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 | 5.68 | 5.58 | -0.15 | -2.62% | 5.58 | 5.70 | 232469 | 13052 | 2.98% |
| 2025-07-31 | 5.70 | 5.73 | 0.02 | 0.35% | 5.60 | 5.75 | 268308 | 15191 | 3.44% |
| 2025-07-30 | 5.67 | 5.71 | 0.03 | 0.53% | 5.64 | 5.75 | 137903 | 7850 | 1.77% |
| 2025-07-29 | 5.77 | 5.68 | -0.08 | -1.39% | 5.62 | 5.78 | 130612 | 7401 | 1.68% |
| 2025-07-28 | 5.76 | 5.76 | 0.02 | 0.35% | 5.73 | 5.80 | 90317 | 5208 | 1.16% |
| 2025-07-25 | 5.79 | 5.74 | -0.04 | -0.69% | 5.73 | 5.80 | 86503 | 4978 | 1.11% |
| 2025-07-24 | 5.71 | 5.78 | 0.07 | 1.23% | 5.71 | 5.80 | 154624 | 8911 | 1.98% |
| 2025-07-23 | 5.72 | 5.71 | -0.02 | -0.35% | 5.69 | 5.78 | 142211 | 8165 | 1.83% |
| 2025-07-22 | 5.71 | 5.73 | 0.03 | 0.53% | 5.66 | 5.74 | 111982 | 6381 | 1.44% |
| 2025-07-21 | 5.63 | 5.70 | 0.08 | 1.42% | 5.62 | 5.73 | 163361 | 9283 | 2.10% |
| 2025-07-18 | 5.62 | 5.62 | 0.00 | 0.00% | 5.58 | 5.64 | 93291 | 5227 | 1.20% |
| 2025-07-17 | 5.61 | 5.62 | 0.02 | 0.36% | 5.57 | 5.69 | 102014 | 5738 | 1.31% |
| 2025-07-16 | 5.56 | 5.60 | 0.05 | 0.90% | 5.55 | 5.62 | 85241 | 4769 | 1.09% |
| 2025-07-15 | 5.68 | 5.55 | -0.13 | -2.29% | 5.52 | 5.69 | 146568 | 8168 | 1.88% |
| 2025-07-14 | 5.66 | 5.68 | 0.01 | 0.18% | 5.64 | 5.69 | 118585 | 6718 | 1.52% |
| 2025-07-11 | 5.68 | 5.67 | 0.02 | 0.35% | 5.61 | 5.71 | 144829 | 8200 | 1.86% |
| 2025-07-10 | 5.72 | 5.76 | 0.03 | 0.52% | 5.72 | 5.77 | 122373 | 7043 | 1.57% |
| 2025-07-09 | 5.72 | 5.73 | 0.02 | 0.35% | 5.71 | 5.77 | 145554 | 8347 | 1.87% |
| 2025-07-08 | 5.69 | 5.71 | 0.03 | 0.53% | 5.68 | 5.76 | 131332 | 7504 | 1.69% |
| 2025-07-07 | 5.62 | 5.68 | 0.04 | 0.71% | 5.61 | 5.69 | 76884 | 4355 | 0.99% |
| 2025-07-04 | 5.68 | 5.64 | -0.04 | -0.70% | 5.61 | 5.69 | 133790 | 7559 | 1.72% |
| 2025-07-03 | 5.67 | 5.68 | 0.01 | 0.18% | 5.65 | 5.69 | 62486 | 3545 | 0.80% |
| 2025-07-02 | 5.65 | 5.67 | 0.02 | 0.35% | 5.63 | 5.69 | 97598 | 5531 | 1.25% |
| 2025-07-01 | 5.65 | 5.65 | -0.01 | -0.18% | 5.60 | 5.67 | 87701 | 4943 | 1.13% |
| 2025-06-30 | 5.68 | 5.66 | -0.01 | -0.18% | 5.62 | 5.69 | 89820 | 5069 | 1.15% |
| 2025-06-27 | 5.67 | 5.67 | 0.00 | 0.00% | 5.65 | 5.70 | 97867 | 5558 | 1.26% |
| 2025-06-26 | 5.63 | 5.67 | 0.01 | 0.18% | 5.58 | 5.72 | 145515 | 8225 | 1.87% |
| 2025-06-25 | 5.68 | 5.66 | 0.10 | 1.80% | 5.57 | 5.73 | 182662 | 10318 | 2.34% |
| 2025-06-24 | 5.45 | 5.56 | 0.12 | 2.21% | 5.44 | 5.59 | 88242 | 4884 | 1.13% |
| 2025-06-23 | 5.37 | 5.44 | 0.04 | 0.74% | 5.35 | 5.46 | 54179 | 2934 | 0.70% |
| 2025-06-20 | 5.38 | 5.40 | 0.00 | 0.00% | 5.38 | 5.45 | 49354 | 2674 | 0.63% |
| 2025-06-19 | 5.52 | 5.40 | -0.12 | -2.17% | 5.39 | 5.52 | 92192 | 5013 | 1.18% |
| 2025-06-18 | 5.57 | 5.52 | -0.07 | -1.25% | 5.51 | 5.58 | 77284 | 4273 | 0.99% |
| 2025-06-17 | 5.63 | 5.59 | -0.03 | -0.53% | 5.57 | 5.64 | 58986 | 3302 | 0.76% |
