | 0.10 | 1.79% | 5.52 | 5.77 | 186731 | 10629 | 0.82% |
| 2025-07-15 | 5.62 | 5.58 | -0.05 | -0.89% | 5.52 | 5.66 | 167230 | 9339 | 0.74% |
| 2025-07-14 | 5.59 | 5.63 | 0.04 | 0.72% | 5.50 | 5.69 | 207344 | 11663 | 0.91% |
| 2025-07-11 | 5.37 | 5.59 | 0.21 | 3.90% | 5.34 | 5.65 | 335499 | 18598 | 1.48% |
| 2025-07-10 | 5.46 | 5.38 | 0.10 | 1.89% | 5.30 | 5.49 | 240242 | 12953 | 1.06% |
| 2025-07-09 | 5.26 | 5.28 | 0.04 | 0.76% | 5.24 | 5.31 | 132968 | 7018 | 0.59% |
| 2025-07-08 | 5.21 | 5.24 | 0.03 | 0.58% | 5.18 | 5.24 | 100034 | 5210 | 0.44% |
| 2025-07-07 | 5.15 | 5.21 | 0.07 | 1.36% | 5.13 | 5.22 | 96688 | 5021 | 0.43% |
| 2025-07-04 | 5.13 | 5.14 | 0.02 | 0.39% | 5.10 | 5.17 | 105789 | 5436 | 0.47% |
| 2025-07-03 | 5.12 | 5.12 | 0.00 | 0.00% | 5.10 | 5.14 | 67295 | 3446 | 0.30% |
| 2025-07-02 | 5.11 | 5.12 | 0.01 | 0.20% | 5.09 | 5.13 | 76876 | 3926 | 0.34% |
| 2025-07-01 | 5.11 | 5.11 | 0.00 | 0.00% | 5.07 | 5.13 | 89076 | 4543 | 0.39% |
| 2025-06-30 | 5.10 | 5.11 | 0.00 | 0.00% | 5.09 | 5.13 | 83353 | 4252 | 0.37% |
| 2025-06-27 | 5.10 | 5.11 | 0.02 | 0.39% | 5.09 | 5.15 | 108089 | 5532 | 0.48% |
| 2025-06-26 | 5.09 | 5.09 | 0.00 | 0.00% | 5.07 | 5.13 | 86498 | 4406 | 0.38% |
| 2025-06-25 | 5.04 | 5.09 | 0.08 | 1.60% | 5.01 | 5.10 | 120283 | 6086 | 0.53% |
| 2025-06-24 | 4.95 | 5.01 | 0.09 | 1.83% | 4.94 | 5.02 | 67519 | 3374 | 0.30% |
| 2025-06-23 | 4.88 | 4.92 | 0.02 | 0.41% | 4.87 | 4.94 | 55943 | 2751 | 0.25% |
| 2025-06-20 | 4.92 | 4.90 | -0.03 | -0.61% | 4.88 | 4.96 | 64775 | 3187 | 0.29% |
| 2025-06-19 | 5.00 | 4.93 | -0.07 | -1.40% | 4.91 | 5.02 | 81992 | 4064 | 0.36% |
| 2025-06-18 | 5.05 | 5.00 | -0.04 | -0.79% | 4.99 | 5.05 | 91026 | 4560 | 0.40% |
| 2025-06-17 | 5.06 | 5.04 | -0.01 | -0.20% | 5.02 | 5.06 | 65898 | 3319 | 0.29% |
| 2025-06-16 | 5.02 | 5.05 | 0.02 | 0.40% | 5.01 | 5.07 | 78583 | 3960 | 0.35% |
| 2025-06-13 | 5.10 | 5.03 | -0.04 | -0.79% | 5.02 | 5.10 | 89304 | 4507 | 0.39% |
| 2025-06-12 | 5.07 | 5.07 | -0.01 | -0.20% | 5.05 | 5.10 | 63564 | 3223 | 0.28% |
| 2025-06-11 | 5.05 | 5.08 | 0.03 | 0.59% | 5.05 | 5.12 | 107091 | 5460 | 0.47% |
| 2025-06-10 | 5.08 | 5.05 | -0.02 | -0.39% | 5.02 | 5.10 | 77104 | 3899 | 0.34% |
| 2025-06-09 | 5.05 | 5.07 | 0.01 | 0.20% | 5.04 | 5.08 | 92087 | 4662 | 0.41% |
