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 | 5.45 | 5.96 | 0.54 | 9.96% | 5.40 | 5.96 | 322201 | 18461 | 6.91% |
| 2025-07-31 | 5.55 | 5.42 | -0.20 | -3.56% | 5.41 | 5.63 | 247396 | 13634 | 5.30% |
| 2025-07-30 | 5.73 | 5.62 | -0.16 | -2.77% | 5.58 | 5.77 | 318302 | 17963 | 6.82% |
| 2025-07-29 | 5.68 | 5.78 | -0.05 | -0.86% | 5.60 | 5.95 | 622584 | 35782 | 13.34% |
| 2025-07-28 | 5.34 | 5.83 | 0.53 | 10.00% | 5.31 | 5.83 | 347169 | 19537 | 7.44% |
| 2025-07-25 | 5.30 | 5.30 | 0.00 | 0.00% | 5.27 | 5.35 | 93447 | 4961 | 2.00% |
| 2025-07-24 | 5.30 | 5.30 | 0.01 | 0.19% | 5.26 | 5.32 | 79362 | 4197 | 1.70% |
| 2025-07-23 | 5.41 | 5.29 | -0.08 | -1.49% | 5.28 | 5.42 | 80764 | 4304 | 1.73% |
| 2025-07-22 | 5.46 | 5.37 | -0.08 | -1.47% | 5.33 | 5.48 | 94170 | 5064 | 2.02% |
| 2025-07-21 | 5.35 | 5.45 | 0.13 | 2.44% | 5.32 | 5.47 | 98016 | 5319 | 2.10% |
| 2025-07-18 | 5.34 | 5.32 | 0.01 | 0.19% | 5.27 | 5.34 | 66058 | 3505 | 1.42% |
| 2025-07-17 | 5.32 | 5.31 | 0.00 | 0.00% | 5.25 | 5.36 | 74282 | 3939 | 1.59% |
| 2025-07-16 | 5.40 | 5.31 | -0.02 | -0.38% | 5.28 | 5.41 | 63993 | 3410 | 1.37% |
| 2025-07-15 | 5.34 | 5.33 | -0.06 | -1.11% | 5.25 | 5.41 | 95852 | 5089 | 2.05% |
| 2025-07-14 | 5.35 | 5.39 | 0.11 | 2.08% | 5.32 | 5.43 | 109169 | 5864 | 2.34% |
| 2025-07-11 | 5.45 | 5.28 | -0.17 | -3.12% | 5.22 | 5.46 | 169447 | 8969 | 3.63% |
| 2025-07-10 | 5.45 | 5.45 | 0.01 | 0.18% | 5.39 | 5.47 | 95721 | 5204 | 2.05% |
| 2025-07-09 | 5.56 | 5.44 | -0.11 | -1.98% | 5.40 | 5.60 | 130085 | 7138 | 2.79% |
| 2025-07-08 | 5.59 | 5.55 | -0.01 | -0.18% | 5.54 | 5.67 | 117610 | 6585 | 2.52% |
| 2025-07-07 | 5.52 | 5.56 | 0.03 | 0.54% | 5.48 | 5.59 | 77319 | 4294 | 1.66% |
| 2025-07-04 | 5.58 | 5.53 | -0.04 | -0.72% | 5.45 | 5.58 | 134079 | 7387 | 2.87% |
| 2025-07-03 | 5.79 | 5.57 | -0.21 | -3.63% | 5.56 | 5.80 | 158920 | 8933 | 3.41% |
| 2025-07-02 | 5.66 | 5.78 | 0.07 | 1.23% | 5.66 | 5.84 | 123258 | 7114 | 2.64% |
| 2025-07-01 | 5.67 | 5.71 | 0.05 | 0.88% | 5.65 | 5.80 | 110971 | 6350 | 2.38% |
| 2025-06-30 | 5.46 | 5.66 | 0.21 | 3.85% | 5.41 | 5.76 | 139164 | 7842 | 2.98% |
| 2025-06-27 | 5.50 | 5.45 | -0.04 | -0.73% | 5.43 | 5.56 | 62329 | 3414 | 1.34% |
| 2025-06-26 | 5.47 | 5.49 | -0.02 | -0.36% | 5.44 | 5.54 | 63611 | 3497 | 1.36% |
| 2025-06-25 | 5.52 | 5.51 | -0.03 | -0.54% | 5.46 | 5.57 | 84254 | 4640 | 1.81% |
| 2025-06-24 | 5.53 | 5.54 | 0.01 | 0.18% | 5.50 | 5.59 | 96280 | 5344 | 2.06% |
| 2025-06-23 | 5.34 | 5.53 | 0.14 | 2.60% | 5.32 | 5.53 | 87294 | 4784 | 1.87% |
| 2025-06-20 | 5.44 | 5.39 | -0.05 | -0.92% | 5.35 | 5.50 | 87044 | 4723 | 1.87% |
| 2025-06-19 | 5.58 | 5.44 | -0.10 | -1.81% | 5.42 | 5.60 | 77188 | 4242 | 1.65% |
| 2025-06-18 | 5.67 | 5.54 | -0.11 | -1.95% | 5.48 | 5.67 | 110869 | 6139 | 2.38% |
| 2025-06-17 | 5.66 | 5.65 | -0.02 | -0.35% | 5.61 | 5.76 | 107787 | 6113 | 2.31% |
