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 | 5.86 | 5.94 | 0.06 | 1.02% | 5.86 | 6.00 | 429739 | 25569 | 3.23% |
| 2025-07-31 | 5.90 | 5.88 | -0.05 | -0.84% | 5.85 | 5.95 | 344651 | 20312 | 2.59% |
| 2025-07-30 | 5.88 | 5.93 | 0.03 | 0.51% | 5.86 | 6.02 | 478139 | 28461 | 3.59% |
| 2025-07-29 | 5.87 | 5.90 | 0.06 | 1.03% | 5.80 | 5.94 | 404636 | 23795 | 3.04% |
| 2025-07-28 | 5.90 | 5.84 | 0.03 | 0.52% | 5.82 | 5.94 | 270824 | 15892 | 2.03% |
| 2025-07-25 | 5.88 | 5.81 | -0.09 | -1.53% | 5.80 | 5.91 | 327095 | 19127 | 2.46% |
| 2025-07-24 | 5.74 | 5.90 | 0.16 | 2.79% | 5.73 | 5.93 | 499204 | 29273 | 3.75% |
| 2025-07-23 | 5.76 | 5.74 | -0.02 | -0.35% | 5.72 | 5.79 | 221110 | 12742 | 1.66% |
| 2025-07-22 | 5.77 | 5.76 | 0.00 | 0.00% | 5.72 | 5.78 | 216397 | 12441 | 1.63% |
| 2025-07-21 | 5.68 | 5.76 | 0.08 | 1.41% | 5.65 | 5.78 | 288279 | 16521 | 2.17% |
| 2025-07-18 | 5.65 | 5.68 | 0.03 | 0.53% | 5.59 | 5.68 | 248941 | 14036 | 1.87% |
| 2025-07-17 | 5.65 | 5.65 | 0.00 | 0.00% | 5.63 | 5.69 | 206816 | 11713 | 1.55% |
| 2025-07-16 | 5.55 | 5.65 | 0.09 | 1.62% | 5.55 | 5.65 | 221011 | 12379 | 1.66% |
| 2025-07-15 | 5.63 | 5.56 | -0.07 | -1.24% | 5.53 | 5.65 | 227014 | 12641 | 1.71% |
| 2025-07-14 | 5.58 | 5.63 | 0.05 | 0.90% | 5.57 | 5.67 | 250091 | 14053 | 1.88% |
| 2025-07-11 | 5.55 | 5.58 | 0.03 | 0.54% | 5.55 | 5.60 | 226570 | 12632 | 1.70% |
| 2025-07-10 | 5.50 | 5.55 | 0.05 | 0.91% | 5.49 | 5.56 | 187163 | 10354 | 1.41% |
| 2025-07-09 | 5.51 | 5.50 | -0.01 | -0.18% | 5.49 | 5.52 | 166739 | 9179 | 1.25% |
| 2025-07-08 | 5.52 | 5.51 | 0.01 | 0.18% | 5.49 | 5.56 | 166575 | 9186 | 1.25% |
| 2025-07-07 | 5.49 | 5.50 | 0.00 | 0.00% | 5.48 | 5.53 | 116300 | 6401 | 0.87% |
| 2025-07-04 | 5.51 | 5.50 | -0.01 | -0.18% | 5.49 | 5.53 | 157013 | 8646 | 1.18% |
| 2025-07-03 | 5.49 | 5.51 | 0.03 | 0.55% | 5.48 | 5.53 | 169607 | 9344 | 1.27% |
| 2025-07-02 | 5.48 | 5.48 | -0.01 | -0.18% | 5.46 | 5.51 | 151190 | 8296 | 1.14% |
| 2025-07-01 | 5.42 | 5.49 | 0.07 | 1.29% | 5.41 | 5.49 | 172589 | 9403 | 1.30% |
| 2025-06-30 | 5.42 | 5.42 | 0.00 | 0.00% | 5.40 | 5.44 | 116842 | 6329 | 0.88% |
| 2025-06-27 | 5.43 | 5.42 | 0.00 | 0.00% | 5.41 | 5.45 | 108194 | 5878 | 0.81% |
| 2025-06-26 | 5.45 | 5.42 | -0.04 | -0.73% | 5.42 | 5.46 | 99962 | 5429 | 0.75% |
| 2025-06-25 | 5.43 | 5.46 | 0.03 | 0.55% | 5.41 | 5.47 | 113047 | 6145 | 0.85% |
| 2025-06-24 | 5.38 | 5.43 | 0.06 | 1.12% | 5.37 | 5.44 | 103012 | 5581 | 0.77% |
| 2025-06-23 | 5.35 | 5.37 | 0.01 | 0.19% | 5.31 | 5.39 | 122148 | 6539 | 0.92% |
| 2025-06-20 | 5.35 | 5.36 | 0.02 | 0.37% | 5.34 | 5.38 | 99147 | 5316 | 0.74% |
| 2025-06-19 | 5.41 | 5.34 | -0.06 | -1.11% | 5.33 | 5.41 | 146616 | 7859 | 1.10% |
| 2025-06-18 | 5.47 | 5.40 | -0.06 | -1.10% | 5.39 | 5.48 | 136281 | 7377 | 1.02% |
| 2025-06-17 | 5.49 | 5.46 | 0.02 | 0.37% | 5.44 | 5.53 | 168501 | 9229 | 1.27% |
