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 | 5.43 | 5.46 | 0.04 | 0.74% | 5.43 | 5.49 | 90270 | 4932 | 1.00% |
| 2025-07-31 | 5.55 | 5.42 | -0.15 | -2.69% | 5.41 | 5.56 | 223775 | 12222 | 2.48% |
| 2025-07-30 | 5.53 | 5.57 | 0.03 | 0.54% | 5.52 | 5.61 | 158364 | 8823 | 1.76% |
| 2025-07-29 | 5.57 | 5.54 | -0.04 | -0.72% | 5.49 | 5.58 | 166129 | 9175 | 1.84% |
| 2025-07-28 | 5.64 | 5.58 | -0.05 | -0.89% | 5.57 | 5.64 | 145227 | 8113 | 1.61% |
| 2025-07-25 | 5.68 | 5.63 | -0.05 | -0.88% | 5.62 | 5.69 | 161498 | 9122 | 1.79% |
| 2025-07-24 | 5.60 | 5.68 | 0.07 | 1.25% | 5.58 | 5.69 | 224584 | 12704 | 2.49% |
| 2025-07-23 | 5.63 | 5.61 | -0.03 | -0.53% | 5.60 | 5.66 | 196818 | 11085 | 2.18% |
| 2025-07-22 | 5.59 | 5.64 | 0.05 | 0.89% | 5.55 | 5.65 | 254245 | 14256 | 2.82% |
| 2025-07-21 | 5.51 | 5.59 | 0.08 | 1.45% | 5.50 | 5.59 | 168646 | 9365 | 1.87% |
| 2025-07-18 | 5.52 | 5.51 | -0.01 | -0.18% | 5.49 | 5.53 | 98762 | 5437 | 1.09% |
| 2025-07-17 | 5.51 | 5.52 | 0.00 | 0.00% | 5.49 | 5.53 | 123939 | 6832 | 1.37% |
| 2025-07-16 | 5.53 | 5.52 | -0.02 | -0.36% | 5.48 | 5.56 | 124579 | 6885 | 1.38% |
| 2025-07-15 | 5.63 | 5.54 | -0.10 | -1.77% | 5.51 | 5.65 | 219388 | 12193 | 2.43% |
| 2025-07-14 | 5.62 | 5.64 | 0.03 | 0.53% | 5.60 | 5.68 | 192819 | 10889 | 2.14% |
| 2025-07-11 | 5.60 | 5.61 | 0.00 | 0.00% | 5.56 | 5.63 | 182174 | 10200 | 2.02% |
| 2025-07-10 | 5.55 | 5.61 | 0.04 | 0.72% | 5.55 | 5.62 | 153628 | 8594 | 1.70% |
| 2025-07-09 | 5.57 | 5.57 | -0.03 | -0.54% | 5.55 | 5.64 | 177926 | 9947 | 1.97% |
| 2025-07-08 | 5.54 | 5.60 | 0.06 | 1.08% | 5.52 | 5.61 | 218540 | 12163 | 2.42% |
| 2025-07-07 | 5.53 | 5.54 | 0.00 | 0.00% | 5.48 | 5.55 | 124659 | 6873 | 1.38% |
| 2025-07-04 | 5.55 | 5.54 | -0.02 | -0.36% | 5.53 | 5.59 | 168467 | 9378 | 1.87% |
| 2025-07-03 | 5.53 | 5.56 | 0.01 | 0.18% | 5.51 | 5.56 | 141139 | 7812 | 1.56% |
| 2025-07-02 | 5.64 | 5.55 | 0.02 | 0.36% | 5.53 | 5.69 | 247684 | 13830 | 2.74% |
| 2025-07-01 | 5.48 | 5.53 | 0.04 | 0.73% | 5.48 | 5.54 | 188826 | 10412 | 2.09% |
| 2025-06-30 | 5.50 | 5.49 | 0.00 | 0.00% | 5.46 | 5.50 | 126302 | 6920 | 1.40% |
| 2025-06-27 | 5.48 | 5.49 | 0.00 | 0.00% | 5.46 | 5.51 | 145505 | 7985 | 1.61% |
| 2025-06-26 | 5.52 | 5.49 | -0.04 | -0.72% | 5.47 | 5.53 | 211691 | 11633 | 2.35% |
| 2025-06-25 | 5.55 | 5.53 | -0.02 | -0.36% | 5.49 | 5.57 | 252657 | 13968 | 2.80% |
| 2025-06-24 | 5.53 | 5.55 | -0.17 | -2.97% | 5.45 | 5.58 | 461085 | 25533 | 5.11% |
| 2025-06-23 | 5.59 | 5.72 | 0.28 | 5.15% | 5.59 | 5.80 | 586147 | 33364 | 6.50% |
| 2025-06-20 | 5.38 | 5.44 | 0.09 | 1.68% | 5.34 | 5.54 | 269145 | 14681 | 2.98% |
| 2025-06-19 | 5.60 | 5.41 | -0.24 | -4.25% | 5.39 | 5.63 | 322748 | 17650 | 3.58% |
| 2025-06-18 | 5.72 | 5.65 | -0.09 | -1.57% | 5.61 | 5.81 | 279274 | 15865 | 3.10% |
| 2025-06-17 | 5.74 | 5.74 | -0.06 | -1.03% | 5.63 | 5.78 | 355385 | 20250 | 3.94% |
