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 | 5.87 | 5.95 | 0.08 | 1.36% | 5.86 | 6.02 | 150102 | 8947 | 2.63% |
| 2025-07-31 | 5.99 | 5.87 | -0.13 | -2.17% | 5.84 | 6.02 | 159539 | 9449 | 2.80% |
| 2025-07-30 | 5.90 | 6.00 | 0.10 | 1.69% | 5.88 | 6.09 | 223400 | 13365 | 3.91% |
| 2025-07-29 | 5.88 | 5.90 | 0.02 | 0.34% | 5.85 | 5.94 | 149867 | 8820 | 2.63% |
| 2025-07-28 | 5.86 | 5.88 | 0.02 | 0.34% | 5.84 | 5.89 | 80888 | 4750 | 1.42% |
| 2025-07-25 | 5.89 | 5.86 | -0.02 | -0.34% | 5.85 | 5.89 | 77947 | 4571 | 1.37% |
| 2025-07-24 | 5.83 | 5.88 | 0.03 | 0.51% | 5.83 | 5.95 | 108305 | 6375 | 1.90% |
| 2025-07-23 | 5.94 | 5.85 | -0.09 | -1.52% | 5.83 | 5.94 | 140240 | 8247 | 2.46% |
| 2025-07-22 | 5.88 | 5.94 | 0.06 | 1.02% | 5.84 | 6.05 | 256308 | 15203 | 4.49% |
| 2025-07-21 | 5.81 | 5.88 | 0.06 | 1.03% | 5.80 | 5.89 | 123529 | 7232 | 2.16% |
| 2025-07-18 | 5.88 | 5.82 | -0.06 | -1.02% | 5.78 | 5.90 | 202013 | 11754 | 3.54% |
| 2025-07-17 | 5.90 | 5.88 | -0.02 | -0.34% | 5.85 | 5.93 | 124326 | 7304 | 2.18% |
| 2025-07-16 | 5.84 | 5.90 | 0.05 | 0.85% | 5.83 | 5.94 | 122468 | 7207 | 2.15% |
| 2025-07-15 | 5.87 | 5.85 | -0.02 | -0.34% | 5.79 | 5.89 | 95599 | 5572 | 1.67% |
| 2025-07-14 | 5.85 | 5.87 | 0.00 | 0.00% | 5.83 | 5.90 | 89388 | 5249 | 1.57% |
| 2025-07-11 | 5.85 | 5.87 | 0.00 | 0.00% | 5.79 | 5.91 | 135583 | 7936 | 2.38% |
| 2025-07-10 | 5.80 | 5.87 | 0.05 | 0.86% | 5.78 | 5.92 | 140332 | 8218 | 2.46% |
| 2025-07-09 | 5.83 | 5.82 | -0.03 | -0.51% | 5.81 | 5.96 | 139279 | 8161 | 2.44% |
| 2025-07-08 | 5.80 | 5.85 | 0.01 | 0.17% | 5.75 | 5.89 | 227342 | 13198 | 3.98% |
| 2025-07-07 | 5.72 | 5.84 | 0.14 | 2.46% | 5.66 | 6.06 | 289255 | 16945 | 5.07% |
| 2025-07-04 | 5.84 | 5.70 | -0.13 | -2.23% | 5.70 | 5.85 | 163916 | 9406 | 2.87% |
| 2025-07-03 | 5.73 | 5.83 | 0.10 | 1.75% | 5.68 | 5.94 | 191517 | 11132 | 3.36% |
| 2025-07-02 | 5.70 | 5.73 | 0.01 | 0.17% | 5.67 | 5.73 | 82960 | 4725 | 1.45% |
| 2025-07-01 | 5.80 | 5.72 | -0.10 | -1.72% | 5.68 | 5.81 | 142473 | 8152 | 2.50% |
| 2025-06-30 | 5.64 | 5.82 | 0.18 | 3.19% | 5.63 | 5.82 | 184624 | 10609 | 3.23% |
| 2025-06-27 | 5.67 | 5.64 | 0.00 | 0.00% | 5.62 | 5.69 | 85163 | 4806 | 1.49% |
| 2025-06-26 | 5.67 | 5.64 | -0.03 | -0.53% | 5.63 | 5.78 | 123342 | 7025 | 2.16% |
| 2025-06-25 | 5.69 | 5.67 | -0.03 | -0.53% | 5.62 | 5.72 | 143268 | 8111 | 2.51% |
| 2025-06-24 | 5.53 | 5.70 | 0.22 | 4.01% | 5.52 | 5.75 | 212070 | 12021 | 3.72% |
| 2025-06-23 | 5.39 | 5.48 | 0.10 | 1.86% | 5.33 | 5.50 | 58221 | 3164 | 1.02% |
| 2025-06-20 | 5.39 | 5.38 | -0.02 | -0.37% | 5.35 | 5.45 | 49360 | 2659 | 0.86% |
| 2025-06-19 | 5.47 | 5.40 | -0.10 | -1.82% | 5.38 | 5.58 | 85987 | 4699 | 1.51% |
| 2025-06-18 | 5.53 | 5.50 | -0.05 | -0.90% | 5.44 | 5.54 | 68609 | 3762 | 1.20% |
| 2025-06-17 | 5.50 | 5.55 | 0.05 | 0.91% | 5.44 | 5.55 | 81635 | 4480 | 1.43% |
