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 | 5.20 | 5.22 | 0.02 | 0.38% | 5.18 | 5.26 | 68206 | 3557 | 0.83% |
| 2025-07-31 | 5.28 | 5.20 | -0.06 | -1.14% | 5.20 | 5.28 | 88135 | 4604 | 1.08% |
| 2025-07-30 | 5.18 | 5.26 | 0.04 | 0.77% | 5.15 | 5.27 | 118073 | 6167 | 1.44% |
| 2025-07-29 | 5.40 | 5.22 | -0.11 | -2.06% | 5.17 | 5.44 | 198192 | 10409 | 2.42% |
| 2025-07-28 | 5.26 | 5.33 | 0.12 | 2.30% | 5.23 | 5.35 | 183362 | 9686 | 2.24% |
| 2025-07-25 | 5.25 | 5.21 | -0.03 | -0.57% | 5.19 | 5.27 | 78167 | 4079 | 0.95% |
| 2025-07-24 | 5.21 | 5.24 | 0.04 | 0.77% | 5.15 | 5.24 | 129787 | 6764 | 1.59% |
| 2025-07-23 | 5.21 | 5.20 | 0.01 | 0.19% | 5.15 | 5.27 | 152655 | 7949 | 1.86% |
| 2025-07-22 | 5.07 | 5.19 | 0.10 | 1.96% | 5.07 | 5.19 | 158494 | 8137 | 1.94% |
| 2025-07-21 | 5.03 | 5.09 | 0.07 | 1.39% | 5.00 | 5.11 | 121713 | 6180 | 1.49% |
| 2025-07-18 | 5.04 | 5.02 | -0.01 | -0.20% | 4.99 | 5.04 | 48322 | 2422 | 0.59% |
| 2025-07-17 | 5.04 | 5.03 | 0.02 | 0.40% | 4.98 | 5.06 | 73202 | 3668 | 0.89% |
| 2025-07-16 | 4.96 | 5.01 | 0.05 | 1.01% | 4.95 | 5.03 | 72969 | 3648 | 0.89% |
| 2025-07-15 | 5.07 | 4.96 | -0.11 | -2.17% | 4.93 | 5.08 | 108250 | 5379 | 1.32% |
| 2025-07-14 | 5.05 | 5.07 | 0.02 | 0.40% | 5.02 | 5.09 | 81545 | 4129 | 1.00% |
| 2025-07-11 | 5.07 | 5.05 | -0.02 | -0.39% | 5.01 | 5.09 | 95777 | 4833 | 1.17% |
| 2025-07-10 | 5.03 | 5.07 | 0.08 | 1.60% | 5.00 | 5.12 | 134855 | 6812 | 1.65% |
| 2025-07-09 | 5.01 | 4.99 | -0.02 | -0.40% | 4.97 | 5.03 | 68932 | 3447 | 0.84% |
| 2025-07-08 | 5.00 | 5.01 | 0.03 | 0.60% | 4.96 | 5.01 | 95343 | 4754 | 1.16% |
| 2025-07-07 | 4.94 | 4.98 | 0.04 | 0.81% | 4.91 | 4.98 | 67764 | 3360 | 0.83% |
| 2025-07-04 | 4.97 | 4.94 | -0.03 | -0.60% | 4.91 | 4.97 | 64387 | 3179 | 0.79% |
| 2025-07-03 | 4.94 | 4.97 | 0.03 | 0.61% | 4.94 | 4.99 | 83730 | 4156 | 1.02% |
| 2025-07-02 | 4.90 | 4.94 | 0.04 | 0.82% | 4.87 | 4.95 | 77767 | 3825 | 0.95% |
| 2025-07-01 | 4.92 | 4.90 | -0.02 | -0.41% | 4.87 | 4.93 | 61966 | 3034 | 0.76% |
| 2025-06-30 | 4.94 | 4.92 | 0.00 | 0.00% | 4.90 | 4.94 | 72422 | 3561 | 0.88% |
| 2025-06-27 | 4.90 | 4.92 | 0.01 | 0.20% | 4.89 | 5.00 | 98215 | 4839 | 1.20% |
| 2025-06-26 | 4.98 | 4.91 | -0.07 | -1.41% | 4.90 | 4.99 | 100443 | 4944 | 1.23% |
| 2025-06-25 | 4.93 | 4.98 | 0.05 | 1.01% | 4.89 | 5.15 | 161000 | 8016 | 1.97% |
| 2025-06-24 | 4.84 | 4.93 | 0.10 | 2.07% | 4.82 | 4.98 | 89160 | 4371 | 1.09% |
| 2025-06-23 | 4.75 | 4.83 | 0.08 | 1.68% | 4.70 | 4.85 | 64912 | 3115 | 0.79% |
| 2025-06-20 | 4.77 | 4.75 | -0.03 | -0.63% | 4.75 | 4.82 | 63391 | 3028 | 0.77% |
| 2025-06-19 | 4.87 | 4.78 | -0.11 | -2.25% | 4.76 | 4.92 | 101573 | 4907 | 1.24% |
| 2025-06-18 | 4.98 | 4.89 | -0.11 | -2.20% | 4.89 | 4.99 | 100148 | 4926 | 1.22% |
| 2025-06-17 | 5.02 | 5.00 | -0.01 | -0.20% | 4.98 | 5.08 | 74087 | 3712 | 0.90% |
