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 | 5.32 | 5.35 | 0.03 | 0.56% | 5.31 | 5.41 | 197394 | 10562 | 0.90% |
| 2025-07-31 | 5.41 | 5.32 | -0.09 | -1.66% | 5.32 | 5.42 | 331631 | 17823 | 1.51% |
| 2025-07-30 | 5.35 | 5.41 | 0.04 | 0.74% | 5.33 | 5.43 | 379621 | 20465 | 1.72% |
| 2025-07-29 | 5.55 | 5.37 | 0.03 | 0.56% | 5.35 | 5.65 | 466162 | 25260 | 2.12% |
| 2025-07-28 | 5.39 | 5.34 | -0.04 | -0.74% | 5.32 | 5.44 | 234971 | 12593 | 1.07% |
| 2025-07-25 | 5.38 | 5.38 | 0.01 | 0.19% | 5.35 | 5.42 | 225031 | 12145 | 1.02% |
| 2025-07-24 | 5.33 | 5.37 | 0.05 | 0.94% | 5.31 | 5.37 | 189270 | 10133 | 0.86% |
| 2025-07-23 | 5.34 | 5.32 | -0.02 | -0.37% | 5.31 | 5.38 | 255255 | 13657 | 1.16% |
| 2025-07-22 | 5.29 | 5.34 | 0.05 | 0.95% | 5.26 | 5.35 | 229128 | 12156 | 1.04% |
| 2025-07-21 | 5.19 | 5.29 | 0.09 | 1.73% | 5.19 | 5.29 | 286391 | 15063 | 1.30% |
| 2025-07-18 | 5.20 | 5.20 | 0.00 | 0.00% | 5.18 | 5.22 | 121414 | 6308 | 0.55% |
| 2025-07-17 | 5.21 | 5.20 | -0.01 | -0.19% | 5.18 | 5.22 | 136747 | 7109 | 0.62% |
| 2025-07-16 | 5.19 | 5.21 | 0.02 | 0.39% | 5.18 | 5.23 | 135791 | 7070 | 0.62% |
| 2025-07-15 | 5.27 | 5.19 | -0.08 | -1.52% | 5.16 | 5.28 | 243814 | 12685 | 1.11% |
| 2025-07-14 | 5.27 | 5.27 | -0.01 | -0.19% | 5.26 | 5.30 | 160384 | 8460 | 0.73% |
| 2025-07-11 | 5.29 | 5.28 | -0.02 | -0.38% | 5.26 | 5.30 | 209891 | 11083 | 0.95% |
| 2025-07-10 | 5.26 | 5.30 | 0.02 | 0.38% | 5.24 | 5.30 | 188324 | 9928 | 0.86% |
| 2025-07-09 | 5.26 | 5.28 | 0.02 | 0.38% | 5.25 | 5.31 | 270563 | 14285 | 1.23% |
| 2025-07-08 | 5.25 | 5.26 | 0.02 | 0.38% | 5.21 | 5.27 | 191845 | 10053 | 0.87% |
| 2025-07-07 | 5.21 | 5.24 | 0.01 | 0.19% | 5.20 | 5.30 | 215493 | 11302 | 0.98% |
| 2025-07-04 | 5.27 | 5.23 | -0.05 | -0.95% | 5.20 | 5.28 | 360664 | 18845 | 1.64% |
| 2025-07-03 | 5.17 | 5.28 | 0.10 | 1.93% | 5.16 | 5.51 | 513759 | 27256 | 2.33% |
| 2025-07-02 | 5.19 | 5.18 | 0.00 | 0.00% | 5.14 | 5.21 | 194747 | 10066 | 0.88% |
| 2025-07-01 | 5.26 | 5.18 | -0.08 | -1.52% | 5.16 | 5.27 | 292062 | 15177 | 1.33% |
| 2025-06-30 | 5.36 | 5.26 | -0.10 | -1.87% | 5.23 | 5.36 | 471168 | 24822 | 2.14% |
| 2025-06-27 | 5.20 | 5.36 | 0.20 | 3.88% | 5.16 | 5.38 | 513931 | 27103 | 2.33% |
| 2025-06-26 | 5.18 | 5.16 | -0.02 | -0.39% | 5.14 | 5.24 | 217677 | 11281 | 0.99% |
| 2025-06-25 | 5.11 | 5.18 | 0.07 | 1.37% | 5.10 | 5.18 | 167763 | 8623 | 0.76% |
| 2025-06-24 | 5.03 | 5.11 | 0.09 | 1.79% | 5.03 | 5.12 | 180013 | 9169 | 0.82% |
| 2025-06-23 | 5.00 | 5.02 | -0.02 | -0.40% | 4.98 | 5.03 | 120193 | 6015 | 0.55% |
| 2025-06-20 | 5.05 | 5.04 | -0.02 | -0.40% | 5.00 | 5.09 | 174482 | 8789 | 0.79% |
| 2025-06-19 | 5.10 | 5.06 | -0.06 | -1.17% | 5.05 | 5.11 | 118241 | 6004 | 0.54% |
| 2025-06-18 | 5.18 | 5.12 | -0.07 | -1.35% | 5.11 | 5.19 | 130167 | 6676 | 0.59% |
| 2025-06-17 | 5.19 | 5.19 | 0.01 | 0.19% | 5.16 | 5.21 | 120693 | 6245 | 0.55% |
