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 | 5.21 | 5.29 | 0.09 | 1.73% | 5.20 | 5.33 | 217508 | 11501 | 1.69% |
| 2025-07-31 | 5.29 | 5.20 | -0.11 | -2.07% | 5.18 | 5.31 | 143314 | 7509 | 1.11% |
| 2025-07-30 | 5.28 | 5.31 | 0.01 | 0.19% | 5.28 | 5.37 | 142960 | 7619 | 1.11% |
| 2025-07-29 | 5.32 | 5.30 | -0.02 | -0.38% | 5.24 | 5.33 | 101548 | 5359 | 0.79% |
| 2025-07-28 | 5.33 | 5.32 | -0.01 | -0.19% | 5.30 | 5.39 | 86099 | 4595 | 0.67% |
| 2025-07-25 | 5.35 | 5.33 | -0.02 | -0.37% | 5.33 | 5.39 | 95214 | 5104 | 0.74% |
| 2025-07-24 | 5.31 | 5.35 | 0.03 | 0.56% | 5.31 | 5.36 | 98984 | 5281 | 0.77% |
| 2025-07-23 | 5.34 | 5.32 | -0.01 | -0.19% | 5.31 | 5.36 | 84425 | 4508 | 0.66% |
| 2025-07-22 | 5.34 | 5.33 | 0.00 | 0.00% | 5.28 | 5.35 | 80855 | 4296 | 0.63% |
| 2025-07-21 | 5.30 | 5.33 | 0.04 | 0.76% | 5.28 | 5.34 | 99782 | 5310 | 0.78% |
| 2025-07-18 | 5.30 | 5.29 | 0.00 | 0.00% | 5.24 | 5.32 | 88560 | 4659 | 0.69% |
| 2025-07-17 | 5.30 | 5.29 | -0.01 | -0.19% | 5.27 | 5.34 | 82549 | 4379 | 0.64% |
| 2025-07-16 | 5.23 | 5.30 | 0.08 | 1.53% | 5.22 | 5.30 | 114347 | 6013 | 0.89% |
| 2025-07-15 | 5.29 | 5.22 | -0.07 | -1.32% | 5.18 | 5.30 | 131817 | 6883 | 1.02% |
| 2025-07-14 | 5.24 | 5.29 | 0.05 | 0.95% | 5.23 | 5.31 | 121183 | 6399 | 0.94% |
| 2025-07-11 | 5.24 | 5.24 | 0.00 | 0.00% | 5.20 | 5.25 | 113277 | 5927 | 0.88% |
| 2025-07-10 | 5.20 | 5.24 | 0.05 | 0.96% | 5.19 | 5.24 | 75236 | 3929 | 0.58% |
| 2025-07-09 | 5.19 | 5.19 | 0.00 | 0.00% | 5.17 | 5.23 | 80216 | 4174 | 0.62% |
| 2025-07-08 | 5.19 | 5.19 | 0.00 | 0.00% | 5.15 | 5.22 | 101336 | 5252 | 0.79% |
| 2025-07-07 | 5.17 | 5.19 | 0.02 | 0.39% | 5.16 | 5.20 | 86390 | 4475 | 0.67% |
| 2025-07-04 | 5.18 | 5.17 | 0.00 | 0.00% | 5.15 | 5.19 | 87725 | 4535 | 0.68% |
| 2025-07-03 | 5.12 | 5.17 | 0.03 | 0.58% | 5.12 | 5.18 | 96517 | 4983 | 0.75% |
| 2025-07-02 | 5.10 | 5.14 | 0.04 | 0.78% | 5.08 | 5.15 | 110570 | 5661 | 0.86% |
| 2025-07-01 | 5.06 | 5.10 | 0.04 | 0.79% | 5.06 | 5.12 | 110663 | 5634 | 0.86% |
| 2025-06-30 | 5.07 | 5.06 | 0.02 | 0.40% | 5.04 | 5.10 | 98806 | 4997 | 0.77% |
| 2025-06-27 | 5.17 | 5.21 | 0.04 | 0.77% | 5.17 | 5.25 | 104234 | 5438 | 0.81% |
| 2025-06-26 | 5.21 | 5.17 | -0.04 | -0.77% | 5.16 | 5.21 | 64805 | 3357 | 0.50% |
| 2025-06-25 | 5.16 | 5.21 | 0.04 | 0.77% | 5.15 | 5.22 | 80630 | 4180 | 0.63% |
| 2025-06-24 | 5.10 | 5.17 | 0.08 | 1.57% | 5.05 | 5.18 | 101337 | 5200 | 0.79% |
| 2025-06-23 | 5.03 | 5.09 | 0.04 | 0.79% | 5.01 | 5.13 | 69801 | 3539 | 0.54% |
| 2025-06-20 | 5.04 | 5.05 | 0.00 | 0.00% | 4.98 | 5.08 | 88283 | 4455 | 0.69% |
| 2025-06-19 | 5.10 | 5.05 | -0.04 | -0.79% | 5.03 | 5.11 | 80607 | 4082 | 0.63% |
| 2025-06-18 | 5.20 | 5.09 | -0.13 | -2.49% | 5.08 | 5.21 | 129771 | 6647 | 1.01% |
| 2025-06-17 | 5.20 | 5.22 | 0.04 | 0.77% | 5.19 | 5.36 | 179959 | 9461 | 1.40% |
