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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-31 | 5.34 | 5.23 | -0.12 | -2.24% | 5.22 | 5.35 | 243552 | 12818 | 1.52% |
| 2025-07-30 | 5.35 | 5.35 | -0.02 | -0.37% | 5.32 | 5.43 | 218254 | 11739 | 1.36% |
| 2025-07-29 | 5.50 | 5.37 | -0.13 | -2.36% | 5.29 | 5.52 | 395163 | 21171 | 2.47% |
| 2025-07-28 | 5.45 | 5.50 | 0.05 | 0.92% | 5.30 | 5.55 | 327364 | 17870 | 2.05% |
| 2025-07-25 | 5.53 | 5.45 | -0.08 | -1.45% | 5.41 | 5.57 | 268125 | 14702 | 1.68% |
| 2025-07-24 | 5.62 | 5.53 | -0.14 | -2.47% | 5.46 | 5.65 | 478638 | 26390 | 2.99% |
| 2025-07-23 | 5.78 | 5.67 | -0.04 | -0.70% | 5.55 | 5.85 | 587792 | 33650 | 3.67% |
| 2025-07-22 | 5.40 | 5.71 | 0.27 | 4.96% | 5.39 | 5.71 | 618964 | 34389 | 3.87% |
| 2025-07-21 | 5.15 | 5.44 | 0.29 | 5.63% | 5.15 | 5.48 | 693234 | 37254 | 4.33% |
| 2025-07-18 | 5.14 | 5.15 | 0.02 | 0.39% | 5.09 | 5.17 | 253606 | 13030 | 1.59% |
| 2025-07-17 | 5.07 | 5.13 | 0.07 | 1.38% | 5.05 | 5.15 | 193559 | 9870 | 1.21% |
| 2025-07-16 | 5.10 | 5.06 | -0.02 | -0.39% | 5.02 | 5.13 | 244201 | 12340 | 1.53% |
| 2025-07-15 | 5.21 | 5.08 | -0.20 | -3.79% | 5.08 | 5.23 | 364227 | 18707 | 2.28% |
| 2025-07-14 | 5.35 | 5.28 | -0.08 | -1.49% | 5.25 | 5.37 | 272189 | 14372 | 1.70% |
| 2025-07-11 | 5.44 | 5.36 | -0.07 | -1.29% | 5.35 | 5.45 | 237417 | 12779 | 1.48% |
| 2025-07-10 | 5.46 | 5.43 | -0.03 | -0.55% | 5.40 | 5.51 | 169946 | 9247 | 1.06% |
| 2025-07-09 | 5.40 | 5.46 | 0.11 | 2.06% | 5.38 | 5.58 | 424555 | 23303 | 2.65% |
| 2025-07-08 | 5.34 | 5.35 | 0.00 | 0.00% | 5.28 | 5.38 | 197758 | 10530 | 1.24% |
| 2025-07-07 | 5.34 | 5.35 | -0.01 | -0.19% | 5.27 | 5.37 | 181440 | 9661 | 1.13% |
| 2025-07-04 | 5.47 | 5.36 | -0.09 | -1.65% | 5.34 | 5.47 | 215608 | 11624 | 1.35% |
| 2025-07-03 | 5.45 | 5.45 | -0.01 | -0.18% | 5.40 | 5.49 | 207224 | 11274 | 1.30% |
| 2025-07-02 | 5.58 | 5.46 | -0.10 | -1.80% | 5.40 | 5.60 | 309745 | 16903 | 1.94% |
| 2025-07-01 | 5.37 | 5.56 | 0.17 | 3.15% | 5.36 | 5.67 | 588288 | 32349 | 3.68% |
| 2025-06-30 | 5.62 | 5.39 | -0.18 | -3.23% | 5.30 | 5.68 | 665961 | 36046 | 4.16% |
| 2025-06-27 | 5.29 | 5.57 | 0.31 | 5.89% | 5.26 | 5.63 | 677416 | 37402 | 4.24% |
| 2025-06-26 | 5.25 | 5.26 | 0.01 | 0.19% | 5.23 | 5.44 | 339845 | 18033 | 2.12% |
| 2025-06-25 | 5.24 | 5.25 | 0.02 | 0.38% | 5.16 | 5.34 | 268144 | 14043 | 1.68% |
| 2025-06-24 | 5.15 | 5.23 | -0.01 | -0.19% | 5.03 | 5.26 | 311118 | 16099 | 1.95% |
| 2025-06-23 | 5.13 | 5.24 | 0.16 | 3.15% | 5.11 | 5.33 | 322828 | 16866 | 2.02% |
| 2025-06-20 | 5.56 | 5.08 | -0.51 | -9.12% | 5.06 | 5.56 | 655606 | 34085 | 4.10% |
| 2025-06-19 | 5.42 | 5.59 | 0.20 | 3.71% | 5.42 | 5.59 | 411930 | 22770 | 2.58% |
| 2025-06-18 | 5.52 | 5.41 | -0.07 | -1.28% | 5.41 | 5.57 | 179470 | 9805 | 1.12% |
| 2025-06-17 | 5.39 | 5.48 | 0.06 | 1.11% | 5.38 | 5.54 | 201751 | 11029 | 1.26% |
