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 | 5.33 | 5.37 | 0.07 | 1.32% | 5.31 | 5.39 | 123182 | 6602 | 3.76% |
| 2025-07-31 | 5.43 | 5.30 | -0.14 | -2.57% | 5.29 | 5.46 | 156948 | 8414 | 4.80% |
| 2025-07-30 | 5.48 | 5.44 | -0.03 | -0.55% | 5.40 | 5.52 | 173174 | 9453 | 5.29% |
| 2025-07-29 | 5.54 | 5.47 | -0.06 | -1.08% | 5.39 | 5.54 | 223176 | 12144 | 6.82% |
| 2025-07-28 | 5.56 | 5.53 | -0.03 | -0.54% | 5.47 | 5.56 | 221442 | 12194 | 6.77% |
| 2025-07-25 | 5.70 | 5.56 | -0.16 | -2.80% | 5.56 | 5.73 | 342674 | 19196 | 10.47% |
| 2025-07-24 | 5.66 | 5.72 | -0.06 | -1.04% | 5.60 | 5.77 | 508742 | 28861 | 15.54% |
| 2025-07-23 | 6.31 | 5.78 | -0.64 | -9.97% | 5.78 | 6.41 | 813372 | 48705 | 24.85% |
| 2025-07-22 | 6.02 | 6.42 | 0.58 | 9.93% | 6.00 | 6.42 | 875984 | 54544 | 26.77% |
| 2025-07-21 | 5.58 | 5.84 | 0.53 | 9.98% | 5.55 | 5.84 | 418809 | 24007 | 12.80% |
| 2025-07-18 | 5.34 | 5.31 | -0.01 | -0.19% | 5.28 | 5.35 | 69537 | 3691 | 2.12% |
| 2025-07-17 | 5.36 | 5.32 | -0.03 | -0.56% | 5.31 | 5.38 | 58170 | 3107 | 1.78% |
| 2025-07-16 | 5.30 | 5.35 | 0.06 | 1.13% | 5.28 | 5.37 | 65403 | 3479 | 2.00% |
| 2025-07-15 | 5.45 | 5.29 | -0.18 | -3.29% | 5.20 | 5.48 | 112617 | 5972 | 3.44% |
| 2025-07-14 | 5.48 | 5.47 | 0.02 | 0.37% | 5.37 | 5.50 | 108343 | 5904 | 3.31% |
| 2025-07-11 | 5.52 | 5.45 | -0.06 | -1.09% | 5.43 | 5.55 | 95637 | 5234 | 2.92% |
| 2025-07-10 | 5.49 | 5.51 | 0.04 | 0.73% | 5.44 | 5.53 | 60895 | 3339 | 1.86% |
| 2025-07-09 | 5.51 | 5.47 | -0.01 | -0.18% | 5.44 | 5.53 | 53693 | 2942 | 1.64% |
| 2025-07-08 | 5.48 | 5.48 | 0.00 | 0.00% | 5.41 | 5.51 | 60193 | 3292 | 1.84% |
| 2025-07-07 | 5.36 | 5.48 | 0.12 | 2.24% | 5.32 | 5.48 | 67804 | 3673 | 2.07% |
| 2025-07-04 | 5.44 | 5.36 | -0.08 | -1.47% | 5.34 | 5.46 | 69803 | 3759 | 2.13% |
| 2025-07-03 | 5.42 | 5.44 | 0.02 | 0.37% | 5.37 | 5.51 | 86292 | 4709 | 2.64% |
| 2025-07-02 | 5.43 | 5.42 | -0.03 | -0.55% | 5.37 | 5.46 | 56522 | 3059 | 1.73% |
| 2025-07-01 | 5.37 | 5.45 | 0.08 | 1.49% | 5.33 | 5.46 | 114492 | 6188 | 3.50% |
| 2025-06-30 | 5.37 | 5.37 | 0.03 | 0.56% | 5.31 | 5.38 | 80199 | 4288 | 2.45% |
| 2025-06-27 | 5.31 | 5.34 | 0.06 | 1.14% | 5.29 | 5.35 | 51413 | 2737 | 1.57% |
| 2025-06-26 | 5.34 | 5.28 | -0.06 | -1.12% | 5.27 | 5.39 | 52539 | 2795 | 1.61% |
| 2025-06-25 | 5.38 | 5.34 | 0.01 | 0.19% | 5.26 | 5.39 | 104958 | 5594 | 3.21% |
| 2025-06-24 | 5.25 | 5.33 | 0.14 | 2.70% | 5.19 | 5.39 | 150689 | 8009 | 4.60% |
| 2025-06-23 | 4.92 | 5.19 | 0.17 | 3.39% | 4.92 | 5.35 | 104294 | 5408 | 3.19% |
| 2025-06-20 | 5.03 | 5.02 | -0.01 | -0.20% | 4.98 | 5.08 | 50298 | 2529 | 1.54% |
| 2025-06-19 | 5.12 | 5.03 | -0.12 | -2.33% | 4.97 | 5.14 | 90055 | 4534 | 2.75% |
| 2025-06-18 | 5.24 | 5.15 | -0.14 | -2.65% | 5.12 | 5.29 | 74643 | 3859 | 2.28% |
| 2025-06-17 | 5.32 | 5.29 | 0.03 | 0.57% | 5.23 | 5.35 | 57244 | 3026 | 1.75% |
