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 | 5.29 | 5.32 | 0.03 | 0.57% | 5.28 | 5.39 | 337303 | 18049 | 0.39% |
| 2025-07-31 | 5.41 | 5.29 | -0.12 | -2.22% | 5.27 | 5.41 | 358957 | 19128 | 0.42% |
| 2025-07-30 | 5.44 | 5.41 | -0.04 | -0.73% | 5.39 | 5.47 | 248862 | 13522 | 0.29% |
| 2025-07-29 | 5.49 | 5.45 | -0.02 | -0.37% | 5.39 | 5.49 | 300619 | 16307 | 0.35% |
| 2025-07-28 | 5.44 | 5.47 | 0.04 | 0.74% | 5.42 | 5.49 | 295791 | 16142 | 0.34% |
| 2025-07-25 | 5.50 | 5.43 | -0.05 | -0.91% | 5.42 | 5.50 | 400532 | 21851 | 0.46% |
| 2025-07-24 | 5.58 | 5.65 | 0.08 | 1.44% | 5.56 | 5.65 | 348918 | 19600 | 0.40% |
| 2025-07-23 | 5.63 | 5.57 | -0.03 | -0.54% | 5.57 | 5.64 | 379473 | 21268 | 0.44% |
| 2025-07-22 | 5.54 | 5.60 | 0.06 | 1.08% | 5.50 | 5.62 | 328312 | 18253 | 0.38% |
| 2025-07-21 | 5.34 | 5.54 | 0.20 | 3.75% | 5.34 | 5.55 | 407785 | 22325 | 0.47% |
| 2025-07-18 | 5.34 | 5.34 | 0.02 | 0.38% | 5.30 | 5.35 | 241826 | 12883 | 0.28% |
| 2025-07-17 | 5.35 | 5.32 | -0.01 | -0.19% | 5.32 | 5.36 | 204866 | 10926 | 0.24% |
| 2025-07-16 | 5.38 | 5.33 | -0.05 | -0.93% | 5.31 | 5.39 | 258296 | 13795 | 0.30% |
| 2025-07-15 | 5.43 | 5.38 | -0.05 | -0.92% | 5.34 | 5.46 | 274092 | 14743 | 0.32% |
| 2025-07-14 | 5.40 | 5.43 | 0.06 | 1.12% | 5.39 | 5.50 | 334647 | 18236 | 0.39% |
| 2025-07-11 | 5.37 | 5.37 | 0.01 | 0.19% | 5.34 | 5.41 | 254897 | 13706 | 0.30% |
| 2025-07-10 | 5.33 | 5.36 | 0.02 | 0.37% | 5.32 | 5.37 | 206210 | 11028 | 0.24% |
| 2025-07-09 | 5.28 | 5.34 | 0.06 | 1.14% | 5.28 | 5.40 | 350408 | 18745 | 0.41% |
| 2025-07-08 | 5.24 | 5.28 | 0.04 | 0.76% | 5.24 | 5.29 | 231658 | 12192 | 0.27% |
| 2025-07-07 | 5.21 | 5.24 | 0.03 | 0.58% | 5.21 | 5.27 | 293021 | 15360 | 0.34% |
| 2025-07-04 | 5.19 | 5.21 | 0.03 | 0.58% | 5.16 | 5.24 | 284090 | 14775 | 0.33% |
| 2025-07-03 | 5.18 | 5.18 | 0.01 | 0.19% | 5.17 | 5.20 | 180686 | 9372 | 0.21% |
| 2025-07-02 | 5.15 | 5.17 | 0.03 | 0.58% | 5.14 | 5.19 | 269214 | 13900 | 0.31% |
| 2025-07-01 | 5.15 | 5.14 | 0.00 | 0.00% | 5.13 | 5.16 | 195338 | 10047 | 0.23% |
| 2025-06-30 | 5.15 | 5.14 | 0.01 | 0.19% | 5.13 | 5.17 | 199824 | 10281 | 0.23% |
| 2025-06-27 | 5.14 | 5.13 | 0.00 | 0.00% | 5.13 | 5.19 | 246778 | 12732 | 0.29% |
| 2025-06-26 | 5.17 | 5.13 | -0.03 | -0.58% | 5.13 | 5.19 | 256548 | 13228 | 0.30% |
| 2025-06-25 | 5.15 | 5.16 | 0.02 | 0.39% | 5.11 | 5.17 | 256532 | 13194 | 0.30% |
| 2025-06-24 | 5.08 | 5.14 | 0.05 | 0.98% | 5.08 | 5.15 | 250455 | 12839 | 0.29% |
| 2025-06-23 | 5.05 | 5.09 | 0.02 | 0.39% | 5.01 | 5.10 | 208366 | 10546 | 0.24% |
| 2025-06-20 | 5.03 | 5.07 | 0.03 | 0.60% | 5.03 | 5.09 | 182773 | 9256 | 0.21% |
| 2025-06-19 | 5.07 | 5.04 | -0.03 | -0.59% | 5.02 | 5.10 | 217087 | 10965 | 0.25% |
| 2025-06-18 | 5.10 | 5.07 | -0.02 | -0.39% | 5.07 | 5.11 | 142134 | 7225 | 0.16% |
| 2025-06-17 | 5.08 | 5.09 | 0.02 | 0.39% | 5.05 | 5.11 | 224482 | 11421 | 0.26% |
