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 | 5.39 | 5.40 | 0.01 | 0.19% | 5.37 | 5.42 | 163689 | 8825 | 0.64% |
| 2025-07-31 | 5.51 | 5.39 | -0.11 | -2.00% | 5.39 | 5.52 | 280433 | 15237 | 1.10% |
| 2025-07-30 | 5.51 | 5.50 | -0.03 | -0.54% | 5.48 | 5.56 | 190989 | 10541 | 0.75% |
| 2025-07-29 | 5.60 | 5.53 | -0.06 | -1.07% | 5.48 | 5.61 | 293115 | 16177 | 1.15% |
| 2025-07-28 | 5.69 | 5.59 | -0.11 | -1.93% | 5.59 | 5.70 | 231153 | 13021 | 0.90% |
| 2025-07-25 | 5.71 | 5.70 | 0.00 | 0.00% | 5.69 | 5.75 | 145195 | 8297 | 0.57% |
| 2025-07-24 | 5.76 | 5.70 | -0.06 | -1.04% | 5.67 | 5.77 | 297055 | 16953 | 1.16% |
| 2025-07-23 | 5.76 | 5.76 | 0.02 | 0.35% | 5.74 | 5.82 | 286003 | 16540 | 1.12% |
| 2025-07-22 | 5.67 | 5.74 | 0.08 | 1.41% | 5.62 | 5.77 | 305434 | 17361 | 1.19% |
| 2025-07-21 | 5.62 | 5.66 | 0.04 | 0.71% | 5.60 | 5.68 | 250490 | 14145 | 0.98% |
| 2025-07-18 | 5.66 | 5.62 | -0.03 | -0.53% | 5.59 | 5.68 | 261583 | 14714 | 1.02% |
| 2025-07-17 | 5.68 | 5.65 | -0.02 | -0.35% | 5.62 | 5.70 | 228860 | 12927 | 0.89% |
| 2025-07-16 | 5.77 | 5.67 | -0.08 | -1.39% | 5.66 | 5.84 | 452949 | 25827 | 1.77% |
| 2025-07-15 | 5.96 | 5.75 | -0.24 | -4.01% | 5.75 | 5.99 | 622457 | 36276 | 2.43% |
| 2025-07-14 | 6.03 | 5.99 | -0.06 | -0.99% | 5.99 | 6.07 | 186289 | 11204 | 0.73% |
| 2025-07-11 | 5.94 | 6.05 | 0.10 | 1.68% | 5.94 | 6.07 | 363289 | 21878 | 1.42% |
| 2025-07-10 | 5.93 | 5.95 | -0.01 | -0.17% | 5.91 | 5.97 | 159214 | 9453 | 0.62% |
| 2025-07-09 | 5.96 | 5.96 | -0.01 | -0.17% | 5.93 | 6.06 | 185434 | 11094 | 0.73% |
| 2025-07-08 | 5.95 | 5.97 | 0.04 | 0.67% | 5.92 | 5.99 | 219816 | 13105 | 0.86% |
| 2025-07-07 | 5.93 | 5.93 | -0.01 | -0.17% | 5.85 | 5.95 | 211918 | 12500 | 0.83% |
| 2025-07-04 | 5.95 | 5.94 | -0.02 | -0.34% | 5.92 | 5.99 | 194415 | 11569 | 0.76% |
| 2025-07-03 | 5.87 | 5.96 | 0.09 | 1.53% | 5.85 | 5.99 | 331623 | 19648 | 1.30% |
| 2025-07-02 | 5.90 | 5.87 | -0.03 | -0.51% | 5.85 | 6.00 | 342269 | 20213 | 1.34% |
| 2025-07-01 | 5.96 | 5.90 | -0.05 | -0.84% | 5.89 | 6.00 | 287938 | 17047 | 1.13% |
| 2025-06-30 | 5.98 | 5.95 | -0.01 | -0.17% | 5.90 | 6.00 | 258562 | 15341 | 1.01% |
| 2025-06-27 | 6.00 | 5.96 | -0.03 | -0.50% | 5.92 | 6.07 | 331368 | 19836 | 1.30% |
| 2025-06-26 | 6.05 | 6.11 | 0.07 | 1.16% | 5.94 | 6.13 | 359593 | 21738 | 1.41% |
| 2025-06-25 | 5.87 | 6.04 | 0.19 | 3.25% | 5.83 | 6.09 | 501517 | 29902 | 1.96% |
| 2025-06-24 | 5.82 | 5.85 | 0.01 | 0.17% | 5.80 | 5.87 | 226289 | 13226 | 0.88% |
| 2025-06-23 | 5.77 | 5.84 | 0.02 | 0.34% | 5.75 | 5.87 | 200239 | 11633 | 0.78% |
| 2025-06-20 | 5.89 | 5.82 | -0.08 | -1.36% | 5.77 | 5.90 | 291852 | 16970 | 1.14% |
| 2025-06-19 | 5.84 | 5.90 | 0.05 | 0.85% | 5.82 | 5.92 | 346610 | 20355 | 1.36% |
| 2025-06-18 | 5.80 | 5.85 | 0.01 | 0.17% | 5.80 | 5.88 | 156642 | 9146 | 0.61% |
| 2025-06-17 | 5.87 | 5.84 | -0.04 | -0.68% | 5.80 | 5.93 | 247292 | 14484 | 0.97% |