| 2025-06-16 | 5.25 | 5.26 | -0.05 | -0.94% | 5.22 | 5.42 | 111086 | 5899 | 3.39% |
| 2025-06-13 | 5.27 | 5.31 | 0.05 | 0.95% | 5.17 | 5.33 | 103345 | 5422 | 3.16% |
| 2025-06-12 | 5.26 | 5.26 | 0.01 | 0.19% | 5.19 | 5.28 | 55513 | 2909 | 1.70% |
| 2025-06-11 | 5.27 | 5.25 | -0.03 | -0.57% | 5.23 | 5.31 | 63670 | 3359 | 1.95% |
| 2025-06-10 | 5.33 | 5.28 | -0.03 | -0.56% | 5.19 | 5.36 | 79598 | 4212 | 2.43% |
| 2025-06-09 | 5.34 | 5.31 | 0.03 | 0.57% | 5.23 | 5.37 | 80850 | 4282 | 2.47% |
| 2025-06-06 | 5.30 | 5.28 | 0.07 | 1.34% | 5.25 | 5.35 | 109903 | 5824 | 3.36% |
| 2025-06-05 | 5.32 | 5.21 | -0.12 | -2.25% | 5.17 | 5.35 | 155732 | 8150 | 4.76% |
| 2025-06-04 | 5.11 | 5.33 | 0.21 | 4.10% | 5.11 | 5.60 | 280779 | 15055 | 8.58% |
| 2025-06-03 | 5.02 | 5.12 | 0.05 | 0.99% | 5.02 | 5.15 | 67019 | 3421 | 2.05% |
| 2025-05-30 | 5.11 | 5.07 | -0.02 | -0.39% | 5.04 | 5.15 | 65447 | 3317 | 2.00% |
| 2025-05-29 | 5.03 | 5.09 | 0.05 | 0.99% | 5.01 | 5.12 | 69102 | 3511 | 2.11% |
| 2025-05-28 | 5.11 | 5.04 | -0.05 | -0.98% | 5.02 | 5.13 | 70923 | 3592 | 2.17% |
| 2025-05-27 | 5.06 | 5.09 | -0.07 | -1.36% | 5.02 | 5.14 | 162050 | 8209 | 4.95% |
| 2025-05-26 | 4.98 | 5.16 | 0.18 | 3.61% | 4.96 | 5.39 | 175104 | 9016 | 5.35% |
| 2025-05-23 | 5.00 | 4.98 | -0.03 | -0.60% | 4.97 | 5.10 | 74823 | 3764 | 2.29% |
| 2025-05-22 | 5.07 | 5.01 | -0.07 | -1.38% | 4.98 | 5.13 | 60003 | 3020 | 1.83% |
| 2025-05-21 | 5.13 | 5.08 | -0.04 | -0.78% | 5.08 | 5.28 | 94982 | 4892 | 2.90% |
| 2025-05-20 | 5.10 | 5.12 | 0.03 | 0.59% | 5.05 | 5.13 | 42081 | 2145 | 1.29% |
| 2025-05-19 | 5.03 | 5.09 | 0.07 | 1.39% | 4.99 | 5.12 | 64789 | 3282 | 1.98% |
| 2025-05-16 | 4.95 | 5.02 | 0.06 | 1.21% | 4.94 | 5.06 | 69248 | 3470 | 2.12% |
| 2025-05-15 | 4.95 | 4.96 | 0.02 | 0.40% | 4.90 | 5.02 | 51720 | 2565 | 1.58% |
| 2025-05-14 | 4.96 | 4.94 | -0.03 | -0.60% | 4.90 | 4.99 | 52261 | 2584 | 1.60% |
| 2025-05-13 | 4.99 | 4.97 | 0.00 | 0.00% | 4.94 | 5.05 | 45446 | 2258 | 1.39% |
| 2025-05-12 | 5.00 | 4.97 | -0.01 | -0.20% | 4.96 | 5.06 | 46775 | 2334 | 1.43% |
| 2025-05-09 | 5.08 | 4.98 | -0.05 | -0.99% | 4.97 | 5.08 | 53760 | 2702 | 1.64% |
| 2025-05-08 | 4.95 | 5.03 | 0.08 | 1.62% | 4.89 | 5.06 | 62566 | 3117 | 1.91% |
| 2025-05-07 | 4.90 | 4.95 | 0.08 | 1.64% | 4.85 | 4.97 | 65921 | 3244 | 2.01% |
| 2025-05-06 | 4.77 | 4.87 | 0.18 | 3.84% | 4.77 | 4.87 | 60517 | 2920 | 1.85% |
| 2025-04-30 | 4.67 | 4.69 | 0.04 | 0.86% | 4.65 | 4.76 | 57925 | 2731 | 1.77% |
| 2025-04-29 | 4.51 | 4.65 | 0.03 | 0.65% | 4.50 | 4.71 | 68268 | 3171 | 2.09% |
| 2025-04-28 | 4.67 | 4.62 | -0.07 | -1.49% | 4.57 | 4.68 | 56723 | 2618 | 1.73% |
| 2025-04-25 | 4.71 | 4.69 | -0.01 | -0.21% | 4.66 | 4.73 | 43125 | 2022 | 1.31% |
| 2025-04-24 | 4.75 | 4.70 | -0.01 | -0.21% | 4.65 | 4.77 | 39896 | 1881 | 1.22% |