| 2025-06-16 | 5.66 | 5.80 | 0.17 | 3.02% | 5.60 | 5.85 | 477062 | 27455 | 5.29% |
| 2025-06-13 | 5.61 | 5.63 | 0.01 | 0.18% | 5.57 | 5.76 | 361978 | 20509 | 4.01% |
| 2025-06-12 | 5.65 | 5.62 | -0.10 | -1.75% | 5.57 | 5.69 | 311362 | 17460 | 3.45% |
| 2025-06-11 | 5.80 | 5.72 | -0.13 | -2.22% | 5.63 | 5.94 | 681994 | 39117 | 7.56% |
| 2025-06-10 | 5.49 | 5.85 | 0.36 | 6.56% | 5.47 | 5.88 | 807054 | 45920 | 8.94% |
| 2025-06-09 | 5.48 | 5.49 | 0.01 | 0.18% | 5.45 | 5.50 | 155675 | 8519 | 1.73% |
| 2025-06-06 | 5.46 | 5.48 | 0.02 | 0.37% | 5.45 | 5.51 | 154517 | 8481 | 1.71% |
| 2025-06-05 | 5.54 | 5.46 | -0.09 | -1.62% | 5.45 | 5.54 | 195255 | 10710 | 2.16% |
| 2025-06-04 | 5.47 | 5.55 | 0.09 | 1.65% | 5.44 | 5.55 | 204160 | 11218 | 2.26% |
| 2025-06-03 | 5.44 | 5.46 | -0.01 | -0.18% | 5.40 | 5.48 | 196942 | 10732 | 2.18% |
| 2025-05-30 | 5.50 | 5.47 | -0.06 | -1.08% | 5.46 | 5.61 | 238222 | 13155 | 2.64% |
| 2025-05-29 | 5.48 | 5.53 | 0.05 | 0.91% | 5.47 | 5.58 | 265051 | 14642 | 2.94% |
| 2025-05-28 | 5.51 | 5.48 | -0.07 | -1.26% | 5.46 | 5.56 | 262198 | 14433 | 2.91% |
| 2025-05-27 | 5.50 | 5.55 | 0.01 | 0.18% | 5.45 | 5.58 | 302029 | 16652 | 3.35% |
| 2025-05-26 | 5.63 | 5.54 | -0.13 | -2.29% | 5.51 | 5.69 | 386824 | 21571 | 4.29% |
| 2025-05-23 | 5.82 | 5.67 | -0.30 | -5.03% | 5.61 | 5.86 | 575599 | 32937 | 6.38% |
| 2025-05-22 | 5.90 | 5.97 | -0.16 | -2.61% | 5.74 | 6.12 | 849246 | 49704 | 9.41% |
| 2025-05-21 | 5.89 | 6.13 | 0.15 | 2.51% | 5.73 | 6.28 | 1085662 | 65544 | 12.03% |
| 2025-05-20 | 6.40 | 5.98 | -0.18 | -2.92% | 5.98 | 6.58 | 1569829 | 98128 | 17.40% |
| 2025-05-19 | 5.62 | 6.16 | 0.56 | 10.00% | 5.62 | 6.16 | 465950 | 28286 | 5.16% |
| 2025-05-16 | 5.79 | 5.60 | -0.14 | -2.44% | 5.57 | 5.87 | 732176 | 41436 | 8.11% |
| 2025-05-15 | 5.90 | 5.74 | -0.15 | -2.55% | 5.68 | 6.18 | 1050591 | 62151 | 11.64% |
| 2025-05-14 | 5.56 | 5.89 | 0.25 | 4.43% | 5.52 | 6.17 | 1273078 | 74470 | 14.11% |
| 2025-05-13 | 5.37 | 5.64 | 0.34 | 6.42% | 5.36 | 5.69 | 702840 | 38780 | 7.79% |
| 2025-05-12 | 5.30 | 5.30 | 0.03 | 0.57% | 5.27 | 5.31 | 107238 | 5672 | 1.19% |
| 2025-05-09 | 5.32 | 5.27 | -0.06 | -1.13% | 5.26 | 5.33 | 117664 | 6218 | 1.30% |
| 2025-05-08 | 5.32 | 5.33 | -0.01 | -0.19% | 5.29 | 5.34 | 127451 | 6785 | 1.41% |
| 2025-05-07 | 5.36 | 5.34 | 0.01 | 0.19% | 5.31 | 5.39 | 183109 | 9781 | 2.03% |
| 2025-05-06 | 5.29 | 5.33 | 0.07 | 1.33% | 5.26 | 5.33 | 168515 | 8953 | 1.87% |
| 2025-04-30 | 5.45 | 5.26 | -0.17 | -3.13% | 5.26 | 5.47 | 283043 | 15127 | 3.14% |
| 2025-04-29 | 5.47 | 5.43 | -0.14 | -2.51% | 5.36 | 5.49 | 276551 | 14996 | 3.06% |
| 2025-04-28 | 5.62 | 5.57 | 0.02 | 0.36% | 5.49 | 5.70 | 491796 | 27551 | 5.45% |
| 2025-04-25 | 5.50 | 5.55 | 0.08 | 1.46% | 5.35 | 5.68 | 466965 | 25769 | 5.18% |
| 2025-04-24 | 5.42 | 5.47 | -0.01 | -0.18% | 5.38 | 5.50 | 286576 | 15561 | 3.18% |