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 | 5.53 | 5.47 | -0.04 | -0.73% | 5.45 | 5.55 | 118207 | 6491 | 1.39% |
| 2025-07-31 | 5.60 | 5.51 | -0.09 | -1.61% | 5.47 | 5.61 | 129826 | 7159 | 1.53% |
| 2025-07-30 | 5.65 | 5.60 | -0.06 | -1.06% | 5.52 | 5.72 | 120169 | 6743 | 1.41% |
| 2025-07-29 | 5.64 | 5.66 | 0.03 | 0.53% | 5.54 | 5.67 | 121607 | 6814 | 1.43% |
| 2025-07-28 | 5.78 | 5.63 | -0.16 | -2.76% | 5.58 | 5.78 | 202638 | 11442 | 2.38% |
| 2025-07-25 | 5.78 | 5.79 | 0.04 | 0.70% | 5.71 | 5.80 | 119195 | 6854 | 1.40% |
| 2025-07-24 | 5.75 | 5.75 | 0.01 | 0.17% | 5.73 | 5.91 | 209764 | 12180 | 2.47% |
| 2025-07-23 | 5.82 | 5.74 | -0.08 | -1.37% | 5.70 | 5.85 | 180323 | 10426 | 2.12% |
| 2025-07-22 | 5.61 | 5.82 | 0.17 | 3.01% | 5.61 | 5.91 | 254749 | 14717 | 3.00% |
| 2025-07-21 | 5.41 | 5.65 | 0.22 | 4.05% | 5.41 | 5.75 | 251687 | 14178 | 2.96% |
| 2025-07-18 | 5.39 | 5.43 | 0.03 | 0.56% | 5.35 | 5.44 | 128197 | 6928 | 1.51% |
| 2025-07-17 | 5.38 | 5.40 | -0.03 | -0.55% | 5.38 | 5.49 | 130689 | 7090 | 1.54% |
| 2025-07-16 | 5.46 | 5.43 | 0.04 | 0.74% | 5.38 | 5.58 | 204365 | 11175 | 2.40% |
| 2025-07-15 | 5.66 | 5.39 | -0.29 | -5.11% | 5.37 | 5.68 | 284443 | 15465 | 3.35% |
| 2025-07-14 | 5.43 | 5.68 | 0.25 | 4.60% | 5.41 | 5.76 | 406466 | 22901 | 4.78% |
| 2025-07-11 | 5.27 | 5.43 | 0.10 | 1.88% | 5.27 | 5.65 | 389467 | 21334 | 4.58% |
| 2025-07-10 | 5.26 | 5.33 | 0.04 | 0.76% | 5.17 | 5.43 | 276482 | 14755 | 3.25% |
| 2025-07-09 | 5.08 | 5.29 | 0.20 | 3.93% | 5.05 | 5.31 | 293404 | 15313 | 3.45% |
| 2025-07-08 | 5.07 | 5.09 | 0.02 | 0.39% | 5.05 | 5.10 | 96786 | 4918 | 1.14% |
| 2025-07-07 | 4.96 | 5.07 | 0.10 | 2.01% | 4.94 | 5.10 | 119017 | 5981 | 1.40% |
| 2025-07-04 | 5.08 | 4.97 | -0.10 | -1.97% | 4.96 | 5.08 | 122641 | 6134 | 1.44% |
| 2025-07-03 | 5.02 | 5.07 | 0.03 | 0.60% | 4.99 | 5.08 | 90941 | 4591 | 1.07% |
| 2025-07-02 | 4.98 | 5.04 | 0.06 | 1.20% | 4.97 | 5.06 | 119899 | 6019 | 1.41% |
| 2025-07-01 | 5.00 | 4.98 | 0.02 | 0.40% | 4.92 | 5.00 | 84999 | 4214 | 1.00% |
| 2025-06-30 | 4.98 | 4.96 | 0.01 | 0.20% | 4.92 | 5.01 | 99351 | 4919 | 1.17% |
| 2025-06-27 | 4.98 | 4.95 | 0.00 | 0.00% | 4.94 | 5.05 | 130154 | 6493 | 1.53% |
| 2025-06-26 | 4.97 | 4.95 | -0.04 | -0.80% | 4.93 | 5.01 | 85553 | 4249 | 1.01% |
| 2025-06-25 | 4.99 | 4.99 | 0.02 | 0.40% | 4.94 | 5.00 | 92937 | 4621 | 1.09% |
| 2025-06-24 | 4.93 | 4.97 | 0.07 | 1.43% | 4.89 | 5.01 | 96529 | 4804 | 1.14% |
| 2025-06-23 | 4.79 | 4.90 | 0.10 | 2.08% | 4.75 | 4.92 | 112103 | 5447 | 1.32% |
| 2025-06-20 | 4.84 | 4.80 | -0.05 | -1.03% | 4.79 | 4.88 | 93698 | 4524 | 1.10% |
| 2025-06-19 | 4.88 | 4.85 | -0.08 | -1.62% | 4.82 | 4.94 | 155488 | 7566 | 1.83% |
| 2025-06-18 | 4.97 | 4.93 | -0.06 | -1.20% | 4.90 | 5.00 | 103685 | 5112 | 1.22% |
| 2025-06-17 | 5.04 | 4.99 | -0.05 | -0.99% | 4.94 | 5.06 | 152001 | 7566 | 1.79% |