| 2025-06-16 | 5.63 | 5.67 | 0.00 | 0.00% | 5.53 | 5.69 | 112242 | 6280 | 2.41% |
| 2025-06-13 | 5.64 | 5.67 | 0.01 | 0.18% | 5.53 | 5.75 | 124421 | 7018 | 2.67% |
| 2025-06-12 | 5.64 | 5.66 | -0.02 | -0.35% | 5.57 | 5.72 | 132503 | 7456 | 2.84% |
| 2025-06-11 | 5.52 | 5.68 | 0.16 | 2.90% | 5.50 | 6.03 | 259555 | 14976 | 5.56% |
| 2025-06-10 | 5.61 | 5.52 | -0.12 | -2.13% | 5.45 | 5.68 | 147687 | 8203 | 3.17% |
| 2025-06-09 | 5.59 | 5.64 | -0.01 | -0.18% | 5.42 | 5.65 | 189307 | 10521 | 4.06% |
| 2025-06-06 | 5.44 | 5.65 | 0.20 | 3.67% | 5.42 | 5.71 | 264962 | 14874 | 5.68% |
| 2025-06-05 | 5.24 | 5.45 | 0.21 | 4.01% | 5.21 | 5.49 | 202521 | 10873 | 4.34% |
| 2025-06-04 | 5.19 | 5.24 | 0.07 | 1.35% | 5.16 | 5.32 | 128211 | 6695 | 2.75% |
| 2025-06-03 | 4.95 | 5.17 | 0.20 | 4.02% | 4.93 | 5.23 | 176730 | 9049 | 3.79% |
| 2025-05-30 | 4.97 | 4.97 | 0.02 | 0.40% | 4.89 | 4.98 | 71018 | 3504 | 1.52% |
| 2025-05-29 | 4.91 | 4.95 | 0.04 | 0.81% | 4.88 | 4.96 | 69238 | 3417 | 1.48% |
| 2025-05-28 | 4.94 | 4.91 | -0.03 | -0.61% | 4.86 | 4.95 | 66033 | 3238 | 1.42% |
| 2025-05-27 | 4.88 | 4.94 | 0.06 | 1.23% | 4.86 | 4.94 | 75089 | 3680 | 1.61% |
| 2025-05-26 | 4.88 | 4.88 | 0.01 | 0.21% | 4.84 | 4.95 | 80244 | 3923 | 1.72% |
| 2025-05-23 | 4.91 | 4.87 | -0.05 | -1.02% | 4.85 | 5.02 | 105490 | 5192 | 2.26% |
| 2025-05-22 | 4.91 | 4.92 | -0.03 | -0.61% | 4.84 | 4.99 | 113731 | 5580 | 2.44% |
| 2025-05-21 | 5.00 | 4.95 | -0.03 | -0.60% | 4.88 | 5.00 | 80016 | 3948 | 1.72% |
| 2025-05-20 | 4.99 | 4.98 | 0.05 | 1.01% | 4.88 | 4.99 | 99533 | 4932 | 2.13% |
| 2025-05-19 | 4.79 | 4.93 | 0.14 | 2.92% | 4.78 | 4.95 | 116253 | 5691 | 2.49% |
| 2025-05-16 | 4.81 | 4.79 | -0.02 | -0.42% | 4.77 | 4.84 | 49306 | 2367 | 1.06% |
| 2025-05-15 | 4.81 | 4.81 | -0.01 | -0.21% | 4.74 | 4.88 | 101921 | 4895 | 2.18% |
| 2025-05-14 | 4.82 | 4.82 | 0.02 | 0.42% | 4.78 | 4.92 | 141173 | 6817 | 3.03% |
| 2025-05-13 | 4.84 | 4.80 | -0.02 | -0.41% | 4.77 | 4.89 | 100096 | 4840 | 2.15% |
| 2025-05-12 | 4.81 | 4.82 | 0.02 | 0.42% | 4.75 | 4.86 | 76805 | 3692 | 1.65% |
| 2025-05-09 | 4.84 | 4.80 | -0.01 | -0.21% | 4.76 | 4.87 | 96452 | 4638 | 2.07% |
| 2025-05-08 | 4.75 | 4.81 | 0.03 | 0.63% | 4.74 | 4.84 | 80770 | 3883 | 1.73% |
| 2025-05-07 | 4.83 | 4.78 | -0.02 | -0.42% | 4.73 | 4.84 | 106755 | 5104 | 2.29% |
| 2025-05-06 | 4.72 | 4.80 | 0.15 | 3.23% | 4.69 | 4.82 | 103594 | 4943 | 2.22% |
| 2025-04-30 | 4.62 | 4.65 | 0.03 | 0.65% | 4.62 | 4.70 | 60553 | 2830 | 1.30% |
| 2025-04-29 | 4.46 | 4.62 | 0.13 | 2.90% | 4.46 | 4.66 | 92588 | 4270 | 1.98% |
| 2025-04-28 | 4.55 | 4.49 | -0.06 | -1.32% | 4.41 | 4.56 | 62944 | 2817 | 1.35% |
| 2025-04-25 | 4.60 | 4.55 | -0.04 | -0.87% | 4.54 | 4.65 | 64448 | 2963 | 1.38% |
| 2025-04-24 | 4.58 | 4.59 | -0.03 | -0.65% | 4.54 | 4.63 | 67301 | 3087 | 1.44% |