| 2025-06-16 | 5.50 | 5.50 | -0.01 | -0.18% | 5.45 | 5.54 | 82251 | 4529 | 1.44% |
| 2025-06-13 | 5.67 | 5.51 | -0.14 | -2.48% | 5.50 | 5.68 | 116806 | 6480 | 2.05% |
| 2025-06-12 | 5.63 | 5.65 | 0.00 | 0.00% | 5.58 | 5.67 | 112659 | 6337 | 1.97% |
| 2025-06-11 | 5.53 | 5.65 | 0.12 | 2.17% | 5.51 | 5.71 | 148340 | 8377 | 2.60% |
| 2025-06-10 | 5.56 | 5.53 | 0.00 | 0.00% | 5.45 | 5.65 | 123040 | 6819 | 2.16% |
| 2025-06-09 | 5.64 | 5.65 | -0.01 | -0.18% | 5.58 | 5.67 | 114135 | 6425 | 2.00% |
| 2025-06-06 | 5.60 | 5.66 | 0.06 | 1.07% | 5.54 | 5.67 | 90720 | 5082 | 1.59% |
| 2025-06-05 | 5.58 | 5.60 | 0.03 | 0.54% | 5.53 | 5.61 | 62739 | 3501 | 1.10% |
| 2025-06-04 | 5.52 | 5.57 | 0.06 | 1.09% | 5.51 | 5.58 | 53745 | 2986 | 0.94% |
| 2025-06-03 | 5.49 | 5.51 | 0.03 | 0.55% | 5.45 | 5.54 | 63303 | 3486 | 1.11% |
| 2025-05-30 | 5.65 | 5.48 | -0.18 | -3.18% | 5.46 | 5.68 | 133472 | 7355 | 2.34% |
| 2025-05-29 | 5.57 | 5.66 | 0.13 | 2.35% | 5.52 | 5.73 | 129722 | 7358 | 2.27% |
| 2025-05-28 | 5.58 | 5.53 | -0.03 | -0.54% | 5.51 | 5.63 | 62822 | 3488 | 1.10% |
| 2025-05-27 | 5.59 | 5.56 | -0.03 | -0.54% | 5.48 | 5.60 | 85430 | 4721 | 1.50% |
| 2025-05-26 | 5.56 | 5.59 | 0.04 | 0.72% | 5.53 | 5.66 | 81012 | 4533 | 1.42% |
| 2025-05-23 | 5.61 | 5.55 | -0.06 | -1.07% | 5.54 | 5.71 | 85524 | 4809 | 1.50% |
| 2025-05-22 | 5.65 | 5.61 | -0.09 | -1.58% | 5.59 | 5.73 | 71908 | 4063 | 1.26% |
| 2025-05-21 | 5.72 | 5.70 | -0.04 | -0.70% | 5.63 | 5.73 | 85864 | 4875 | 1.50% |
| 2025-05-20 | 5.69 | 5.74 | 0.03 | 0.53% | 5.66 | 5.76 | 67079 | 3836 | 1.18% |
| 2025-05-19 | 5.72 | 5.71 | 0.02 | 0.35% | 5.61 | 5.74 | 75423 | 4287 | 1.32% |
| 2025-05-16 | 5.58 | 5.69 | 0.09 | 1.61% | 5.56 | 5.75 | 111804 | 6366 | 1.96% |
| 2025-05-15 | 5.64 | 5.60 | -0.04 | -0.71% | 5.54 | 5.65 | 89748 | 5022 | 1.57% |
| 2025-05-14 | 5.68 | 5.64 | -0.02 | -0.35% | 5.58 | 5.68 | 80523 | 4530 | 1.41% |
| 2025-05-13 | 5.73 | 5.66 | -0.01 | -0.18% | 5.65 | 5.78 | 121739 | 6947 | 2.13% |
| 2025-05-12 | 5.67 | 5.67 | 0.06 | 1.07% | 5.62 | 5.71 | 84715 | 4794 | 1.48% |
| 2025-05-09 | 5.66 | 5.61 | -0.05 | -0.88% | 5.56 | 5.68 | 95934 | 5377 | 1.68% |
| 2025-05-08 | 5.54 | 5.66 | 0.10 | 1.80% | 5.54 | 5.67 | 89000 | 5018 | 1.56% |
| 2025-05-07 | 5.65 | 5.56 | -0.04 | -0.71% | 5.52 | 5.69 | 115969 | 6488 | 2.03% |
| 2025-05-06 | 5.56 | 5.60 | 0.14 | 2.56% | 5.48 | 5.61 | 117594 | 6520 | 2.06% |
| 2025-04-30 | 5.34 | 5.46 | 0.13 | 2.44% | 5.32 | 5.52 | 116846 | 6362 | 2.05% |
| 2025-04-29 | 5.21 | 5.33 | 0.12 | 2.30% | 5.20 | 5.37 | 93417 | 4967 | 1.64% |
| 2025-04-28 | 5.36 | 5.21 | -0.18 | -3.34% | 5.15 | 5.38 | 143256 | 7477 | 2.51% |
| 2025-04-25 | 5.31 | 5.39 | 0.08 | 1.51% | 5.31 | 5.44 | 103460 | 5569 | 1.81% |
| 2025-04-24 | 5.40 | 5.31 | -0.06 | -1.12% | 5.26 | 5.40 | 92683 | 4944 | 1.62% |