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 | 5.18 | 5.17 | 0.01 | 0.19% | 5.16 | 5.20 | 88580 | 4589 | 0.54% |
| 2025-07-31 | 5.25 | 5.16 | -0.10 | -1.90% | 5.15 | 5.26 | 156749 | 8131 | 0.96% |
| 2025-07-30 | 5.29 | 5.26 | -0.02 | -0.38% | 5.24 | 5.33 | 114383 | 6051 | 0.70% |
| 2025-07-29 | 5.31 | 5.28 | -0.04 | -0.75% | 5.23 | 5.32 | 125465 | 6599 | 0.77% |
| 2025-07-28 | 5.38 | 5.32 | -0.05 | -0.93% | 5.30 | 5.38 | 132964 | 7087 | 0.81% |
| 2025-07-25 | 5.45 | 5.37 | -0.10 | -1.83% | 5.37 | 5.47 | 268676 | 14544 | 1.64% |
| 2025-07-24 | 5.31 | 5.47 | 0.16 | 3.01% | 5.29 | 5.52 | 364887 | 19658 | 2.23% |
| 2025-07-23 | 5.34 | 5.31 | -0.01 | -0.19% | 5.28 | 5.36 | 200636 | 10675 | 1.22% |
| 2025-07-22 | 5.21 | 5.32 | 0.09 | 1.72% | 5.20 | 5.32 | 177239 | 9332 | 1.08% |
| 2025-07-21 | 5.15 | 5.23 | 0.09 | 1.75% | 5.14 | 5.25 | 192891 | 10059 | 1.18% |
| 2025-07-18 | 5.11 | 5.14 | 0.04 | 0.78% | 5.09 | 5.14 | 112563 | 5756 | 0.69% |
| 2025-07-17 | 5.10 | 5.10 | 0.00 | 0.00% | 5.08 | 5.12 | 95361 | 4858 | 0.58% |
| 2025-07-16 | 5.11 | 5.10 | 0.00 | 0.00% | 5.07 | 5.12 | 95418 | 4868 | 0.58% |
| 2025-07-15 | 5.16 | 5.10 | -0.05 | -0.97% | 5.06 | 5.18 | 148741 | 7591 | 0.91% |
| 2025-07-14 | 5.12 | 5.15 | 0.03 | 0.59% | 5.12 | 5.18 | 255903 | 13183 | 1.56% |
| 2025-07-11 | 5.15 | 5.12 | -0.02 | -0.39% | 5.10 | 5.15 | 124508 | 6388 | 0.76% |
| 2025-07-10 | 5.08 | 5.14 | 0.06 | 1.18% | 5.08 | 5.14 | 136710 | 7003 | 0.83% |
| 2025-07-09 | 5.09 | 5.08 | -0.01 | -0.20% | 5.07 | 5.11 | 79810 | 4063 | 0.49% |
| 2025-07-08 | 5.05 | 5.09 | 0.05 | 0.99% | 5.04 | 5.10 | 115374 | 5847 | 0.70% |
| 2025-07-07 | 5.06 | 5.04 | -0.02 | -0.40% | 5.04 | 5.08 | 104751 | 5291 | 0.64% |
| 2025-07-04 | 5.07 | 5.06 | -0.03 | -0.59% | 5.05 | 5.09 | 79187 | 4018 | 0.48% |
| 2025-07-03 | 5.10 | 5.09 | -0.02 | -0.39% | 5.07 | 5.12 | 67679 | 3443 | 0.41% |
| 2025-07-02 | 5.06 | 5.11 | 0.05 | 0.99% | 5.05 | 5.11 | 107083 | 5450 | 0.65% |
| 2025-07-01 | 5.06 | 5.06 | 0.00 | 0.00% | 5.04 | 5.07 | 67349 | 3407 | 0.41% |
| 2025-06-30 | 5.10 | 5.06 | -0.02 | -0.39% | 5.04 | 5.10 | 90842 | 4597 | 0.55% |
| 2025-06-27 | 5.07 | 5.08 | 0.02 | 0.40% | 5.06 | 5.12 | 102953 | 5242 | 0.63% |
| 2025-06-26 | 5.04 | 5.06 | 0.00 | 0.00% | 5.04 | 5.08 | 87928 | 4453 | 0.54% |
| 2025-06-25 | 5.02 | 5.06 | 0.04 | 0.80% | 5.00 | 5.06 | 105549 | 5309 | 0.64% |
| 2025-06-24 | 4.99 | 5.02 | 0.04 | 0.80% | 4.97 | 5.03 | 68254 | 3415 | 0.42% |
| 2025-06-23 | 4.96 | 4.98 | 0.02 | 0.40% | 4.93 | 4.99 | 75157 | 3731 | 0.46% |
| 2025-06-20 | 4.97 | 4.96 | -0.01 | -0.20% | 4.96 | 5.00 | 48585 | 2418 | 0.30% |
| 2025-06-19 | 5.00 | 4.97 | -0.03 | -0.60% | 4.93 | 5.00 | 105700 | 5244 | 0.65% |
| 2025-06-18 | 5.02 | 5.00 | -0.02 | -0.40% | 4.99 | 5.04 | 64798 | 3241 | 0.40% |
| 2025-06-17 | 5.01 | 5.02 | 0.01 | 0.20% | 4.99 | 5.02 | 70435 | 3528 | 0.43% |