| 2025-06-16 | 5.41 | 5.42 | 0.04 | 0.74% | 5.40 | 5.51 | 222794 | 12151 | 1.39% |
| 2025-06-13 | 5.37 | 5.38 | 0.04 | 0.75% | 5.34 | 5.46 | 177953 | 9600 | 1.11% |
| 2025-06-12 | 5.50 | 5.34 | -0.14 | -2.55% | 5.28 | 5.53 | 275399 | 14746 | 1.72% |
| 2025-06-11 | 5.50 | 5.48 | -0.02 | -0.36% | 5.47 | 5.56 | 155653 | 8560 | 0.97% |
| 2025-06-10 | 5.52 | 5.50 | -0.01 | -0.18% | 5.41 | 5.57 | 164402 | 9036 | 1.03% |
| 2025-06-09 | 5.55 | 5.51 | -0.03 | -0.54% | 5.50 | 5.58 | 163440 | 9038 | 1.02% |
| 2025-06-06 | 5.53 | 5.54 | 0.04 | 0.73% | 5.42 | 5.60 | 152417 | 8416 | 0.95% |
| 2025-06-05 | 5.47 | 5.50 | 0.02 | 0.36% | 5.46 | 5.62 | 230103 | 12762 | 1.44% |
| 2025-06-04 | 5.39 | 5.48 | 0.10 | 1.86% | 5.36 | 5.53 | 167984 | 9137 | 1.05% |
| 2025-06-03 | 5.46 | 5.38 | -0.09 | -1.65% | 5.34 | 5.47 | 141656 | 7630 | 0.89% |
| 2025-05-30 | 5.42 | 5.47 | 0.03 | 0.55% | 5.36 | 5.49 | 134345 | 7285 | 0.84% |
| 2025-05-29 | 5.42 | 5.44 | 0.01 | 0.18% | 5.39 | 5.48 | 134269 | 7304 | 0.84% |
| 2025-05-28 | 5.57 | 5.43 | -0.17 | -3.04% | 5.34 | 5.61 | 248018 | 13480 | 1.55% |
| 2025-05-27 | 5.48 | 5.60 | 0.11 | 2.00% | 5.41 | 5.66 | 201265 | 11102 | 1.26% |
| 2025-05-26 | 5.59 | 5.49 | -0.11 | -1.96% | 5.47 | 5.61 | 234930 | 12980 | 1.47% |
| 2025-05-23 | 5.41 | 5.60 | 0.20 | 3.70% | 5.38 | 5.71 | 415542 | 23254 | 2.60% |
| 2025-05-22 | 5.61 | 5.40 | -0.20 | -3.57% | 5.40 | 5.63 | 233654 | 12794 | 1.46% |
| 2025-05-21 | 5.65 | 5.60 | -0.01 | -0.18% | 5.54 | 5.74 | 297877 | 16767 | 1.86% |
| 2025-05-20 | 5.30 | 5.61 | 0.31 | 5.85% | 5.27 | 5.65 | 495642 | 27314 | 3.10% |
| 2025-05-19 | 5.25 | 5.30 | 0.05 | 0.95% | 5.25 | 5.57 | 350566 | 18934 | 2.19% |
| 2025-05-16 | 5.27 | 5.25 | -0.05 | -0.94% | 5.20 | 5.31 | 139103 | 7298 | 0.87% |
| 2025-05-15 | 5.29 | 5.30 | -0.03 | -0.56% | 5.25 | 5.36 | 135754 | 7184 | 0.85% |
| 2025-05-14 | 5.36 | 5.33 | -0.06 | -1.11% | 5.21 | 5.43 | 186984 | 10019 | 1.17% |
| 2025-05-13 | 5.39 | 5.39 | 0.02 | 0.37% | 5.34 | 5.45 | 149862 | 8068 | 0.94% |
| 2025-05-12 | 5.25 | 5.37 | 0.13 | 2.48% | 5.21 | 5.38 | 169092 | 8953 | 1.06% |
| 2025-05-09 | 5.37 | 5.24 | -0.13 | -2.42% | 5.20 | 5.40 | 191063 | 10078 | 1.19% |
| 2025-05-08 | 5.45 | 5.37 | -0.10 | -1.83% | 5.36 | 5.50 | 181190 | 9786 | 1.13% |
| 2025-05-07 | 5.33 | 5.47 | 0.16 | 3.01% | 5.33 | 5.53 | 263003 | 14305 | 1.64% |
| 2025-05-06 | 5.30 | 5.31 | 0.03 | 0.57% | 5.23 | 5.35 | 177563 | 9396 | 1.11% |
| 2025-04-30 | 5.34 | 5.28 | -0.12 | -2.22% | 5.28 | 5.39 | 183251 | 9757 | 1.15% |
| 2025-04-29 | 5.35 | 5.40 | 0.01 | 0.19% | 5.28 | 5.49 | 264533 | 14298 | 1.65% |
| 2025-04-28 | 5.20 | 5.39 | 0.17 | 3.26% | 5.12 | 5.47 | 402400 | 21553 | 2.52% |
| 2025-04-25 | 5.28 | 5.22 | -0.06 | -1.14% | 5.17 | 5.37 | 249134 | 13116 | 1.56% |
| 2025-04-24 | 5.22 | 5.28 | 0.06 | 1.15% | 5.14 | 5.32 | 260292 | 13681 | 1.63% |
| 2025-04-23 | 4.98 | 5.22 | 0.24 | 4.82% | 4.96 | 5.37 | 363625 | 18849 | 2.27% |