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 | 5.50 | 5.45 | -0.03 | -0.55% | 5.43 | 5.52 | 174315 | 9515 | 2.43% |
| 2025-07-31 | 5.60 | 5.48 | -0.10 | -1.79% | 5.46 | 5.60 | 235811 | 12998 | 3.29% |
| 2025-07-30 | 5.47 | 5.58 | 0.11 | 2.01% | 5.46 | 5.61 | 376799 | 20912 | 5.25% |
| 2025-07-29 | 5.52 | 5.47 | -0.06 | -1.08% | 5.42 | 5.53 | 167227 | 9120 | 2.33% |
| 2025-07-28 | 5.52 | 5.53 | 0.01 | 0.18% | 5.50 | 5.56 | 171015 | 9447 | 2.38% |
| 2025-07-25 | 5.60 | 5.52 | -0.06 | -1.08% | 5.51 | 5.62 | 192714 | 10665 | 2.69% |
| 2025-07-24 | 5.47 | 5.58 | 0.12 | 2.20% | 5.46 | 5.59 | 303323 | 16846 | 4.23% |
| 2025-07-23 | 5.48 | 5.46 | -0.03 | -0.55% | 5.45 | 5.57 | 296087 | 16311 | 4.13% |
| 2025-07-22 | 5.46 | 5.49 | 0.03 | 0.55% | 5.43 | 5.50 | 153753 | 8406 | 2.14% |
| 2025-07-21 | 5.41 | 5.46 | 0.05 | 0.92% | 5.38 | 5.48 | 179443 | 9766 | 2.50% |
| 2025-07-18 | 5.38 | 5.41 | 0.03 | 0.56% | 5.36 | 5.41 | 119871 | 6452 | 1.67% |
| 2025-07-17 | 5.38 | 5.38 | 0.01 | 0.19% | 5.36 | 5.44 | 138247 | 7454 | 1.93% |
| 2025-07-16 | 5.34 | 5.37 | 0.04 | 0.75% | 5.34 | 5.39 | 161382 | 8662 | 2.25% |
| 2025-07-15 | 5.49 | 5.33 | -0.15 | -2.74% | 5.31 | 5.50 | 264317 | 14177 | 3.69% |
| 2025-07-14 | 5.43 | 5.48 | 0.02 | 0.37% | 5.43 | 5.50 | 113003 | 6186 | 1.58% |
| 2025-07-11 | 5.47 | 5.46 | -0.01 | -0.18% | 5.43 | 5.49 | 141918 | 7748 | 1.98% |
| 2025-07-10 | 5.41 | 5.47 | 0.05 | 0.92% | 5.39 | 5.47 | 142034 | 7733 | 1.98% |
| 2025-07-09 | 5.42 | 5.42 | 0.00 | 0.00% | 5.39 | 5.45 | 148955 | 8078 | 2.08% |
| 2025-07-08 | 5.41 | 5.42 | 0.01 | 0.18% | 5.37 | 5.43 | 124886 | 6738 | 1.74% |
| 2025-07-07 | 5.36 | 5.41 | 0.06 | 1.12% | 5.34 | 5.41 | 152520 | 8215 | 2.13% |
| 2025-07-04 | 5.35 | 5.35 | 0.00 | 0.00% | 5.33 | 5.38 | 153780 | 8241 | 2.14% |
| 2025-07-03 | 5.32 | 5.35 | 0.02 | 0.38% | 5.31 | 5.37 | 141852 | 7584 | 1.98% |
| 2025-07-02 | 5.34 | 5.33 | 0.00 | 0.00% | 5.31 | 5.37 | 158001 | 8436 | 2.20% |
| 2025-07-01 | 5.33 | 5.33 | 0.00 | 0.00% | 5.31 | 5.38 | 118876 | 6340 | 1.66% |
| 2025-06-30 | 5.30 | 5.33 | 0.03 | 0.57% | 5.28 | 5.35 | 132504 | 7038 | 1.85% |
| 2025-06-27 | 5.31 | 5.30 | 0.01 | 0.19% | 5.25 | 5.36 | 205014 | 10875 | 2.86% |
| 2025-06-26 | 5.33 | 5.39 | 0.06 | 1.13% | 5.30 | 5.45 | 237359 | 12765 | 3.31% |
| 2025-06-25 | 5.34 | 5.33 | 0.01 | 0.19% | 5.29 | 5.35 | 124848 | 6636 | 1.74% |
| 2025-06-24 | 5.24 | 5.32 | 0.08 | 1.53% | 5.24 | 5.32 | 118827 | 6298 | 1.66% |
| 2025-06-23 | 5.18 | 5.24 | 0.03 | 0.58% | 5.17 | 5.25 | 86150 | 4495 | 1.20% |
| 2025-06-20 | 5.23 | 5.21 | -0.03 | -0.57% | 5.21 | 5.27 | 91846 | 4809 | 1.28% |
| 2025-06-19 | 5.34 | 5.24 | -0.10 | -1.87% | 5.21 | 5.36 | 170919 | 9005 | 2.38% |
| 2025-06-18 | 5.39 | 5.34 | -0.10 | -1.84% | 5.32 | 5.42 | 182081 | 9741 | 2.54% |
| 2025-06-17 | 5.40 | 5.44 | 0.05 | 0.93% | 5.35 | 5.59 | 279138 | 15206 | 3.89% |