| 2025-06-16 | 4.99 | 5.01 | 0.01 | 0.20% | 4.97 | 5.03 | 71420 | 3574 | 0.87% |
| 2025-06-13 | 5.08 | 5.00 | -0.10 | -1.96% | 4.97 | 5.09 | 158517 | 7948 | 1.94% |
| 2025-06-12 | 5.19 | 5.10 | -0.10 | -1.92% | 5.05 | 5.19 | 155649 | 7938 | 1.90% |
| 2025-06-11 | 5.10 | 5.20 | 0.07 | 1.36% | 5.07 | 5.24 | 167471 | 8672 | 2.05% |
| 2025-06-10 | 5.12 | 5.13 | -0.01 | -0.19% | 5.02 | 5.17 | 121141 | 6172 | 1.48% |
| 2025-06-09 | 5.07 | 5.14 | 0.06 | 1.18% | 5.06 | 5.14 | 100024 | 5114 | 1.22% |
| 2025-06-06 | 5.06 | 5.08 | 0.01 | 0.20% | 5.03 | 5.09 | 65501 | 3317 | 0.80% |
| 2025-06-05 | 5.15 | 5.07 | -0.08 | -1.55% | 5.05 | 5.17 | 109426 | 5558 | 1.34% |
| 2025-06-04 | 5.13 | 5.15 | 0.02 | 0.39% | 5.05 | 5.16 | 109163 | 5581 | 1.33% |
| 2025-06-03 | 5.05 | 5.13 | 0.08 | 1.58% | 4.99 | 5.14 | 128052 | 6537 | 1.56% |
| 2025-05-30 | 5.10 | 5.05 | -0.05 | -0.98% | 5.04 | 5.16 | 135696 | 6919 | 1.66% |
| 2025-05-29 | 5.07 | 5.10 | 0.02 | 0.39% | 5.01 | 5.11 | 76568 | 3890 | 0.94% |
| 2025-05-28 | 5.14 | 5.08 | -0.06 | -1.17% | 5.04 | 5.14 | 82079 | 4170 | 1.00% |
| 2025-05-27 | 5.05 | 5.14 | 0.07 | 1.38% | 5.05 | 5.22 | 107550 | 5517 | 1.31% |
| 2025-05-26 | 5.00 | 5.07 | 0.07 | 1.40% | 4.96 | 5.09 | 83105 | 4194 | 1.02% |
| 2025-05-23 | 5.08 | 5.00 | -0.10 | -1.96% | 5.00 | 5.12 | 105536 | 5338 | 1.29% |
| 2025-05-22 | 5.17 | 5.10 | -0.10 | -1.92% | 5.06 | 5.22 | 110298 | 5650 | 1.35% |
| 2025-05-21 | 5.29 | 5.20 | -0.08 | -1.52% | 5.18 | 5.30 | 95157 | 4956 | 1.16% |
| 2025-05-20 | 5.21 | 5.28 | 0.09 | 1.73% | 5.19 | 5.30 | 141441 | 7437 | 1.73% |
| 2025-05-19 | 5.14 | 5.19 | 0.07 | 1.37% | 5.10 | 5.20 | 95441 | 4923 | 1.17% |
| 2025-05-16 | 5.06 | 5.12 | 0.04 | 0.79% | 5.01 | 5.14 | 116124 | 5902 | 1.42% |
| 2025-05-15 | 5.19 | 5.08 | -0.11 | -2.12% | 5.03 | 5.23 | 190304 | 9775 | 2.32% |
| 2025-05-14 | 5.20 | 5.19 | 0.00 | 0.00% | 5.15 | 5.21 | 91385 | 4738 | 1.12% |
| 2025-05-13 | 5.25 | 5.19 | -0.05 | -0.95% | 5.18 | 5.34 | 118776 | 6224 | 1.45% |
| 2025-05-12 | 5.29 | 5.24 | -0.05 | -0.95% | 5.18 | 5.30 | 120101 | 6277 | 1.47% |
| 2025-05-09 | 5.35 | 5.29 | -0.06 | -1.12% | 5.25 | 5.36 | 102496 | 5425 | 1.25% |
| 2025-05-08 | 5.26 | 5.35 | 0.09 | 1.71% | 5.18 | 5.39 | 194306 | 10288 | 2.37% |
| 2025-05-07 | 5.26 | 5.26 | 0.03 | 0.57% | 5.20 | 5.32 | 150403 | 7877 | 1.84% |
| 2025-05-06 | 5.12 | 5.23 | 0.14 | 2.75% | 5.12 | 5.29 | 207083 | 10828 | 2.53% |
| 2025-04-30 | 5.08 | 5.09 | 0.02 | 0.39% | 5.08 | 5.22 | 121018 | 6200 | 1.48% |
| 2025-04-29 | 5.06 | 5.07 | 0.03 | 0.60% | 5.01 | 5.11 | 115583 | 5864 | 1.41% |
| 2025-04-28 | 5.22 | 5.04 | -0.16 | -3.08% | 5.03 | 5.24 | 167397 | 8535 | 2.04% |
| 2025-04-25 | 5.22 | 5.20 | 0.01 | 0.19% | 5.16 | 5.24 | 131332 | 6832 | 1.60% |
| 2025-04-24 | 5.36 | 5.23 | -0.12 | -2.24% | 5.22 | 5.37 | 187114 | 9862 | 2.29% |