| 2025-06-16 | 5.18 | 5.18 | 0.01 | 0.19% | 5.16 | 5.23 | 121506 | 6319 | 0.94% |
| 2025-06-13 | 5.20 | 5.17 | -0.07 | -1.34% | 5.17 | 5.26 | 99002 | 5147 | 0.77% |
| 2025-06-12 | 5.23 | 5.24 | -0.01 | -0.19% | 5.21 | 5.27 | 63380 | 3319 | 0.49% |
| 2025-06-11 | 5.24 | 5.25 | 0.01 | 0.19% | 5.23 | 5.30 | 96486 | 5075 | 0.75% |
| 2025-06-10 | 5.26 | 5.24 | -0.01 | -0.19% | 5.19 | 5.28 | 108219 | 5674 | 0.84% |
| 2025-06-09 | 5.20 | 5.25 | 0.06 | 1.16% | 5.19 | 5.26 | 109550 | 5727 | 0.85% |
| 2025-06-06 | 5.20 | 5.19 | 0.01 | 0.19% | 5.15 | 5.23 | 76998 | 3990 | 0.60% |
| 2025-06-05 | 5.24 | 5.18 | -0.06 | -1.15% | 5.15 | 5.27 | 110927 | 5768 | 0.86% |
| 2025-06-04 | 5.25 | 5.24 | 0.00 | 0.00% | 5.20 | 5.26 | 105231 | 5501 | 0.82% |
| 2025-06-03 | 5.13 | 5.24 | 0.07 | 1.35% | 5.13 | 5.25 | 146318 | 7619 | 1.12% |
| 2025-05-30 | 5.08 | 5.17 | 0.06 | 1.17% | 5.08 | 5.18 | 113123 | 5830 | 0.87% |
| 2025-05-29 | 5.07 | 5.11 | 0.04 | 0.79% | 5.04 | 5.12 | 77767 | 3963 | 0.60% |
| 2025-05-28 | 5.09 | 5.07 | 0.00 | 0.00% | 5.04 | 5.10 | 64436 | 3267 | 0.49% |
| 2025-05-27 | 5.05 | 5.07 | 0.03 | 0.60% | 5.03 | 5.09 | 78600 | 3974 | 0.60% |
| 2025-05-26 | 5.10 | 5.04 | -0.06 | -1.18% | 5.02 | 5.12 | 101383 | 5121 | 0.78% |
| 2025-05-23 | 5.11 | 5.10 | -0.02 | -0.39% | 5.09 | 5.17 | 92560 | 4756 | 0.71% |
| 2025-05-22 | 5.17 | 5.12 | -0.07 | -1.35% | 5.10 | 5.18 | 91247 | 4684 | 0.70% |
| 2025-05-21 | 5.19 | 5.19 | 0.01 | 0.19% | 5.17 | 5.24 | 88363 | 4596 | 0.68% |
| 2025-05-20 | 5.16 | 5.18 | 0.02 | 0.39% | 5.15 | 5.19 | 76972 | 3983 | 0.59% |
| 2025-05-19 | 5.15 | 5.16 | 0.02 | 0.39% | 5.12 | 5.18 | 68043 | 3508 | 0.52% |
| 2025-05-16 | 5.17 | 5.14 | -0.02 | -0.39% | 5.12 | 5.17 | 61229 | 3149 | 0.47% |
| 2025-05-15 | 5.14 | 5.16 | 0.02 | 0.39% | 5.13 | 5.18 | 87756 | 4526 | 0.67% |
| 2025-05-14 | 5.16 | 5.14 | -0.01 | -0.19% | 5.09 | 5.16 | 73229 | 3752 | 0.56% |
| 2025-05-13 | 5.14 | 5.15 | 0.02 | 0.39% | 5.12 | 5.17 | 77020 | 3964 | 0.59% |
| 2025-05-12 | 5.12 | 5.13 | 0.01 | 0.20% | 5.10 | 5.14 | 109955 | 5630 | 0.84% |
| 2025-05-09 | 5.16 | 5.12 | -0.05 | -0.97% | 5.11 | 5.18 | 108281 | 5566 | 0.83% |
| 2025-05-08 | 5.12 | 5.17 | 0.03 | 0.58% | 5.08 | 5.23 | 170649 | 8767 | 1.31% |
| 2025-05-07 | 5.15 | 5.14 | 0.00 | 0.00% | 5.10 | 5.18 | 143269 | 7366 | 1.10% |
| 2025-05-06 | 5.20 | 5.14 | -0.07 | -1.34% | 5.10 | 5.21 | 212455 | 10898 | 1.63% |
| 2025-04-30 | 5.09 | 5.21 | 0.17 | 3.37% | 5.08 | 5.24 | 258426 | 13375 | 1.98% |
| 2025-04-29 | 4.99 | 5.04 | 0.04 | 0.80% | 4.98 | 5.05 | 76179 | 3832 | 0.58% |
| 2025-04-28 | 5.04 | 5.00 | -0.03 | -0.60% | 4.98 | 5.04 | 75179 | 3765 | 0.58% |
| 2025-04-25 | 5.04 | 5.03 | -0.01 | -0.20% | 5.02 | 5.07 | 68097 | 3430 | 0.52% |
| 2025-04-24 | 5.00 | 5.04 | 0.05 | 1.00% | 4.99 | 5.06 | 100211 | 5040 | 0.77% |