| 2025-06-16 | 5.59 | 5.59 | -0.02 | -0.36% | 5.56 | 5.63 | 157886 | 8824 | 1.19% |
| 2025-06-13 | 5.70 | 5.61 | -0.09 | -1.58% | 5.60 | 5.72 | 185299 | 10457 | 1.39% |
| 2025-06-12 | 5.69 | 5.70 | 0.01 | 0.18% | 5.65 | 5.72 | 173252 | 9843 | 1.30% |
| 2025-06-11 | 5.73 | 5.69 | -0.03 | -0.52% | 5.69 | 5.74 | 153331 | 8754 | 1.15% |
| 2025-06-10 | 5.70 | 5.72 | 0.01 | 0.18% | 5.66 | 5.75 | 262532 | 14988 | 1.97% |
| 2025-06-09 | 5.67 | 5.71 | 0.06 | 1.06% | 5.64 | 5.72 | 208588 | 11857 | 1.57% |
| 2025-06-06 | 5.59 | 5.65 | 0.07 | 1.25% | 5.57 | 5.69 | 262778 | 14804 | 1.97% |
| 2025-06-05 | 5.64 | 5.58 | -0.05 | -0.89% | 5.55 | 5.66 | 171361 | 9584 | 1.29% |
| 2025-06-04 | 5.63 | 5.63 | 0.00 | 0.00% | 5.59 | 5.65 | 161475 | 9065 | 1.21% |
| 2025-06-03 | 5.55 | 5.63 | 0.07 | 1.26% | 5.53 | 5.65 | 222343 | 12438 | 1.67% |
| 2025-05-30 | 5.51 | 5.56 | 0.04 | 0.72% | 5.50 | 5.58 | 192921 | 10703 | 1.45% |
| 2025-05-29 | 5.46 | 5.52 | 0.07 | 1.28% | 5.43 | 5.53 | 167222 | 9183 | 1.26% |
| 2025-05-28 | 5.49 | 5.45 | -0.04 | -0.73% | 5.43 | 5.50 | 110007 | 6000 | 0.83% |
| 2025-05-27 | 5.45 | 5.49 | 0.05 | 0.92% | 5.44 | 5.51 | 126767 | 6938 | 0.95% |
| 2025-05-26 | 5.52 | 5.44 | -0.08 | -1.45% | 5.43 | 5.53 | 188094 | 10287 | 1.41% |
| 2025-05-23 | 5.51 | 5.52 | 0.02 | 0.36% | 5.50 | 5.58 | 204824 | 11369 | 1.54% |
| 2025-05-22 | 5.54 | 5.50 | -0.06 | -1.08% | 5.48 | 5.55 | 134544 | 7420 | 1.01% |
| 2025-05-21 | 5.54 | 5.56 | 0.02 | 0.36% | 5.53 | 5.58 | 132001 | 7340 | 0.99% |
| 2025-05-20 | 5.52 | 5.54 | 0.03 | 0.54% | 5.50 | 5.56 | 127961 | 7090 | 0.96% |
| 2025-05-19 | 5.51 | 5.51 | 0.00 | 0.00% | 5.48 | 5.53 | 128450 | 7068 | 0.96% |
| 2025-05-16 | 5.45 | 5.51 | 0.06 | 1.10% | 5.44 | 5.53 | 196169 | 10760 | 1.47% |
| 2025-05-15 | 5.44 | 5.45 | 0.01 | 0.18% | 5.43 | 5.47 | 149382 | 8145 | 1.12% |
| 2025-05-14 | 5.44 | 5.44 | 0.00 | 0.00% | 5.40 | 5.45 | 127276 | 6906 | 0.96% |
| 2025-05-13 | 5.45 | 5.44 | 0.02 | 0.37% | 5.41 | 5.45 | 129891 | 7056 | 0.98% |
| 2025-05-12 | 5.44 | 5.42 | -0.01 | -0.18% | 5.40 | 5.45 | 123994 | 6710 | 0.93% |
| 2025-05-09 | 5.43 | 5.43 | 0.01 | 0.18% | 5.41 | 5.46 | 115618 | 6282 | 0.87% |
| 2025-05-08 | 5.42 | 5.42 | 0.01 | 0.18% | 5.40 | 5.44 | 98992 | 5369 | 0.74% |
| 2025-05-07 | 5.44 | 5.41 | 0.00 | 0.00% | 5.40 | 5.46 | 136759 | 7411 | 1.03% |
| 2025-05-06 | 5.40 | 5.41 | 0.03 | 0.56% | 5.38 | 5.42 | 131249 | 7091 | 0.99% |
| 2025-04-30 | 5.38 | 5.38 | 0.00 | 0.00% | 5.37 | 5.40 | 107462 | 5787 | 0.81% |
| 2025-04-29 | 5.36 | 5.38 | 0.02 | 0.37% | 5.35 | 5.40 | 95668 | 5142 | 0.72% |
| 2025-04-28 | 5.35 | 5.36 | 0.01 | 0.19% | 5.31 | 5.38 | 122884 | 6572 | 0.92% |
| 2025-04-25 | 5.36 | 5.35 | 0.00 | 0.00% | 5.33 | 5.37 | 95624 | 5121 | 0.72% |
| 2025-04-24 | 5.35 | 5.35 | 0.00 | 0.00% | 5.33 | 5.39 | 104484 | 5601 | 0.78% |