| 2025-06-16 | 5.06 | 5.07 | -0.01 | -0.20% | 5.04 | 5.08 | 203204 | 10284 | 0.24% |
| 2025-06-13 | 5.10 | 5.08 | -0.03 | -0.59% | 5.05 | 5.14 | 405883 | 20625 | 0.47% |
| 2025-06-12 | 5.12 | 5.11 | 0.00 | 0.00% | 5.08 | 5.14 | 218690 | 11189 | 0.25% |
| 2025-06-11 | 5.08 | 5.11 | 0.03 | 0.59% | 5.07 | 5.14 | 213032 | 10902 | 0.25% |
| 2025-06-10 | 5.12 | 5.08 | -0.03 | -0.59% | 5.06 | 5.15 | 300763 | 15355 | 0.35% |
| 2025-06-09 | 5.09 | 5.11 | 0.04 | 0.79% | 5.07 | 5.12 | 233217 | 11888 | 0.27% |
| 2025-06-06 | 5.07 | 5.07 | -0.01 | -0.20% | 5.06 | 5.10 | 178862 | 9075 | 0.21% |
| 2025-06-05 | 5.05 | 5.08 | 0.04 | 0.79% | 5.03 | 5.09 | 281509 | 14261 | 0.33% |
| 2025-06-04 | 5.04 | 5.04 | -0.02 | -0.40% | 5.03 | 5.07 | 235886 | 11898 | 0.27% |
| 2025-06-03 | 5.03 | 5.06 | 0.04 | 0.80% | 4.99 | 5.08 | 283182 | 14286 | 0.33% |
| 2025-05-30 | 5.06 | 5.02 | -0.05 | -0.99% | 5.00 | 5.08 | 239082 | 12070 | 0.28% |
| 2025-05-29 | 5.02 | 5.07 | 0.06 | 1.20% | 5.01 | 5.08 | 216890 | 10968 | 0.25% |
| 2025-05-28 | 5.06 | 5.01 | -0.04 | -0.79% | 5.00 | 5.08 | 208785 | 10517 | 0.24% |
| 2025-05-27 | 5.04 | 5.05 | 0.02 | 0.40% | 5.02 | 5.06 | 208279 | 10500 | 0.24% |
| 2025-05-26 | 5.05 | 5.03 | -0.01 | -0.20% | 5.02 | 5.06 | 198267 | 9985 | 0.23% |
| 2025-05-23 | 5.10 | 5.04 | -0.06 | -1.18% | 5.04 | 5.11 | 282126 | 14327 | 0.33% |
| 2025-05-22 | 5.13 | 5.10 | -0.04 | -0.78% | 5.10 | 5.14 | 207218 | 10599 | 0.24% |
| 2025-05-21 | 5.17 | 5.14 | -0.02 | -0.39% | 5.12 | 5.18 | 219427 | 11281 | 0.25% |
| 2025-05-20 | 5.18 | 5.16 | -0.02 | -0.39% | 5.15 | 5.20 | 169773 | 8770 | 0.20% |
| 2025-05-19 | 5.13 | 5.18 | 0.06 | 1.17% | 5.10 | 5.19 | 229791 | 11849 | 0.27% |
| 2025-05-16 | 5.16 | 5.12 | -0.04 | -0.78% | 5.12 | 5.20 | 215450 | 11095 | 0.25% |
| 2025-05-15 | 5.22 | 5.16 | -0.05 | -0.96% | 5.16 | 5.22 | 179953 | 9330 | 0.21% |
| 2025-05-14 | 5.22 | 5.21 | -0.01 | -0.19% | 5.14 | 5.24 | 300726 | 15595 | 0.35% |
| 2025-05-13 | 5.26 | 5.22 | 0.00 | 0.00% | 5.22 | 5.27 | 204464 | 10708 | 0.24% |
| 2025-05-12 | 5.17 | 5.22 | 0.09 | 1.75% | 5.15 | 5.25 | 300158 | 15650 | 0.35% |
| 2025-05-09 | 5.18 | 5.13 | -0.06 | -1.16% | 5.12 | 5.20 | 234252 | 12052 | 0.27% |
| 2025-05-08 | 5.16 | 5.19 | 0.01 | 0.19% | 5.14 | 5.21 | 271889 | 14098 | 0.32% |
| 2025-05-07 | 5.14 | 5.18 | 0.08 | 1.57% | 5.11 | 5.19 | 412400 | 21256 | 0.48% |
| 2025-05-06 | 5.12 | 5.10 | 0.01 | 0.20% | 5.08 | 5.13 | 372546 | 19014 | 0.43% |
| 2025-04-30 | 5.33 | 5.09 | -0.27 | -5.04% | 5.08 | 5.34 | 675455 | 34658 | 0.78% |
| 2025-04-29 | 5.32 | 5.36 | 0.04 | 0.75% | 5.30 | 5.38 | 213139 | 11400 | 0.25% |
| 2025-04-28 | 5.32 | 5.32 | -0.02 | -0.37% | 5.30 | 5.35 | 167189 | 8903 | 0.19% |
| 2025-04-25 | 5.36 | 5.34 | 0.00 | 0.00% | 5.33 | 5.38 | 169911 | 9088 | 0.20% |
| 2025-04-24 | 5.36 | 5.34 | 0.00 | 0.00% | 5.32 | 5.37 | 168602 | 9010 | 0.20% |