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 | 4.99 | -0.03 | -0.60% | 4.98 | 5.02 | 149305 | 7448 | 0.93% |
| 2025-07-31 | 5.07 | 5.02 | -0.06 | -1.18% | 5.00 | 5.08 | 224097 | 11239 | 1.40% |
| 2025-07-30 | 5.10 | 5.08 | -0.01 | -0.20% | 5.06 | 5.12 | 131207 | 6674 | 0.82% |
| 2025-07-29 | 5.13 | 5.09 | -0.05 | -0.97% | 5.07 | 5.15 | 180700 | 9204 | 1.13% |
| 2025-07-28 | 5.21 | 5.14 | -0.10 | -1.91% | 5.14 | 5.22 | 165409 | 8543 | 1.03% |
| 2025-07-25 | 5.28 | 5.24 | -0.04 | -0.76% | 5.22 | 5.30 | 99649 | 5239 | 0.62% |
| 2025-07-24 | 5.24 | 5.28 | 0.04 | 0.76% | 5.20 | 5.29 | 131018 | 6878 | 0.82% |
| 2025-07-23 | 5.34 | 5.24 | -0.07 | -1.32% | 5.23 | 5.34 | 156267 | 8244 | 0.97% |
| 2025-07-22 | 5.21 | 5.31 | 0.12 | 2.31% | 5.17 | 5.33 | 248509 | 13096 | 1.55% |
| 2025-07-21 | 5.18 | 5.19 | 0.02 | 0.39% | 5.17 | 5.21 | 76702 | 3985 | 0.48% |
| 2025-07-18 | 5.17 | 5.17 | 0.02 | 0.39% | 5.15 | 5.18 | 66171 | 3420 | 0.41% |
| 2025-07-17 | 5.12 | 5.15 | 0.03 | 0.59% | 5.11 | 5.17 | 87957 | 4528 | 0.55% |
| 2025-07-16 | 5.13 | 5.12 | 0.01 | 0.20% | 5.08 | 5.14 | 66849 | 3420 | 0.42% |
| 2025-07-15 | 5.20 | 5.11 | -0.13 | -2.48% | 5.10 | 5.22 | 169982 | 8735 | 1.06% |
| 2025-07-14 | 5.21 | 5.24 | 0.02 | 0.38% | 5.20 | 5.27 | 129458 | 6796 | 0.81% |
| 2025-07-11 | 5.23 | 5.22 | -0.01 | -0.19% | 5.20 | 5.25 | 113606 | 5942 | 0.71% |
| 2025-07-10 | 5.18 | 5.23 | 0.05 | 0.97% | 5.16 | 5.24 | 137523 | 7166 | 0.86% |
| 2025-07-09 | 5.16 | 5.18 | 0.02 | 0.39% | 5.16 | 5.19 | 75503 | 3908 | 0.47% |
| 2025-07-08 | 5.14 | 5.16 | 0.01 | 0.19% | 5.13 | 5.17 | 82668 | 4262 | 0.51% |
| 2025-07-07 | 5.11 | 5.15 | 0.04 | 0.78% | 5.08 | 5.15 | 72000 | 3689 | 0.45% |
| 2025-07-04 | 5.12 | 5.11 | 0.01 | 0.20% | 5.09 | 5.13 | 68552 | 3503 | 0.43% |
| 2025-07-03 | 5.12 | 5.10 | -0.03 | -0.58% | 5.08 | 5.15 | 78866 | 4025 | 0.49% |
| 2025-07-02 | 5.07 | 5.13 | 0.05 | 0.98% | 5.07 | 5.14 | 91694 | 4683 | 0.57% |
| 2025-07-01 | 5.14 | 5.08 | -0.03 | -0.59% | 5.07 | 5.14 | 104417 | 5314 | 0.65% |
| 2025-06-30 | 5.19 | 5.23 | 0.04 | 0.77% | 5.18 | 5.24 | 117625 | 6139 | 0.73% |
| 2025-06-27 | 5.16 | 5.19 | 0.04 | 0.78% | 5.15 | 5.22 | 85631 | 4443 | 0.53% |
| 2025-06-26 | 5.17 | 5.15 | -0.03 | -0.58% | 5.13 | 5.19 | 94057 | 4849 | 0.59% |
| 2025-06-25 | 5.18 | 5.18 | 0.04 | 0.78% | 5.14 | 5.18 | 74167 | 3825 | 0.46% |
| 2025-06-24 | 5.22 | 5.14 | -0.06 | -1.15% | 5.13 | 5.22 | 135457 | 6997 | 0.84% |
| 2025-06-23 | 5.22 | 5.20 | -0.01 | -0.19% | 5.18 | 5.23 | 83657 | 4359 | 0.52% |
| 2025-06-20 | 5.20 | 5.21 | 0.03 | 0.58% | 5.18 | 5.22 | 90261 | 4702 | 0.56% |
| 2025-06-19 | 5.20 | 5.18 | -0.01 | -0.19% | 5.16 | 5.21 | 88820 | 4605 | 0.55% |
| 2025-06-18 | 5.18 | 5.19 | 0.01 | 0.19% | 5.15 | 5.20 | 70639 | 3656 | 0.44% |
| 2025-06-17 | 5.17 | 5.18 | 0.02 | 0.39% | 5.14 | 5.19 | 90721 | 4690 | 0.56% |