| 2025-06-16 | 5.84 | 5.88 | 0.01 | 0.17% | 5.78 | 5.89 | 317888 | 18554 | 1.24% |
| 2025-06-13 | 5.86 | 5.87 | 0.01 | 0.17% | 5.80 | 5.90 | 320853 | 18797 | 1.25% |
| 2025-06-12 | 5.80 | 5.86 | 0.04 | 0.69% | 5.77 | 5.90 | 309750 | 18155 | 1.21% |
| 2025-06-11 | 5.67 | 5.82 | 0.17 | 3.01% | 5.64 | 5.90 | 469068 | 27257 | 1.83% |
| 2025-06-10 | 5.72 | 5.65 | -0.09 | -1.57% | 5.59 | 5.75 | 272095 | 15418 | 1.06% |
| 2025-06-09 | 5.79 | 5.74 | 0.00 | 0.00% | 5.67 | 5.79 | 210706 | 12053 | 0.82% |
| 2025-06-06 | 5.71 | 5.74 | 0.00 | 0.00% | 5.71 | 5.81 | 207205 | 11924 | 0.81% |
| 2025-06-05 | 5.73 | 5.74 | -0.01 | -0.17% | 5.70 | 5.81 | 246732 | 14158 | 0.96% |
| 2025-06-04 | 5.57 | 5.75 | 0.17 | 3.05% | 5.57 | 5.76 | 405115 | 23093 | 1.58% |
| 2025-06-03 | 5.50 | 5.58 | 0.04 | 0.72% | 5.48 | 5.62 | 232179 | 12916 | 0.91% |
| 2025-05-30 | 5.54 | 5.54 | -0.01 | -0.18% | 5.48 | 5.62 | 213677 | 11819 | 0.84% |
| 2025-05-29 | 5.58 | 5.55 | -0.04 | -0.72% | 5.54 | 5.62 | 252826 | 14099 | 0.99% |
| 2025-05-28 | 5.63 | 5.59 | -0.07 | -1.24% | 5.57 | 5.64 | 178799 | 10003 | 0.70% |
| 2025-05-27 | 5.55 | 5.66 | 0.10 | 1.80% | 5.54 | 5.69 | 287468 | 16229 | 1.12% |
| 2025-05-26 | 5.57 | 5.56 | 0.06 | 1.09% | 5.48 | 5.60 | 257486 | 14282 | 1.01% |
| 2025-05-23 | 5.58 | 5.50 | -0.07 | -1.26% | 5.49 | 5.59 | 252891 | 14006 | 0.99% |
| 2025-05-22 | 5.67 | 5.57 | -0.11 | -1.94% | 5.57 | 5.71 | 265121 | 14926 | 1.04% |
| 2025-05-21 | 5.61 | 5.68 | 0.06 | 1.07% | 5.59 | 5.69 | 270048 | 15243 | 1.06% |
| 2025-05-20 | 5.60 | 5.62 | 0.03 | 0.54% | 5.56 | 5.68 | 317336 | 17891 | 1.24% |
| 2025-05-19 | 5.42 | 5.59 | 0.15 | 2.76% | 5.42 | 5.61 | 520327 | 28834 | 2.03% |
| 2025-05-16 | 5.48 | 5.44 | -0.04 | -0.73% | 5.43 | 5.49 | 199904 | 10890 | 0.78% |
| 2025-05-15 | 5.47 | 5.48 | 0.01 | 0.18% | 5.41 | 5.54 | 271294 | 14855 | 1.06% |
| 2025-05-14 | 5.44 | 5.47 | 0.02 | 0.37% | 5.41 | 5.48 | 245157 | 13354 | 0.96% |
| 2025-05-13 | 5.53 | 5.45 | -0.06 | -1.09% | 5.41 | 5.53 | 314427 | 17123 | 1.23% |
| 2025-05-12 | 5.52 | 5.51 | 0.02 | 0.36% | 5.49 | 5.62 | 471774 | 26170 | 1.84% |
| 2025-05-09 | 5.34 | 5.49 | 0.17 | 3.20% | 5.31 | 5.54 | 632337 | 34533 | 2.47% |
| 2025-05-08 | 5.37 | 5.32 | -0.05 | -0.93% | 5.29 | 5.37 | 357827 | 19039 | 1.40% |
| 2025-05-07 | 5.46 | 5.37 | -0.04 | -0.74% | 5.35 | 5.49 | 303796 | 16435 | 1.19% |
| 2025-05-06 | 5.40 | 5.41 | 0.07 | 1.31% | 5.37 | 5.46 | 424953 | 23017 | 1.66% |
| 2025-04-30 | 5.41 | 5.34 | -0.10 | -1.84% | 5.34 | 5.44 | 410620 | 22132 | 1.61% |
| 2025-04-29 | 5.29 | 5.44 | 0.25 | 4.82% | 5.20 | 5.49 | 841018 | 45166 | 3.29% |
| 2025-04-28 | 5.22 | 5.19 | -0.02 | -0.38% | 5.14 | 5.27 | 260168 | 13536 | 1.02% |
| 2025-04-25 | 5.23 | 5.21 | 0.05 | 0.97% | 5.19 | 5.31 | 338133 | 17731 | 1.32% |
| 2025-04-24 | 5.22 | 5.16 | -0.06 | -1.15% | 5.14 | 5.33 | 254701 | 13271 | 1.00% |