| 2025-06-16 | 5.55 | 5.62 | 0.05 | 0.90% | 5.54 | 5.65 | 81553 | 4575 | 1.05% |
| 2025-06-13 | 5.65 | 5.57 | -0.09 | -1.59% | 5.54 | 5.65 | 129936 | 7256 | 1.67% |
| 2025-06-12 | 5.70 | 5.66 | -0.04 | -0.70% | 5.63 | 5.71 | 86710 | 4913 | 1.11% |
| 2025-06-11 | 5.64 | 5.70 | 0.08 | 1.42% | 5.62 | 5.74 | 136119 | 7765 | 1.75% |
| 2025-06-10 | 5.68 | 5.62 | -0.05 | -0.88% | 5.55 | 5.69 | 124435 | 7006 | 1.60% |
| 2025-06-09 | 5.63 | 5.67 | 0.05 | 0.89% | 5.61 | 5.69 | 101396 | 5735 | 1.30% |
| 2025-06-06 | 5.64 | 5.62 | -0.02 | -0.35% | 5.59 | 5.64 | 78975 | 4433 | 1.01% |
| 2025-06-05 | 5.70 | 5.64 | -0.08 | -1.40% | 5.61 | 5.74 | 143292 | 8115 | 1.84% |
| 2025-06-04 | 5.64 | 5.72 | 0.08 | 1.42% | 5.61 | 5.78 | 149261 | 8496 | 1.92% |
| 2025-06-03 | 5.53 | 5.64 | 0.06 | 1.08% | 5.53 | 5.66 | 92022 | 5172 | 1.18% |
| 2025-05-30 | 5.68 | 5.58 | -0.10 | -1.76% | 5.58 | 5.69 | 97130 | 5457 | 1.25% |
| 2025-05-29 | 5.67 | 5.68 | 0.02 | 0.35% | 5.59 | 5.70 | 125524 | 7110 | 1.61% |
| 2025-05-28 | 5.66 | 5.66 | 0.01 | 0.18% | 5.63 | 5.71 | 105496 | 5981 | 1.35% |
| 2025-05-27 | 5.60 | 5.65 | 0.05 | 0.89% | 5.58 | 5.65 | 90053 | 5060 | 1.16% |
| 2025-05-26 | 5.53 | 5.60 | 0.04 | 0.72% | 5.51 | 5.62 | 100400 | 5596 | 1.29% |
| 2025-05-23 | 5.65 | 5.56 | -0.09 | -1.59% | 5.55 | 5.69 | 119988 | 6741 | 1.54% |
| 2025-05-22 | 5.82 | 5.65 | -0.17 | -2.92% | 5.64 | 5.83 | 163897 | 9374 | 2.10% |
| 2025-05-21 | 5.86 | 5.82 | -0.05 | -0.85% | 5.76 | 5.88 | 171185 | 9942 | 2.20% |
| 2025-05-20 | 5.85 | 5.87 | 0.01 | 0.17% | 5.81 | 5.89 | 145036 | 8494 | 1.86% |
| 2025-05-19 | 5.78 | 5.86 | 0.09 | 1.56% | 5.74 | 5.88 | 217345 | 12646 | 2.79% |
| 2025-05-16 | 5.71 | 5.77 | 0.07 | 1.23% | 5.64 | 5.84 | 232094 | 13304 | 2.98% |
| 2025-05-15 | 5.74 | 5.70 | -0.06 | -1.04% | 5.70 | 5.81 | 174499 | 10033 | 2.24% |
| 2025-05-14 | 5.71 | 5.76 | 0.02 | 0.35% | 5.62 | 5.77 | 158934 | 9067 | 2.04% |
| 2025-05-13 | 5.71 | 5.74 | 0.08 | 1.41% | 5.67 | 5.80 | 227851 | 13078 | 2.92% |
| 2025-05-12 | 5.71 | 5.66 | -0.04 | -0.70% | 5.59 | 5.75 | 190275 | 10736 | 2.44% |
| 2025-05-09 | 5.90 | 5.70 | -0.19 | -3.23% | 5.68 | 5.90 | 223315 | 12826 | 2.87% |
| 2025-05-08 | 5.80 | 5.89 | 0.04 | 0.68% | 5.70 | 5.92 | 265466 | 15538 | 3.41% |
| 2025-05-07 | 5.87 | 5.85 | 0.12 | 2.09% | 5.78 | 6.08 | 372407 | 22029 | 4.78% |
| 2025-05-06 | 5.72 | 5.73 | 0.06 | 1.06% | 5.67 | 5.77 | 239035 | 13654 | 3.07% |
| 2025-04-30 | 5.84 | 5.67 | -0.16 | -2.74% | 5.67 | 5.99 | 283418 | 16431 | 3.64% |
| 2025-04-29 | 5.75 | 5.83 | 0.00 | 0.00% | 5.73 | 5.88 | 205755 | 11986 | 2.64% |
| 2025-04-28 | 6.16 | 5.83 | -0.25 | -4.11% | 5.83 | 6.22 | 371056 | 22129 | 4.76% |
| 2025-04-25 | 6.13 | 6.08 | -0.10 | -1.62% | 6.05 | 6.26 | 351765 | 21669 | 4.52% |
| 2025-04-24 | 6.30 | 6.18 | -0.12 | -1.90% | 6.09 | 6.45 | 445904 | 27685 | 5.72% |