| 2025-06-16 | 5.02 | 5.01 | -0.03 | -0.60% | 4.99 | 5.04 | 134606 | 6737 | 0.82% |
| 2025-06-13 | 5.03 | 5.04 | 0.01 | 0.20% | 4.99 | 5.06 | 175542 | 8812 | 1.07% |
| 2025-06-12 | 5.08 | 5.03 | -0.05 | -0.98% | 5.02 | 5.09 | 155788 | 7850 | 0.95% |
| 2025-06-11 | 5.08 | 5.08 | 0.00 | 0.00% | 5.08 | 5.11 | 94595 | 4816 | 0.58% |
| 2025-06-10 | 5.14 | 5.08 | -0.04 | -0.78% | 5.05 | 5.15 | 129944 | 6630 | 0.79% |
| 2025-06-09 | 5.15 | 5.12 | -0.02 | -0.39% | 5.10 | 5.15 | 78951 | 4042 | 0.48% |
| 2025-06-06 | 5.12 | 5.14 | 0.04 | 0.78% | 5.10 | 5.16 | 89315 | 4585 | 0.55% |
| 2025-06-05 | 5.08 | 5.10 | 0.01 | 0.20% | 5.08 | 5.16 | 130626 | 6684 | 0.80% |
| 2025-06-04 | 5.02 | 5.09 | 0.08 | 1.60% | 5.01 | 5.09 | 171299 | 8650 | 1.05% |
| 2025-06-03 | 5.00 | 5.01 | -0.01 | -0.20% | 4.99 | 5.03 | 98498 | 4932 | 0.60% |
| 2025-05-30 | 5.03 | 5.02 | -0.02 | -0.40% | 4.99 | 5.05 | 101853 | 5112 | 0.62% |
| 2025-05-29 | 5.07 | 5.04 | -0.02 | -0.40% | 5.01 | 5.07 | 151187 | 7616 | 0.92% |
| 2025-05-28 | 5.10 | 5.06 | -0.01 | -0.20% | 5.03 | 5.10 | 58411 | 2953 | 0.36% |
| 2025-05-27 | 5.09 | 5.16 | 0.06 | 1.18% | 5.08 | 5.16 | 71214 | 3650 | 0.44% |
| 2025-05-26 | 5.10 | 5.10 | 0.01 | 0.20% | 5.07 | 5.13 | 59721 | 3044 | 0.36% |
| 2025-05-23 | 5.13 | 5.09 | -0.03 | -0.59% | 5.08 | 5.15 | 71629 | 3667 | 0.44% |
| 2025-05-22 | 5.16 | 5.12 | -0.05 | -0.97% | 5.10 | 5.17 | 72915 | 3740 | 0.45% |
| 2025-05-21 | 5.16 | 5.17 | 0.00 | 0.00% | 5.15 | 5.20 | 66240 | 3432 | 0.40% |
| 2025-05-20 | 5.15 | 5.17 | 0.02 | 0.39% | 5.14 | 5.17 | 63771 | 3287 | 0.39% |
| 2025-05-19 | 5.12 | 5.15 | 0.03 | 0.59% | 5.09 | 5.17 | 59876 | 3075 | 0.37% |
| 2025-05-16 | 5.13 | 5.12 | -0.01 | -0.19% | 5.11 | 5.16 | 55677 | 2852 | 0.34% |
| 2025-05-15 | 5.14 | 5.13 | -0.02 | -0.39% | 5.13 | 5.20 | 97514 | 5040 | 0.60% |
| 2025-05-14 | 5.10 | 5.15 | 0.04 | 0.78% | 5.07 | 5.16 | 98098 | 5025 | 0.60% |
| 2025-05-13 | 5.12 | 5.11 | 0.02 | 0.39% | 5.08 | 5.13 | 76959 | 3927 | 0.47% |
| 2025-05-12 | 5.09 | 5.09 | 0.02 | 0.39% | 5.06 | 5.11 | 82096 | 4168 | 0.50% |
| 2025-05-09 | 5.08 | 5.07 | 0.00 | 0.00% | 5.06 | 5.09 | 63136 | 3205 | 0.39% |
| 2025-05-08 | 5.06 | 5.07 | 0.00 | 0.00% | 5.04 | 5.08 | 74326 | 3767 | 0.45% |
| 2025-05-07 | 5.04 | 5.07 | 0.04 | 0.80% | 5.04 | 5.12 | 106784 | 5416 | 0.65% |
| 2025-05-06 | 5.00 | 5.03 | 0.04 | 0.80% | 4.99 | 5.03 | 75605 | 3793 | 0.46% |
| 2025-04-30 | 5.00 | 4.99 | -0.02 | -0.40% | 4.98 | 5.03 | 64824 | 3243 | 0.40% |
| 2025-04-29 | 5.01 | 5.01 | 0.00 | 0.00% | 4.99 | 5.04 | 50055 | 2508 | 0.31% |
| 2025-04-28 | 5.09 | 5.01 | -0.07 | -1.38% | 4.99 | 5.09 | 81484 | 4093 | 0.50% |
| 2025-04-25 | 5.07 | 5.08 | 0.02 | 0.40% | 5.07 | 5.15 | 73852 | 3761 | 0.45% |
| 2025-04-24 | 5.08 | 5.06 | -0.01 | -0.20% | 5.06 | 5.11 | 95931 | 4877 | 0.59% |