| 2025-06-16 | 5.13 | 5.16 | 0.05 | 0.98% | 5.12 | 5.17 | 105809 | 5448 | 0.66% |
| 2025-06-13 | 5.09 | 5.11 | 0.02 | 0.39% | 5.08 | 5.15 | 141716 | 7262 | 0.88% |
| 2025-06-12 | 5.10 | 5.09 | -0.01 | -0.20% | 5.07 | 5.12 | 58062 | 2956 | 0.36% |
| 2025-06-11 | 5.08 | 5.10 | 0.03 | 0.59% | 5.07 | 5.13 | 62495 | 3191 | 0.39% |
| 2025-06-10 | 5.11 | 5.07 | -0.02 | -0.39% | 5.06 | 5.11 | 65695 | 3341 | 0.41% |
| 2025-06-09 | 5.11 | 5.09 | 0.00 | 0.00% | 5.08 | 5.11 | 56254 | 2869 | 0.35% |
| 2025-06-06 | 5.08 | 5.09 | 0.01 | 0.20% | 5.07 | 5.11 | 63676 | 3242 | 0.40% |
| 2025-06-05 | 5.07 | 5.08 | 0.00 | 0.00% | 5.06 | 5.11 | 58934 | 2991 | 0.37% |
| 2025-06-04 | 5.05 | 5.08 | 0.02 | 0.40% | 5.05 | 5.10 | 57050 | 2895 | 0.36% |
| 2025-06-03 | 5.09 | 5.06 | -0.01 | -0.20% | 5.05 | 5.09 | 64068 | 3243 | 0.40% |
| 2025-05-30 | 5.11 | 5.07 | -0.04 | -0.78% | 5.07 | 5.12 | 58938 | 2999 | 0.37% |
| 2025-05-29 | 5.10 | 5.11 | 0.00 | 0.00% | 5.09 | 5.13 | 70008 | 3578 | 0.44% |
| 2025-05-28 | 5.10 | 5.11 | 0.01 | 0.20% | 5.09 | 5.14 | 63285 | 3235 | 0.39% |
| 2025-05-27 | 5.06 | 5.10 | 0.04 | 0.79% | 5.05 | 5.10 | 49017 | 2489 | 0.31% |
| 2025-05-26 | 5.05 | 5.06 | 0.01 | 0.20% | 5.04 | 5.08 | 53876 | 2726 | 0.34% |
| 2025-05-23 | 5.09 | 5.05 | -0.04 | -0.79% | 5.05 | 5.12 | 65680 | 3338 | 0.41% |
| 2025-05-22 | 5.10 | 5.09 | -0.02 | -0.39% | 5.07 | 5.11 | 55094 | 2805 | 0.34% |
| 2025-05-21 | 5.08 | 5.11 | 0.03 | 0.59% | 5.08 | 5.13 | 77289 | 3947 | 0.48% |
| 2025-05-20 | 5.09 | 5.08 | -0.01 | -0.20% | 5.06 | 5.10 | 57893 | 2939 | 0.36% |
| 2025-05-19 | 5.08 | 5.09 | 0.04 | 0.79% | 5.04 | 5.11 | 66031 | 3356 | 0.41% |
| 2025-05-16 | 5.10 | 5.05 | -0.04 | -0.79% | 5.05 | 5.12 | 64271 | 3257 | 0.40% |
| 2025-05-15 | 5.11 | 5.09 | -0.01 | -0.20% | 5.09 | 5.13 | 72175 | 3685 | 0.45% |
| 2025-05-14 | 5.07 | 5.10 | 0.03 | 0.59% | 5.05 | 5.11 | 70652 | 3587 | 0.44% |
| 2025-05-13 | 5.11 | 5.07 | -0.01 | -0.20% | 5.07 | 5.12 | 57066 | 2904 | 0.36% |
| 2025-05-12 | 5.07 | 5.08 | 0.01 | 0.20% | 5.06 | 5.10 | 61289 | 3112 | 0.38% |
| 2025-05-09 | 5.07 | 5.07 | 0.00 | 0.00% | 5.06 | 5.10 | 51900 | 2636 | 0.32% |
| 2025-05-08 | 5.08 | 5.07 | -0.01 | -0.20% | 5.05 | 5.10 | 58793 | 2987 | 0.37% |
| 2025-05-07 | 5.05 | 5.08 | 0.05 | 0.99% | 5.03 | 5.09 | 98279 | 4967 | 0.61% |
| 2025-05-06 | 5.04 | 5.03 | 0.02 | 0.40% | 5.01 | 5.07 | 94425 | 4747 | 0.59% |
| 2025-04-30 | 5.00 | 5.01 | -0.01 | -0.20% | 5.00 | 5.05 | 53150 | 2673 | 0.33% |
| 2025-04-29 | 5.02 | 5.02 | 0.00 | 0.00% | 4.99 | 5.04 | 39961 | 2006 | 0.25% |
| 2025-04-28 | 5.00 | 5.02 | 0.00 | 0.00% | 4.97 | 5.05 | 87923 | 4417 | 0.55% |
| 2025-04-25 | 5.15 | 5.02 | -0.15 | -2.90% | 4.98 | 5.15 | 170784 | 8565 | 1.06% |
| 2025-04-24 | 5.14 | 5.17 | 0.03 | 0.58% | 5.12 | 5.20 | 75274 | 3894 | 0.47% |