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 | 5.23 | 5.32 | 0.09 | 1.72% | 5.23 | 5.36 | 681377 | 36134 | 0.68% |
| 2025-07-31 | 5.46 | 5.23 | -0.25 | -4.56% | 5.22 | 5.47 | 1112502 | 59192 | 1.11% |
| 2025-07-30 | 5.56 | 5.48 | -0.09 | -1.62% | 5.46 | 5.59 | 648539 | 35846 | 0.65% |
| 2025-07-29 | 5.50 | 5.57 | 0.08 | 1.46% | 5.44 | 5.58 | 696074 | 38339 | 0.70% |
| 2025-07-28 | 5.53 | 5.49 | -0.05 | -0.90% | 5.44 | 5.55 | 643319 | 35314 | 0.64% |
| 2025-07-25 | 5.65 | 5.54 | -0.11 | -1.95% | 5.52 | 5.66 | 786324 | 43831 | 0.79% |
| 2025-07-24 | 5.45 | 5.65 | 0.19 | 3.48% | 5.43 | 5.69 | 1136936 | 63534 | 1.14% |
| 2025-07-23 | 5.58 | 5.46 | -0.10 | -1.80% | 5.45 | 5.63 | 901835 | 50057 | 0.90% |
| 2025-07-22 | 5.41 | 5.56 | 0.15 | 2.77% | 5.35 | 5.58 | 1067060 | 58464 | 1.07% |
| 2025-07-21 | 5.35 | 5.41 | 0.07 | 1.31% | 5.34 | 5.44 | 614508 | 33164 | 0.61% |
| 2025-07-18 | 5.40 | 5.34 | -0.10 | -1.84% | 5.32 | 5.53 | 679620 | 36651 | 0.68% |
| 2025-07-17 | 5.41 | 5.44 | 0.10 | 1.87% | 5.38 | 5.53 | 835023 | 45424 | 0.83% |
| 2025-07-16 | 5.33 | 5.34 | 0.01 | 0.19% | 5.29 | 5.35 | 412459 | 21961 | 0.41% |
| 2025-07-15 | 5.42 | 5.33 | -0.10 | -1.84% | 5.29 | 5.47 | 579874 | 31035 | 0.58% |
| 2025-07-14 | 5.48 | 5.43 | -0.05 | -0.91% | 5.40 | 5.51 | 574172 | 31271 | 0.57% |
| 2025-07-11 | 5.55 | 5.48 | -0.05 | -0.90% | 5.48 | 5.58 | 676127 | 37268 | 0.68% |
| 2025-07-10 | 5.47 | 5.53 | 0.05 | 0.91% | 5.47 | 5.65 | 998429 | 55562 | 1.00% |
| 2025-07-09 | 5.50 | 5.48 | -0.06 | -1.08% | 5.48 | 5.62 | 666928 | 36868 | 0.67% |
| 2025-07-08 | 5.28 | 5.54 | 0.25 | 4.73% | 5.28 | 5.63 | 1215548 | 66545 | 1.21% |
| 2025-07-07 | 5.23 | 5.29 | 0.02 | 0.38% | 5.22 | 5.36 | 634454 | 33692 | 0.63% |
| 2025-07-04 | 5.35 | 5.27 | -0.02 | -0.38% | 5.25 | 5.39 | 778011 | 41185 | 0.78% |
| 2025-07-03 | 5.35 | 5.29 | 0.00 | 0.00% | 5.24 | 5.35 | 690970 | 36480 | 0.69% |
| 2025-07-02 | 5.11 | 5.29 | 0.20 | 3.93% | 5.10 | 5.31 | 1296175 | 67646 | 1.30% |
| 2025-07-01 | 5.17 | 5.09 | -0.10 | -1.93% | 5.08 | 5.19 | 584724 | 29889 | 0.58% |
| 2025-06-30 | 5.10 | 5.19 | 0.13 | 2.57% | 5.10 | 5.23 | 797599 | 41233 | 0.80% |
| 2025-06-27 | 5.03 | 5.06 | 0.05 | 1.00% | 5.01 | 5.16 | 728612 | 37144 | 0.73% |
| 2025-06-26 | 5.06 | 5.01 | -0.06 | -1.18% | 5.00 | 5.09 | 610962 | 30787 | 0.61% |
| 2025-06-25 | 4.99 | 5.07 | 0.06 | 1.20% | 4.96 | 5.08 | 754936 | 37910 | 0.75% |
| 2025-06-24 | 4.90 | 5.01 | 0.13 | 2.66% | 4.88 | 5.01 | 703300 | 34734 | 0.70% |
| 2025-06-23 | 4.91 | 4.88 | -0.07 | -1.41% | 4.85 | 4.94 | 542248 | 26463 | 0.54% |
| 2025-06-20 | 4.93 | 4.95 | 0.05 | 1.02% | 4.89 | 5.08 | 833597 | 41575 | 0.83% |
| 2025-06-19 | 5.02 | 4.90 | -0.10 | -2.00% | 4.90 | 5.06 | 451874 | 22443 | 0.45% |
| 2025-06-18 | 5.01 | 5.00 | -0.03 | -0.60% | 4.99 | 5.09 | 436526 | 22001 | 0.44% |
| 2025-06-17 | 5.02 | 5.03 | 0.02 | 0.40% | 4.95 | 5.07 | 430161 | 21607 | 0.43% |
