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 | 5.51 | 5.55 | 0.07 | 1.28% | 5.44 | 5.64 | 91924 | 5120 | 3.48% |
| 2025-07-31 | 5.53 | 5.48 | -0.08 | -1.44% | 5.45 | 5.60 | 71517 | 3946 | 2.71% |
| 2025-07-30 | 5.55 | 5.56 | 0.01 | 0.18% | 5.48 | 5.60 | 79309 | 4395 | 3.01% |
| 2025-07-29 | 5.66 | 5.55 | -0.11 | -1.94% | 5.44 | 5.66 | 90786 | 5007 | 3.44% |
| 2025-07-28 | 5.64 | 5.66 | 0.06 | 1.07% | 5.59 | 5.69 | 92682 | 5231 | 3.51% |
| 2025-07-25 | 5.61 | 5.60 | 0.05 | 0.90% | 5.53 | 5.65 | 101636 | 5685 | 3.85% |
| 2025-07-24 | 5.45 | 5.55 | 0.11 | 2.02% | 5.45 | 5.56 | 97250 | 5369 | 3.69% |
| 2025-07-23 | 5.51 | 5.44 | -0.04 | -0.73% | 5.42 | 5.58 | 96179 | 5265 | 3.65% |
| 2025-07-22 | 5.58 | 5.48 | -0.10 | -1.79% | 5.41 | 5.59 | 140741 | 7689 | 5.33% |
| 2025-07-21 | 5.67 | 5.58 | -0.05 | -0.89% | 5.54 | 5.72 | 122750 | 6897 | 4.65% |
| 2025-07-18 | 5.63 | 5.63 | 0.03 | 0.54% | 5.53 | 5.65 | 108822 | 6070 | 4.12% |
| 2025-07-17 | 5.65 | 5.60 | 0.01 | 0.18% | 5.56 | 5.66 | 104535 | 5849 | 3.96% |
| 2025-07-16 | 5.70 | 5.59 | -0.07 | -1.24% | 5.58 | 5.77 | 182210 | 10293 | 6.91% |
| 2025-07-15 | 5.92 | 5.66 | -0.43 | -7.06% | 5.66 | 6.19 | 430124 | 25364 | 16.30% |
| 2025-07-14 | 5.91 | 6.09 | 0.36 | 6.28% | 5.62 | 6.29 | 506317 | 30024 | 19.19% |
| 2025-07-11 | 5.41 | 5.73 | 0.34 | 6.31% | 5.29 | 5.79 | 254710 | 14111 | 9.65% |
| 2025-07-10 | 5.45 | 5.39 | -0.05 | -0.92% | 5.38 | 5.49 | 104876 | 5678 | 3.97% |
| 2025-07-09 | 5.52 | 5.44 | -0.07 | -1.27% | 5.43 | 5.59 | 136231 | 7496 | 5.16% |
| 2025-07-08 | 5.41 | 5.51 | 0.19 | 3.57% | 5.37 | 5.58 | 172330 | 9439 | 6.53% |
| 2025-07-07 | 5.23 | 5.32 | 0.08 | 1.53% | 5.21 | 5.36 | 111476 | 5919 | 4.22% |
| 2025-07-04 | 5.39 | 5.24 | -0.15 | -2.78% | 5.22 | 5.48 | 121378 | 6432 | 4.60% |
| 2025-07-03 | 5.43 | 5.39 | -0.04 | -0.74% | 5.34 | 5.48 | 97719 | 5278 | 3.70% |
| 2025-07-02 | 5.40 | 5.43 | 0.05 | 0.93% | 5.32 | 5.47 | 167231 | 9001 | 6.34% |
| 2025-07-01 | 5.30 | 5.38 | 0.10 | 1.89% | 5.26 | 5.41 | 176991 | 9443 | 6.71% |
| 2025-06-30 | 5.29 | 5.28 | 0.02 | 0.38% | 5.25 | 5.34 | 132741 | 7004 | 5.03% |
| 2025-06-27 | 5.25 | 5.26 | 0.07 | 1.35% | 5.20 | 5.30 | 162978 | 8564 | 6.18% |
| 2025-06-26 | 5.22 | 5.19 | 0.08 | 1.57% | 5.10 | 5.30 | 243586 | 12712 | 9.23% |
| 2025-06-25 | 5.24 | 5.11 | -0.12 | -2.29% | 5.06 | 5.32 | 194822 | 10036 | 7.38% |
| 2025-06-24 | 5.19 | 5.23 | 0.04 | 0.77% | 5.15 | 5.25 | 162527 | 8487 | 6.16% |
| 2025-06-23 | 4.96 | 5.19 | 0.16 | 3.18% | 4.90 | 5.20 | 210703 | 10774 | 7.99% |
| 2025-06-20 | 5.06 | 5.03 | -0.03 | -0.59% | 4.91 | 5.20 | 247841 | 12472 | 9.39% |
| 2025-06-19 | 5.50 | 5.06 | -0.51 | -9.16% | 5.03 | 5.50 | 373011 | 19302 | 14.14% |
| 2025-06-18 | 5.88 | 5.57 | -0.27 | -4.62% | 5.44 | 5.98 | 577949 | 32472 | 21.90% |
| 2025-06-17 | 5.41 | 5.84 | 0.53 | 9.98% | 5.31 | 5.84 | 176709 | 10124 | 6.70% |