| 2025-06-16 | 5.19 | 5.18 | -0.05 | -0.96% | 5.16 | 5.23 | 175239 | 9102 | 0.80% |
| 2025-06-13 | 5.32 | 5.23 | -0.10 | -1.88% | 5.20 | 5.33 | 235214 | 12346 | 1.07% |
| 2025-06-12 | 5.36 | 5.33 | -0.04 | -0.74% | 5.32 | 5.36 | 147771 | 7886 | 0.67% |
| 2025-06-11 | 5.31 | 5.37 | 0.05 | 0.94% | 5.30 | 5.39 | 190899 | 10226 | 0.87% |
| 2025-06-10 | 5.36 | 5.32 | -0.04 | -0.75% | 5.27 | 5.38 | 183482 | 9787 | 0.83% |
| 2025-06-09 | 5.31 | 5.36 | 0.04 | 0.75% | 5.31 | 5.40 | 232042 | 12450 | 1.05% |
| 2025-06-06 | 5.32 | 5.32 | 0.01 | 0.19% | 5.26 | 5.32 | 188611 | 9972 | 0.86% |
| 2025-06-05 | 5.43 | 5.31 | -0.15 | -2.75% | 5.30 | 5.44 | 356254 | 19047 | 1.62% |
| 2025-06-04 | 5.40 | 5.46 | 0.06 | 1.11% | 5.35 | 5.46 | 241433 | 13030 | 1.10% |
| 2025-06-03 | 5.41 | 5.40 | -0.03 | -0.55% | 5.36 | 5.44 | 204570 | 11037 | 0.93% |
| 2025-05-30 | 5.53 | 5.43 | -0.14 | -2.51% | 5.41 | 5.56 | 178604 | 9752 | 0.81% |
| 2025-05-29 | 5.45 | 5.57 | 0.10 | 1.83% | 5.42 | 5.57 | 141867 | 7852 | 0.64% |
| 2025-05-28 | 5.42 | 5.47 | 0.03 | 0.55% | 5.38 | 5.48 | 151394 | 8213 | 0.69% |
| 2025-05-27 | 5.46 | 5.44 | -0.02 | -0.37% | 5.41 | 5.50 | 153474 | 8358 | 0.70% |
| 2025-05-26 | 5.52 | 5.46 | -0.07 | -1.27% | 5.41 | 5.54 | 187282 | 10239 | 0.85% |
| 2025-05-23 | 5.65 | 5.53 | -0.14 | -2.47% | 5.52 | 5.65 | 188104 | 10504 | 0.85% |
| 2025-05-22 | 5.71 | 5.67 | -0.07 | -1.22% | 5.65 | 5.75 | 112041 | 6369 | 0.51% |
| 2025-05-21 | 5.82 | 5.74 | -0.08 | -1.37% | 5.71 | 5.84 | 160081 | 9206 | 0.73% |
| 2025-05-20 | 5.75 | 5.82 | 0.07 | 1.22% | 5.71 | 5.90 | 202119 | 11758 | 0.92% |
| 2025-05-19 | 5.78 | 5.75 | 0.10 | 1.77% | 5.60 | 5.80 | 230592 | 13100 | 1.05% |
| 2025-05-16 | 5.95 | 6.00 | 0.06 | 1.01% | 5.89 | 6.02 | 212230 | 12653 | 0.96% |
| 2025-05-15 | 5.92 | 5.94 | 0.00 | 0.00% | 5.85 | 5.96 | 179239 | 10599 | 0.81% |
| 2025-05-14 | 5.95 | 5.94 | -0.01 | -0.17% | 5.87 | 5.98 | 202131 | 11965 | 0.92% |
| 2025-05-13 | 6.02 | 5.95 | -0.01 | -0.17% | 5.93 | 6.11 | 245446 | 14763 | 1.11% |
| 2025-05-12 | 5.94 | 5.96 | 0.11 | 1.88% | 5.85 | 5.96 | 199014 | 11770 | 0.90% |
| 2025-05-09 | 5.82 | 5.85 | 0.04 | 0.69% | 5.78 | 5.87 | 199114 | 11612 | 0.90% |
| 2025-05-08 | 5.73 | 5.81 | 0.08 | 1.40% | 5.65 | 5.83 | 216166 | 12491 | 0.98% |
| 2025-05-07 | 5.77 | 5.73 | 0.00 | 0.00% | 5.69 | 5.84 | 235305 | 13531 | 1.07% |
| 2025-05-06 | 5.65 | 5.73 | 0.11 | 1.96% | 5.65 | 5.73 | 296138 | 16838 | 1.35% |
| 2025-04-30 | 5.73 | 5.62 | -0.11 | -1.92% | 5.61 | 5.75 | 424133 | 23971 | 1.93% |
| 2025-04-29 | 6.13 | 5.73 | -0.62 | -9.76% | 5.72 | 6.13 | 422612 | 24372 | 1.92% |
| 2025-04-28 | 6.64 | 6.35 | -0.31 | -4.65% | 6.33 | 6.65 | 220831 | 14277 | 1.00% |
| 2025-04-25 | 6.69 | 6.66 | 0.00 | 0.00% | 6.60 | 6.74 | 150382 | 10017 | 0.68% |
| 2025-04-24 | 6.76 | 6.66 | -0.11 | -1.62% | 6.64 | 6.79 | 161254 | 10797 | 0.73% |