| 2025-06-06 | 5.09 | 5.06 | -0.02 | -0.39% | 5.04 | 5.10 | 72853 | 3686 | 0.32% |
| 2025-06-05 | 5.10 | 5.08 | -0.03 | -0.59% | 5.06 | 5.12 | 83515 | 4244 | 0.37% |
| 2025-06-04 | 5.10 | 5.11 | 0.02 | 0.39% | 5.06 | 5.13 | 95623 | 4869 | 0.42% |
| 2025-06-03 | 5.08 | 5.09 | 0.00 | 0.00% | 5.06 | 5.12 | 98766 | 5030 | 0.44% |
| 2025-05-30 | 5.08 | 5.09 | 0.01 | 0.20% | 5.05 | 5.12 | 117333 | 5974 | 0.52% |
| 2025-05-29 | 5.01 | 5.08 | 0.07 | 1.40% | 4.99 | 5.09 | 110833 | 5605 | 0.49% |
| 2025-05-28 | 4.98 | 5.01 | 0.04 | 0.80% | 4.98 | 5.03 | 64641 | 3231 | 0.28% |
| 2025-05-27 | 4.98 | 4.97 | -0.01 | -0.20% | 4.95 | 4.99 | 61110 | 3038 | 0.27% |
| 2025-05-26 | 4.97 | 4.98 | -0.01 | -0.20% | 4.95 | 5.02 | 84508 | 4211 | 0.37% |
| 2025-05-23 | 5.01 | 4.99 | -0.03 | -0.60% | 4.98 | 5.07 | 94942 | 4772 | 0.42% |
| 2025-05-22 | 5.08 | 5.02 | -0.05 | -0.99% | 5.02 | 5.11 | 91840 | 4643 | 0.40% |
| 2025-05-21 | 5.12 | 5.07 | -0.06 | -1.17% | 5.07 | 5.12 | 73517 | 3739 | 0.32% |
| 2025-05-20 | 5.05 | 5.13 | 0.08 | 1.58% | 5.02 | 5.14 | 133452 | 6807 | 0.59% |
| 2025-05-19 | 5.02 | 5.05 | 0.03 | 0.60% | 4.99 | 5.07 | 116220 | 5853 | 0.51% |
| 2025-05-16 | 5.06 | 5.02 | -0.06 | -1.18% | 5.01 | 5.08 | 123359 | 6202 | 0.54% |
| 2025-05-15 | 5.12 | 5.08 | -0.04 | -0.78% | 5.06 | 5.14 | 99410 | 5057 | 0.44% |
| 2025-05-14 | 5.11 | 5.12 | 0.00 | 0.00% | 5.06 | 5.15 | 121092 | 6172 | 0.53% |
| 2025-05-13 | 5.12 | 5.12 | 0.04 | 0.79% | 5.07 | 5.17 | 154279 | 7881 | 0.68% |
| 2025-05-12 | 5.12 | 5.08 | 0.00 | 0.00% | 5.04 | 5.12 | 126773 | 6416 | 0.56% |
| 2025-05-09 | 5.12 | 5.08 | -0.02 | -0.39% | 5.06 | 5.12 | 115426 | 5859 | 0.51% |
| 2025-05-08 | 5.12 | 5.10 | -0.02 | -0.39% | 5.07 | 5.15 | 158247 | 8094 | 0.70% |
| 2025-05-07 | 5.13 | 5.12 | 0.03 | 0.59% | 5.09 | 5.23 | 197861 | 10172 | 0.87% |
| 2025-05-06 | 5.11 | 5.09 | 0.00 | 0.00% | 5.08 | 5.14 | 243000 | 12399 | 1.07% |
| 2025-04-30 | 5.09 | 5.09 | 0.01 | 0.20% | 5.08 | 5.21 | 194091 | 9966 | 0.85% |
| 2025-04-29 | 5.05 | 5.08 | -0.02 | -0.39% | 5.02 | 5.13 | 192961 | 9790 | 0.85% |
| 2025-04-28 | 5.57 | 5.10 | -0.47 | -8.44% | 5.05 | 5.58 | 499950 | 25939 | 2.20% |
| 2025-04-25 | 5.67 | 5.57 | -0.11 | -1.94% | 5.50 | 5.70 | 249779 | 13935 | 1.10% |
| 2025-04-24 | 5.68 | 5.68 | -0.04 | -0.70% | 5.63 | 5.73 | 156453 | 8882 | 0.69% |