| 2025-06-16 | 5.39 | 5.39 | -0.01 | -0.19% | 5.36 | 5.41 | 139736 | 7527 | 1.95% |
| 2025-06-13 | 5.51 | 5.40 | -0.15 | -2.70% | 5.39 | 5.54 | 249914 | 13612 | 3.48% |
| 2025-06-12 | 5.59 | 5.55 | -0.04 | -0.72% | 5.53 | 5.62 | 185450 | 10320 | 2.59% |
| 2025-06-11 | 5.54 | 5.59 | 0.03 | 0.54% | 5.53 | 5.64 | 256099 | 14307 | 3.57% |
| 2025-06-10 | 5.61 | 5.56 | -0.04 | -0.71% | 5.46 | 5.65 | 350870 | 19522 | 4.89% |
| 2025-06-09 | 5.59 | 5.60 | -0.01 | -0.18% | 5.53 | 5.63 | 368571 | 20596 | 5.14% |
| 2025-06-06 | 5.48 | 5.61 | 0.13 | 2.37% | 5.45 | 5.68 | 567103 | 31627 | 7.91% |
| 2025-06-05 | 5.53 | 5.48 | -0.07 | -1.26% | 5.45 | 5.63 | 333401 | 18385 | 4.65% |
| 2025-06-04 | 5.39 | 5.55 | 0.16 | 2.97% | 5.34 | 5.63 | 419945 | 23055 | 5.86% |
| 2025-06-03 | 5.33 | 5.39 | 0.04 | 0.75% | 5.31 | 5.40 | 142619 | 7663 | 1.99% |
| 2025-05-30 | 5.42 | 5.35 | -0.09 | -1.65% | 5.33 | 5.47 | 160991 | 8672 | 2.24% |
| 2025-05-29 | 5.30 | 5.44 | 0.14 | 2.64% | 5.27 | 5.47 | 261278 | 14045 | 3.64% |
| 2025-05-28 | 5.34 | 5.30 | -0.06 | -1.12% | 5.28 | 5.37 | 200760 | 10679 | 2.80% |
| 2025-05-27 | 5.35 | 5.36 | 0.04 | 0.75% | 5.33 | 5.40 | 172809 | 9249 | 2.41% |
| 2025-05-26 | 5.41 | 5.32 | 0.01 | 0.19% | 5.28 | 5.43 | 211236 | 11289 | 2.95% |
| 2025-05-23 | 5.46 | 5.31 | -0.20 | -3.63% | 5.31 | 5.48 | 297458 | 16035 | 4.15% |
| 2025-05-22 | 5.58 | 5.51 | -0.11 | -1.96% | 5.44 | 5.63 | 448145 | 24718 | 6.25% |
| 2025-05-21 | 5.53 | 5.62 | 0.11 | 2.00% | 5.46 | 5.83 | 737553 | 41431 | 10.28% |
| 2025-05-20 | 5.35 | 5.51 | 0.19 | 3.57% | 5.35 | 5.66 | 625081 | 34453 | 8.72% |
| 2025-05-19 | 5.25 | 5.32 | 0.06 | 1.14% | 5.24 | 5.34 | 207914 | 11028 | 2.90% |
| 2025-05-16 | 5.25 | 5.26 | 0.00 | 0.00% | 5.23 | 5.28 | 152562 | 8008 | 2.13% |
| 2025-05-15 | 5.29 | 5.26 | -0.04 | -0.75% | 5.25 | 5.34 | 252881 | 13394 | 3.53% |
| 2025-05-14 | 5.31 | 5.30 | -0.02 | -0.38% | 5.25 | 5.31 | 190219 | 10035 | 2.65% |
| 2025-05-13 | 5.29 | 5.32 | 0.05 | 0.95% | 5.25 | 5.33 | 254173 | 13448 | 3.54% |
| 2025-05-12 | 5.31 | 5.27 | -0.03 | -0.57% | 5.22 | 5.32 | 251144 | 13201 | 3.50% |
| 2025-05-09 | 5.31 | 5.30 | -0.02 | -0.38% | 5.29 | 5.39 | 311480 | 16598 | 4.34% |
| 2025-05-08 | 5.36 | 5.32 | -0.04 | -0.75% | 5.28 | 5.37 | 333568 | 17723 | 4.65% |
| 2025-05-07 | 5.34 | 5.36 | 0.01 | 0.19% | 5.29 | 5.42 | 446389 | 23846 | 6.22% |
| 2025-05-06 | 5.29 | 5.35 | -0.05 | -0.93% | 5.20 | 5.37 | 585176 | 30902 | 8.16% |
| 2025-04-30 | 5.76 | 5.40 | -0.30 | -5.26% | 5.35 | 5.77 | 763182 | 41809 | 10.64% |
| 2025-04-29 | 5.83 | 5.70 | -0.20 | -3.39% | 5.57 | 5.94 | 857253 | 48745 | 11.95% |
| 2025-04-28 | 6.28 | 5.90 | -0.26 | -4.22% | 5.87 | 6.40 | 1132998 | 68729 | 15.80% |
| 2025-04-25 | 5.69 | 6.16 | 0.56 | 10.00% | 5.56 | 6.16 | 744064 | 43669 | 10.38% |
| 2025-04-24 | 5.58 | 5.60 | -0.28 | -4.76% | 5.45 | 5.79 | 1079826 | 60666 | 15.06% |