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 | 5.60 | 5.71 | 0.15 | 2.70% | 5.60 | 5.75 | 214814 | 12203 | 2.86% |
| 2025-07-31 | 5.72 | 5.56 | -0.17 | -2.97% | 5.55 | 5.76 | 240178 | 13576 | 3.20% |
| 2025-07-30 | 5.65 | 5.73 | 0.04 | 0.70% | 5.65 | 5.82 | 314102 | 18016 | 4.18% |
| 2025-07-29 | 5.60 | 5.69 | 0.09 | 1.61% | 5.56 | 5.69 | 177346 | 9963 | 2.36% |
| 2025-07-28 | 5.58 | 5.60 | 0.03 | 0.54% | 5.58 | 5.70 | 114483 | 6428 | 1.52% |
| 2025-07-25 | 5.59 | 5.57 | -0.02 | -0.36% | 5.55 | 5.62 | 107256 | 5993 | 1.43% |
| 2025-07-24 | 5.55 | 5.59 | 0.05 | 0.90% | 5.55 | 5.62 | 113243 | 6313 | 1.51% |
| 2025-07-23 | 5.60 | 5.54 | -0.06 | -1.07% | 5.52 | 5.63 | 129952 | 7241 | 1.73% |
| 2025-07-22 | 5.69 | 5.60 | -0.11 | -1.93% | 5.57 | 5.71 | 202826 | 11391 | 2.70% |
| 2025-07-21 | 5.60 | 5.71 | 0.12 | 2.15% | 5.56 | 5.86 | 271328 | 15424 | 3.61% |
| 2025-07-18 | 5.55 | 5.59 | 0.03 | 0.54% | 5.45 | 5.59 | 129773 | 7167 | 1.73% |
| 2025-07-17 | 5.51 | 5.56 | 0.03 | 0.54% | 5.50 | 5.59 | 122202 | 6779 | 1.63% |
| 2025-07-16 | 5.42 | 5.53 | 0.10 | 1.84% | 5.40 | 5.57 | 151371 | 8343 | 2.02% |
| 2025-07-15 | 5.50 | 5.43 | -0.11 | -1.99% | 5.32 | 5.52 | 126793 | 6850 | 1.69% |
| 2025-07-14 | 5.49 | 5.54 | 0.05 | 0.91% | 5.48 | 5.57 | 161343 | 8937 | 2.15% |
| 2025-07-11 | 5.50 | 5.49 | -0.01 | -0.18% | 5.42 | 5.53 | 138338 | 7569 | 1.84% |
| 2025-07-10 | 5.42 | 5.50 | 0.06 | 1.10% | 5.42 | 5.52 | 124467 | 6820 | 1.66% |
| 2025-07-09 | 5.48 | 5.44 | -0.05 | -0.91% | 5.05 | 5.49 | 112448 | 6110 | 1.50% |
| 2025-07-08 | 5.43 | 5.49 | 0.04 | 0.73% | 5.42 | 5.52 | 128525 | 7022 | 1.71% |
| 2025-07-07 | 5.45 | 5.45 | 0.00 | 0.00% | 5.41 | 5.54 | 93578 | 5115 | 1.25% |
| 2025-07-04 | 5.53 | 5.45 | -0.09 | -1.62% | 5.43 | 5.55 | 119334 | 6523 | 1.59% |
| 2025-07-03 | 5.43 | 5.54 | 0.09 | 1.65% | 5.43 | 5.58 | 181647 | 10035 | 2.42% |
| 2025-07-02 | 5.49 | 5.45 | -0.06 | -1.09% | 5.43 | 5.56 | 165361 | 9055 | 2.20% |
| 2025-07-01 | 5.43 | 5.51 | 0.08 | 1.47% | 5.39 | 5.58 | 253605 | 13915 | 3.38% |
| 2025-06-30 | 5.45 | 5.43 | 0.19 | 3.63% | 5.31 | 5.55 | 360486 | 19535 | 4.80% |
| 2025-06-27 | 5.23 | 5.24 | 0.01 | 0.19% | 5.22 | 5.30 | 100833 | 5291 | 1.34% |
| 2025-06-26 | 5.30 | 5.23 | -0.08 | -1.51% | 5.20 | 5.32 | 129050 | 6756 | 1.72% |
| 2025-06-25 | 5.32 | 5.31 | 0.01 | 0.19% | 5.22 | 5.37 | 168679 | 8927 | 2.25% |
| 2025-06-24 | 5.06 | 5.30 | 0.24 | 4.74% | 5.06 | 5.51 | 322352 | 17147 | 4.29% |
| 2025-06-23 | 4.94 | 5.06 | 0.13 | 2.64% | 4.92 | 5.09 | 112886 | 5657 | 1.51% |
| 2025-06-20 | 4.99 | 4.93 | -0.08 | -1.60% | 4.90 | 5.03 | 119708 | 5936 | 1.60% |
| 2025-06-19 | 5.15 | 5.01 | -0.16 | -3.09% | 4.99 | 5.20 | 171565 | 8686 | 2.30% |
| 2025-06-18 | 5.26 | 5.17 | -0.16 | -3.00% | 5.13 | 5.32 | 180527 | 9392 | 2.42% |
| 2025-06-17 | 5.32 | 5.33 | 0.03 | 0.57% | 5.29 | 5.50 | 231746 | 12458 | 3.11% |
