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 | 5.48 | 5.54 | 0.06 | 1.09% | 5.48 | 5.57 | 63306 | 3504 | 0.68% |
| 2025-07-31 | 5.56 | 5.48 | -0.11 | -1.97% | 5.47 | 5.58 | 93055 | 5123 | 1.00% |
| 2025-07-30 | 5.57 | 5.59 | 0.01 | 0.18% | 5.56 | 5.64 | 85197 | 4773 | 0.91% |
| 2025-07-29 | 5.58 | 5.58 | -0.01 | -0.18% | 5.53 | 5.61 | 61319 | 3408 | 0.66% |
| 2025-07-28 | 5.61 | 5.59 | -0.03 | -0.53% | 5.57 | 5.63 | 58142 | 3252 | 0.62% |
| 2025-07-25 | 5.65 | 5.62 | -0.03 | -0.53% | 5.61 | 5.68 | 69919 | 3941 | 0.75% |
| 2025-07-24 | 5.61 | 5.65 | 0.03 | 0.53% | 5.61 | 5.65 | 74499 | 4198 | 0.80% |
| 2025-07-23 | 5.66 | 5.62 | -0.05 | -0.88% | 5.61 | 5.67 | 82978 | 4681 | 0.89% |
| 2025-07-22 | 5.61 | 5.67 | 0.06 | 1.07% | 5.56 | 5.67 | 125137 | 7016 | 1.34% |
| 2025-07-21 | 5.54 | 5.61 | 0.08 | 1.45% | 5.54 | 5.63 | 113921 | 6376 | 1.22% |
| 2025-07-18 | 5.52 | 5.53 | 0.02 | 0.36% | 5.49 | 5.53 | 48365 | 2664 | 0.52% |
| 2025-07-17 | 5.55 | 5.51 | -0.03 | -0.54% | 5.50 | 5.56 | 72655 | 4009 | 0.78% |
| 2025-07-16 | 5.55 | 5.54 | -0.01 | -0.18% | 5.52 | 5.56 | 53414 | 2959 | 0.57% |
| 2025-07-15 | 5.61 | 5.55 | -0.06 | -1.07% | 5.51 | 5.61 | 87619 | 4859 | 0.94% |
| 2025-07-14 | 5.54 | 5.61 | 0.06 | 1.08% | 5.54 | 5.62 | 89377 | 5000 | 0.96% |
| 2025-07-11 | 5.58 | 5.55 | -0.03 | -0.54% | 5.53 | 5.59 | 101998 | 5663 | 1.09% |
| 2025-07-10 | 5.59 | 5.58 | -0.02 | -0.36% | 5.53 | 5.60 | 121400 | 6755 | 1.30% |
| 2025-07-09 | 5.59 | 5.60 | 0.01 | 0.18% | 5.58 | 5.64 | 132413 | 7419 | 1.42% |
| 2025-07-08 | 5.62 | 5.59 | -0.03 | -0.53% | 5.54 | 5.65 | 156359 | 8729 | 1.67% |
| 2025-07-07 | 5.65 | 5.62 | -0.01 | -0.18% | 5.52 | 5.65 | 230739 | 12922 | 2.47% |
| 2025-07-04 | 5.38 | 5.63 | 0.22 | 4.07% | 5.38 | 5.90 | 458385 | 25899 | 4.90% |
| 2025-07-03 | 5.50 | 5.41 | 0.11 | 2.08% | 5.38 | 5.57 | 287642 | 15673 | 3.08% |
| 2025-07-02 | 5.32 | 5.30 | 0.00 | 0.00% | 5.27 | 5.32 | 63238 | 3347 | 0.68% |
| 2025-07-01 | 5.29 | 5.30 | 0.02 | 0.38% | 5.27 | 5.34 | 66162 | 3508 | 0.71% |
| 2025-06-30 | 5.29 | 5.28 | 0.00 | 0.00% | 5.24 | 5.30 | 49621 | 2611 | 0.53% |
| 2025-06-27 | 5.28 | 5.28 | 0.02 | 0.38% | 5.25 | 5.33 | 60274 | 3184 | 0.64% |
| 2025-06-26 | 5.26 | 5.26 | 0.00 | 0.00% | 5.24 | 5.28 | 54212 | 2851 | 0.58% |
| 2025-06-25 | 5.24 | 5.26 | 0.02 | 0.38% | 5.20 | 5.27 | 54485 | 2856 | 0.58% |
| 2025-06-24 | 5.22 | 5.24 | 0.02 | 0.38% | 5.17 | 5.25 | 65247 | 3407 | 0.70% |
| 2025-06-23 | 5.14 | 5.22 | 0.04 | 0.77% | 5.08 | 5.22 | 63345 | 3281 | 0.68% |
| 2025-06-20 | 5.25 | 5.29 | 0.04 | 0.76% | 5.23 | 5.35 | 73543 | 3889 | 0.79% |
| 2025-06-19 | 5.29 | 5.25 | -0.05 | -0.94% | 5.21 | 5.30 | 59257 | 3108 | 0.63% |
| 2025-06-18 | 5.34 | 5.30 | -0.05 | -0.93% | 5.27 | 5.36 | 52263 | 2771 | 0.56% |
| 2025-06-17 | 5.31 | 5.35 | 0.04 | 0.75% | 5.28 | 5.36 | 54409 | 2895 | 0.58% |