| 2025-06-16 | 5.30 | 5.31 | 0.07 | 1.34% | 5.16 | 5.42 | 178973 | 9512 | 6.78% |
| 2025-06-13 | 5.44 | 5.24 | -0.31 | -5.59% | 5.23 | 5.55 | 264024 | 14036 | 10.01% |
| 2025-06-12 | 5.36 | 5.55 | 0.11 | 2.02% | 5.36 | 5.62 | 365349 | 20002 | 13.85% |
| 2025-06-11 | 5.50 | 5.44 | 0.07 | 1.30% | 5.36 | 5.63 | 402144 | 21980 | 15.24% |
| 2025-06-10 | 5.70 | 5.37 | -0.16 | -2.89% | 5.36 | 5.98 | 772386 | 43541 | 29.27% |
| 2025-06-09 | 5.01 | 5.53 | 0.50 | 9.94% | 5.00 | 5.53 | 146728 | 7918 | 5.56% |
| 2025-06-06 | 4.89 | 5.03 | 0.10 | 2.03% | 4.89 | 5.08 | 104566 | 5244 | 3.96% |
| 2025-06-05 | 5.01 | 4.93 | 0.01 | 0.20% | 4.90 | 5.06 | 104654 | 5214 | 3.97% |
| 2025-06-04 | 4.86 | 4.92 | 0.06 | 1.23% | 4.85 | 4.93 | 77514 | 3791 | 2.94% |
| 2025-06-03 | 4.91 | 4.86 | -0.01 | -0.21% | 4.83 | 4.96 | 91490 | 4479 | 3.47% |
| 2025-05-30 | 4.96 | 4.87 | -0.04 | -0.81% | 4.83 | 4.96 | 63489 | 3097 | 2.41% |
| 2025-05-29 | 4.90 | 4.91 | -0.01 | -0.20% | 4.83 | 4.95 | 75975 | 3728 | 2.88% |
| 2025-05-28 | 4.99 | 4.92 | -0.08 | -1.60% | 4.88 | 5.08 | 116617 | 5777 | 4.42% |
| 2025-05-27 | 4.85 | 5.00 | 0.17 | 3.52% | 4.79 | 5.01 | 116368 | 5729 | 4.41% |
| 2025-05-26 | 4.80 | 4.83 | 0.03 | 0.63% | 4.74 | 4.88 | 66117 | 3191 | 2.51% |
| 2025-05-23 | 4.77 | 4.80 | -0.06 | -1.23% | 4.77 | 4.90 | 88640 | 4299 | 3.36% |
| 2025-05-22 | 4.89 | 4.86 | -0.08 | -1.62% | 4.80 | 4.98 | 86064 | 4195 | 3.26% |
| 2025-05-21 | 5.04 | 4.94 | -0.04 | -0.80% | 4.88 | 5.05 | 80181 | 3954 | 3.04% |
| 2025-05-20 | 4.90 | 4.98 | 0.11 | 2.26% | 4.87 | 4.99 | 93134 | 4589 | 3.53% |
| 2025-05-19 | 4.90 | 4.87 | 0.06 | 1.25% | 4.80 | 4.94 | 107926 | 5253 | 4.09% |
| 2025-05-16 | 4.75 | 4.81 | 0.06 | 1.26% | 4.72 | 4.83 | 92965 | 4457 | 3.52% |
| 2025-05-15 | 4.72 | 4.75 | 0.02 | 0.42% | 4.70 | 4.79 | 84455 | 4002 | 3.20% |
| 2025-05-14 | 4.71 | 4.73 | -0.03 | -0.63% | 4.68 | 4.78 | 121039 | 5723 | 4.59% |
| 2025-05-13 | 4.74 | 4.76 | 0.06 | 1.28% | 4.68 | 4.96 | 160175 | 7662 | 6.07% |
| 2025-05-12 | 4.70 | 4.70 | 0.00 | 0.00% | 4.62 | 4.79 | 99712 | 4658 | 3.78% |
| 2025-05-09 | 4.70 | 4.70 | 0.03 | 0.64% | 4.63 | 4.76 | 110543 | 5192 | 4.19% |
| 2025-05-08 | 4.68 | 4.67 | -0.01 | -0.21% | 4.61 | 4.75 | 174194 | 8140 | 6.60% |
| 2025-05-07 | 4.61 | 4.68 | 0.12 | 2.63% | 4.61 | 4.78 | 241615 | 11291 | 9.16% |
| 2025-05-06 | 4.41 | 4.56 | 0.28 | 6.54% | 4.33 | 4.66 | 254756 | 11521 | 9.66% |
| 2025-04-30 | 4.43 | 4.28 | -0.15 | -3.39% | 4.28 | 4.48 | 232044 | 10040 | 8.79% |
| 2025-04-29 | 4.04 | 4.43 | 0.40 | 9.93% | 4.04 | 4.43 | 141257 | 6122 | 5.35% |
| 2025-04-28 | 4.05 | 4.03 | -0.03 | -0.74% | 3.95 | 4.08 | 51679 | 2083 | 1.96% |
| 2025-04-25 | 4.06 | 4.06 | -0.04 | -0.98% | 4.05 | 4.15 | 60171 | 2464 | 2.28% |
| 2025-04-24 | 4.20 | 4.10 | -0.07 | -1.68% | 4.08 | 4.21 | 66656 | 2762 | 2.53% |