| 2025-06-16 | 5.30 | 5.30 | -0.08 | -1.49% | 5.27 | 5.41 | 258362 | 13736 | 3.46% |
| 2025-06-13 | 5.29 | 5.38 | 0.07 | 1.32% | 5.16 | 5.51 | 422061 | 22540 | 5.66% |
| 2025-06-12 | 5.25 | 5.31 | 0.04 | 0.76% | 5.25 | 5.32 | 103595 | 5473 | 1.39% |
| 2025-06-11 | 5.30 | 5.27 | -0.03 | -0.57% | 5.25 | 5.34 | 103030 | 5443 | 1.38% |
| 2025-06-10 | 5.35 | 5.30 | -0.06 | -1.12% | 5.23 | 5.42 | 149419 | 7950 | 2.00% |
| 2025-06-09 | 5.24 | 5.36 | 0.12 | 2.29% | 5.23 | 5.42 | 220898 | 11848 | 2.96% |
| 2025-06-06 | 5.22 | 5.24 | 0.03 | 0.58% | 5.17 | 5.26 | 96377 | 5021 | 1.29% |
| 2025-06-05 | 5.26 | 5.21 | -0.07 | -1.33% | 5.17 | 5.30 | 109343 | 5709 | 1.47% |
| 2025-06-04 | 5.27 | 5.28 | 0.02 | 0.38% | 5.22 | 5.31 | 115455 | 6067 | 1.55% |
| 2025-06-03 | 5.11 | 5.26 | 0.09 | 1.74% | 5.11 | 5.28 | 132461 | 6936 | 1.78% |
| 2025-05-30 | 5.21 | 5.17 | -0.02 | -0.39% | 5.14 | 5.28 | 170963 | 8918 | 2.29% |
| 2025-05-29 | 5.04 | 5.19 | 0.13 | 2.57% | 5.01 | 5.21 | 191886 | 9917 | 2.57% |
| 2025-05-28 | 5.05 | 5.06 | 0.00 | 0.00% | 5.03 | 5.12 | 79439 | 4025 | 1.06% |
| 2025-05-27 | 5.00 | 5.06 | 0.07 | 1.40% | 4.94 | 5.07 | 107981 | 5414 | 1.45% |
| 2025-05-26 | 5.07 | 4.99 | -0.09 | -1.77% | 4.92 | 5.10 | 194585 | 9752 | 2.61% |
| 2025-05-23 | 5.03 | 5.08 | 0.02 | 0.40% | 5.03 | 5.19 | 135152 | 6932 | 1.81% |
| 2025-05-22 | 5.10 | 5.06 | -0.06 | -1.17% | 5.04 | 5.16 | 80679 | 4102 | 1.08% |
| 2025-05-21 | 5.13 | 5.12 | -0.03 | -0.58% | 5.10 | 5.15 | 81694 | 4183 | 1.10% |
| 2025-05-20 | 5.11 | 5.15 | 0.03 | 0.59% | 5.10 | 5.18 | 123892 | 6374 | 1.66% |
| 2025-05-19 | 5.10 | 5.12 | 0.06 | 1.19% | 5.06 | 5.15 | 122736 | 6264 | 1.65% |
| 2025-05-16 | 5.05 | 5.06 | -0.02 | -0.39% | 4.98 | 5.09 | 150660 | 7598 | 2.02% |
| 2025-05-15 | 4.95 | 5.08 | 0.12 | 2.42% | 4.94 | 5.13 | 243731 | 12288 | 3.27% |
| 2025-05-14 | 4.95 | 4.96 | -0.01 | -0.20% | 4.89 | 4.98 | 94441 | 4656 | 1.27% |
| 2025-05-13 | 4.96 | 4.97 | 0.04 | 0.81% | 4.92 | 5.05 | 174466 | 8686 | 2.34% |
| 2025-05-12 | 4.96 | 4.93 | -0.03 | -0.60% | 4.88 | 4.98 | 104135 | 5124 | 1.40% |
| 2025-05-09 | 4.98 | 4.96 | -0.03 | -0.60% | 4.88 | 4.98 | 115047 | 5674 | 1.54% |
| 2025-05-08 | 4.87 | 4.99 | 0.07 | 1.42% | 4.86 | 5.02 | 140261 | 6940 | 1.88% |
| 2025-05-07 | 4.89 | 4.92 | 0.05 | 1.03% | 4.87 | 4.98 | 141537 | 6976 | 1.90% |
| 2025-05-06 | 4.77 | 4.87 | 0.17 | 3.62% | 4.76 | 4.87 | 141179 | 6809 | 1.89% |
| 2025-04-30 | 4.72 | 4.70 | 0.07 | 1.51% | 4.70 | 4.97 | 167090 | 7995 | 2.24% |
| 2025-04-29 | 4.56 | 4.63 | 0.07 | 1.54% | 4.48 | 4.66 | 150562 | 6929 | 2.02% |
| 2025-04-28 | 4.85 | 4.56 | -0.33 | -6.75% | 4.53 | 4.86 | 302128 | 14043 | 4.05% |
| 2025-04-25 | 5.02 | 4.89 | -0.13 | -2.59% | 4.88 | 5.02 | 200204 | 9864 | 2.68% |
| 2025-04-24 | 4.97 | 5.02 | 0.04 | 0.80% | 4.92 | 5.05 | 262695 | 13111 | 3.52% |