| 2025-06-16 | 5.03 | 5.01 | -0.05 | -0.99% | 4.99 | 5.09 | 486414 | 24435 | 0.49% |
| 2025-06-13 | 5.16 | 5.06 | -0.09 | -1.75% | 5.01 | 5.16 | 687970 | 34917 | 0.69% |
| 2025-06-12 | 5.20 | 5.15 | -0.07 | -1.34% | 5.13 | 5.22 | 403996 | 20826 | 0.40% |
| 2025-06-11 | 5.13 | 5.22 | 0.10 | 1.95% | 5.13 | 5.24 | 456847 | 23772 | 0.46% |
| 2025-06-10 | 5.22 | 5.12 | -0.11 | -2.10% | 5.12 | 5.25 | 476883 | 24683 | 0.48% |
| 2025-06-09 | 5.17 | 5.23 | 0.06 | 1.16% | 5.15 | 5.29 | 555952 | 29088 | 0.56% |
| 2025-06-06 | 5.16 | 5.17 | 0.02 | 0.39% | 5.12 | 5.23 | 416132 | 21512 | 0.42% |
| 2025-06-05 | 5.18 | 5.15 | -0.01 | -0.19% | 5.11 | 5.18 | 289163 | 14844 | 0.29% |
| 2025-06-04 | 5.13 | 5.16 | 0.05 | 0.98% | 5.09 | 5.16 | 322482 | 16530 | 0.32% |
| 2025-06-03 | 5.15 | 5.11 | -0.09 | -1.73% | 5.09 | 5.17 | 435530 | 22343 | 0.44% |
| 2025-05-30 | 5.26 | 5.20 | -0.06 | -1.14% | 5.19 | 5.27 | 276447 | 14423 | 0.28% |
| 2025-05-29 | 5.19 | 5.26 | 0.09 | 1.74% | 5.17 | 5.28 | 273007 | 14285 | 0.27% |
| 2025-05-28 | 5.21 | 5.17 | -0.03 | -0.58% | 5.16 | 5.24 | 196809 | 10212 | 0.20% |
| 2025-05-27 | 5.25 | 5.20 | -0.04 | -0.76% | 5.15 | 5.25 | 333217 | 17287 | 0.33% |
| 2025-05-26 | 5.33 | 5.24 | -0.07 | -1.32% | 5.23 | 5.35 | 354373 | 18686 | 0.35% |
| 2025-05-23 | 5.37 | 5.31 | -0.06 | -1.12% | 5.31 | 5.43 | 293458 | 15743 | 0.29% |
| 2025-05-22 | 5.45 | 5.37 | -0.09 | -1.65% | 5.36 | 5.47 | 321164 | 17335 | 0.32% |
| 2025-05-21 | 5.54 | 5.46 | -0.08 | -1.44% | 5.46 | 5.57 | 369526 | 20338 | 0.37% |
| 2025-05-20 | 5.57 | 5.54 | -0.04 | -0.72% | 5.53 | 5.59 | 298404 | 16548 | 0.30% |
| 2025-05-19 | 5.60 | 5.58 | -0.03 | -0.53% | 5.52 | 5.61 | 256551 | 14263 | 0.26% |
| 2025-05-16 | 5.62 | 5.61 | -0.01 | -0.18% | 5.60 | 5.66 | 225578 | 12693 | 0.23% |
| 2025-05-15 | 5.76 | 5.62 | -0.14 | -2.43% | 5.61 | 5.76 | 314453 | 17803 | 0.31% |
| 2025-05-14 | 5.80 | 5.76 | -0.06 | -1.03% | 5.67 | 5.82 | 436245 | 25013 | 0.44% |
| 2025-05-13 | 5.82 | 5.82 | 0.06 | 1.04% | 5.80 | 6.10 | 820328 | 48766 | 0.82% |
| 2025-05-12 | 5.65 | 5.76 | 0.18 | 3.23% | 5.63 | 5.78 | 420333 | 24026 | 0.42% |
| 2025-05-09 | 5.74 | 5.58 | -0.15 | -2.62% | 5.58 | 5.74 | 328137 | 18521 | 0.33% |
| 2025-05-08 | 5.58 | 5.73 | 0.11 | 1.96% | 5.57 | 5.76 | 424554 | 24227 | 0.42% |
| 2025-05-07 | 5.74 | 5.62 | 0.08 | 1.44% | 5.58 | 5.75 | 493607 | 27858 | 0.49% |
| 2025-05-06 | 5.51 | 5.54 | 0.06 | 1.09% | 5.40 | 5.56 | 456877 | 25154 | 0.46% |
| 2025-04-30 | 5.42 | 5.48 | -0.15 | -2.66% | 5.42 | 5.62 | 400843 | 22084 | 0.40% |
| 2025-04-29 | 5.66 | 5.63 | -0.05 | -0.88% | 5.63 | 5.73 | 239352 | 13571 | 0.24% |
| 2025-04-28 | 5.76 | 5.68 | -0.09 | -1.56% | 5.64 | 5.77 | 315805 | 17962 | 0.32% |
| 2025-04-25 | 5.75 | 5.77 | 0.00 | 0.00% | 5.74 | 5.84 | 293774 | 16982 | 0.29% |
| 2025-04-24 | 5.81 | 5.77 | -0.07 | -1.20% | 5.77 | 5.88 | 252342 | 14668 | 0.25% |