| 2025-06-16 | 5.28 | 5.31 | 0.00 | 0.00% | 5.28 | 5.35 | 43851 | 2329 | 0.47% |
| 2025-06-13 | 5.36 | 5.31 | -0.05 | -0.93% | 5.29 | 5.41 | 89723 | 4798 | 0.96% |
| 2025-06-12 | 5.40 | 5.36 | -0.04 | -0.74% | 5.33 | 5.41 | 66632 | 3573 | 0.71% |
| 2025-06-11 | 5.39 | 5.40 | 0.02 | 0.37% | 5.37 | 5.43 | 52953 | 2861 | 0.57% |
| 2025-06-10 | 5.40 | 5.38 | -0.01 | -0.19% | 5.32 | 5.41 | 62213 | 3344 | 0.67% |
| 2025-06-09 | 5.41 | 5.39 | -0.01 | -0.19% | 5.37 | 5.43 | 66873 | 3603 | 0.72% |
| 2025-06-06 | 5.40 | 5.40 | 0.01 | 0.19% | 5.37 | 5.41 | 60876 | 3285 | 0.65% |
| 2025-06-05 | 5.42 | 5.39 | -0.05 | -0.92% | 5.36 | 5.46 | 85573 | 4633 | 0.92% |
| 2025-06-04 | 5.40 | 5.44 | 0.05 | 0.93% | 5.38 | 5.44 | 68592 | 3712 | 0.73% |
| 2025-06-03 | 5.36 | 5.39 | 0.01 | 0.19% | 5.34 | 5.41 | 60655 | 3259 | 0.65% |
| 2025-05-30 | 5.38 | 5.38 | 0.01 | 0.19% | 5.35 | 5.43 | 71320 | 3842 | 0.76% |
| 2025-05-29 | 5.33 | 5.37 | 0.02 | 0.37% | 5.32 | 5.38 | 48822 | 2619 | 0.52% |
| 2025-05-28 | 5.31 | 5.35 | 0.04 | 0.75% | 5.31 | 5.38 | 54320 | 2903 | 0.58% |
| 2025-05-27 | 5.27 | 5.31 | 0.03 | 0.57% | 5.26 | 5.32 | 53998 | 2857 | 0.58% |
| 2025-05-26 | 5.26 | 5.28 | 0.01 | 0.19% | 5.25 | 5.31 | 42843 | 2258 | 0.46% |
| 2025-05-23 | 5.34 | 5.27 | -0.06 | -1.13% | 5.26 | 5.35 | 48841 | 2594 | 0.52% |
| 2025-05-22 | 5.39 | 5.33 | -0.07 | -1.30% | 5.31 | 5.40 | 69513 | 3721 | 0.74% |
| 2025-05-21 | 5.40 | 5.40 | 0.00 | 0.00% | 5.37 | 5.41 | 45955 | 2478 | 0.49% |
| 2025-05-20 | 5.40 | 5.40 | 0.01 | 0.19% | 5.37 | 5.41 | 41458 | 2233 | 0.44% |
| 2025-05-19 | 5.35 | 5.39 | 0.04 | 0.75% | 5.32 | 5.40 | 59463 | 3192 | 0.64% |
| 2025-05-16 | 5.38 | 5.35 | -0.02 | -0.37% | 5.33 | 5.39 | 50014 | 2677 | 0.53% |
| 2025-05-15 | 5.38 | 5.37 | -0.01 | -0.19% | 5.36 | 5.41 | 54499 | 2933 | 0.58% |
| 2025-05-14 | 5.43 | 5.38 | -0.05 | -0.92% | 5.35 | 5.44 | 76519 | 4123 | 0.82% |
| 2025-05-13 | 5.43 | 5.43 | 0.00 | 0.00% | 5.37 | 5.45 | 106589 | 5767 | 1.14% |
| 2025-05-12 | 5.38 | 5.43 | 0.08 | 1.50% | 5.32 | 5.46 | 123662 | 6661 | 1.32% |
| 2025-05-09 | 5.35 | 5.35 | 0.00 | 0.00% | 5.33 | 5.41 | 82923 | 4443 | 0.89% |
| 2025-05-08 | 5.34 | 5.35 | 0.01 | 0.19% | 5.32 | 5.36 | 52294 | 2793 | 0.56% |
| 2025-05-07 | 5.36 | 5.34 | 0.00 | 0.00% | 5.30 | 5.38 | 77230 | 4122 | 0.83% |
| 2025-05-06 | 5.26 | 5.34 | 0.10 | 1.91% | 5.25 | 5.34 | 76148 | 4044 | 0.81% |
| 2025-04-30 | 5.22 | 5.24 | 0.01 | 0.19% | 5.19 | 5.27 | 83758 | 4382 | 0.90% |
| 2025-04-29 | 5.25 | 5.23 | -0.02 | -0.38% | 5.20 | 5.29 | 69161 | 3625 | 0.74% |
| 2025-04-28 | 5.30 | 5.25 | -0.03 | -0.57% | 5.23 | 5.31 | 85739 | 4518 | 0.92% |
| 2025-04-25 | 5.26 | 5.28 | 0.08 | 1.54% | 5.24 | 5.32 | 120459 | 6352 | 1.29% |
| 2025-04-24 | 5.20 | 5.20 | 0.00 | 0.00% | 5.16 | 5.24 | 57393 | 2987 | 0.61% |