| 2025-06-16 | 5.04 | 5.04 | 0.03 | 0.60% | 5.00 | 5.07 | 109719 | 5528 | 1.29% |
| 2025-06-13 | 5.15 | 5.01 | -0.13 | -2.53% | 5.00 | 5.15 | 213021 | 10774 | 2.51% |
| 2025-06-12 | 5.21 | 5.14 | -0.08 | -1.53% | 5.11 | 5.22 | 177398 | 9120 | 2.09% |
| 2025-06-11 | 5.24 | 5.22 | -0.06 | -1.14% | 5.21 | 5.31 | 189596 | 9962 | 2.23% |
| 2025-06-10 | 5.25 | 5.28 | 0.03 | 0.57% | 5.17 | 5.32 | 284622 | 14952 | 3.35% |
| 2025-06-09 | 5.18 | 5.25 | 0.05 | 0.96% | 5.11 | 5.26 | 233667 | 12138 | 2.75% |
| 2025-06-06 | 5.18 | 5.20 | 0.05 | 0.97% | 5.04 | 5.30 | 260960 | 13511 | 3.07% |
| 2025-06-05 | 5.36 | 5.20 | -0.19 | -3.53% | 5.15 | 5.40 | 365304 | 19122 | 4.30% |
| 2025-06-04 | 5.32 | 5.39 | 0.06 | 1.13% | 5.18 | 5.44 | 451997 | 24043 | 5.32% |
| 2025-06-03 | 5.29 | 5.33 | 0.08 | 1.52% | 5.19 | 5.44 | 525576 | 28083 | 6.18% |
| 2025-05-30 | 5.57 | 5.25 | -0.37 | -6.58% | 5.18 | 5.57 | 748038 | 39487 | 8.80% |
| 2025-05-29 | 5.40 | 5.62 | 0.28 | 5.24% | 5.34 | 5.86 | 1211731 | 68112 | 14.25% |
| 2025-05-28 | 4.84 | 5.34 | 0.49 | 10.10% | 4.84 | 5.34 | 709146 | 37188 | 8.34% |
| 2025-05-27 | 5.02 | 4.85 | -0.19 | -3.77% | 4.80 | 5.07 | 434648 | 21144 | 5.11% |
| 2025-05-26 | 5.25 | 5.04 | -0.37 | -6.84% | 4.99 | 5.26 | 729525 | 37160 | 8.58% |
| 2025-05-23 | 5.41 | 5.41 | 0.49 | 9.96% | 5.28 | 5.41 | 471096 | 25452 | 5.54% |
| 2025-05-22 | 5.00 | 4.92 | -0.11 | -2.19% | 4.89 | 5.03 | 179402 | 8872 | 2.11% |
| 2025-05-21 | 5.05 | 5.03 | -0.02 | -0.40% | 4.98 | 5.10 | 136614 | 6887 | 1.61% |
| 2025-05-20 | 5.00 | 5.05 | 0.03 | 0.60% | 4.97 | 5.06 | 202216 | 10154 | 2.38% |
| 2025-05-19 | 4.83 | 5.02 | 0.19 | 3.93% | 4.83 | 5.06 | 296393 | 14787 | 3.49% |
| 2025-05-16 | 4.88 | 4.83 | -0.07 | -1.43% | 4.77 | 4.90 | 255634 | 12323 | 3.01% |
| 2025-05-15 | 4.62 | 4.90 | 0.27 | 5.83% | 4.60 | 5.01 | 436637 | 21080 | 5.14% |
| 2025-05-14 | 4.60 | 4.63 | 0.04 | 0.87% | 4.54 | 4.63 | 97071 | 4450 | 1.14% |
| 2025-05-13 | 4.62 | 4.59 | 0.00 | 0.00% | 4.58 | 4.73 | 99033 | 4592 | 1.16% |
| 2025-05-12 | 4.65 | 4.59 | 0.00 | 0.00% | 4.56 | 4.67 | 89295 | 4108 | 1.05% |
| 2025-05-09 | 4.64 | 4.59 | -0.05 | -1.08% | 4.59 | 4.65 | 93179 | 4299 | 1.10% |
| 2025-05-08 | 4.59 | 4.64 | 0.02 | 0.43% | 4.57 | 4.66 | 164249 | 7595 | 1.93% |
| 2025-05-07 | 4.49 | 4.62 | 0.15 | 3.36% | 4.49 | 4.86 | 292448 | 13607 | 3.44% |
| 2025-05-06 | 4.32 | 4.47 | 0.16 | 3.71% | 4.32 | 4.47 | 127793 | 5655 | 1.50% |
| 2025-04-30 | 4.40 | 4.31 | -0.09 | -2.05% | 4.30 | 4.43 | 91313 | 3981 | 1.07% |
| 2025-04-29 | 4.39 | 4.40 | 0.01 | 0.23% | 4.34 | 4.43 | 75519 | 3322 | 0.89% |
| 2025-04-28 | 4.46 | 4.39 | -0.04 | -0.90% | 4.36 | 4.49 | 82975 | 3649 | 0.98% |
| 2025-04-25 | 4.35 | 4.43 | 0.09 | 2.07% | 4.34 | 4.51 | 94235 | 4179 | 1.11% |
| 2025-04-24 | 4.34 | 4.34 | 0.01 | 0.23% | 4.28 | 4.37 | 80521 | 3480 | 0.95% |