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 | 5.61 | 5.63 | 0.00 | 0.00% | 5.58 | 5.72 | 177749 | 10016 | 2.47% |
| 2025-07-31 | 5.69 | 5.63 | -0.12 | -2.09% | 5.60 | 5.80 | 225092 | 12803 | 3.13% |
| 2025-07-30 | 5.88 | 5.75 | -0.12 | -2.04% | 5.69 | 5.95 | 329139 | 19000 | 4.57% |
| 2025-07-29 | 5.81 | 5.87 | 0.05 | 0.86% | 5.78 | 6.02 | 527267 | 31210 | 7.33% |
| 2025-07-28 | 5.67 | 5.82 | 0.16 | 2.83% | 5.61 | 5.82 | 376930 | 21671 | 5.24% |
| 2025-07-25 | 5.70 | 5.66 | -0.01 | -0.18% | 5.61 | 5.71 | 144192 | 8149 | 2.00% |
| 2025-07-24 | 5.57 | 5.67 | 0.09 | 1.61% | 5.57 | 5.70 | 200956 | 11352 | 2.79% |
| 2025-07-23 | 5.66 | 5.58 | -0.10 | -1.76% | 5.57 | 5.68 | 204722 | 11503 | 2.85% |
| 2025-07-22 | 5.71 | 5.68 | 0.00 | 0.00% | 5.64 | 5.73 | 235442 | 13348 | 3.27% |
| 2025-07-21 | 5.65 | 5.68 | 0.04 | 0.71% | 5.59 | 5.69 | 284417 | 16080 | 3.95% |
| 2025-07-18 | 5.59 | 5.64 | 0.05 | 0.89% | 5.59 | 5.75 | 306297 | 17356 | 4.26% |
| 2025-07-17 | 5.48 | 5.59 | 0.11 | 2.01% | 5.46 | 5.60 | 211112 | 11734 | 2.93% |
| 2025-07-16 | 5.51 | 5.48 | -0.03 | -0.54% | 5.46 | 5.55 | 179844 | 9901 | 2.50% |
| 2025-07-15 | 5.60 | 5.51 | -0.09 | -1.61% | 5.44 | 5.60 | 258607 | 14248 | 3.59% |
| 2025-07-14 | 5.61 | 5.60 | 0.04 | 0.72% | 5.58 | 5.69 | 247680 | 13913 | 3.44% |
| 2025-07-11 | 5.59 | 5.56 | -0.03 | -0.54% | 5.50 | 5.62 | 289333 | 16093 | 4.02% |
| 2025-07-10 | 5.63 | 5.59 | -0.08 | -1.41% | 5.54 | 5.69 | 398613 | 22315 | 5.54% |
| 2025-07-09 | 5.75 | 5.67 | -0.08 | -1.39% | 5.65 | 5.80 | 429927 | 24534 | 5.98% |
| 2025-07-08 | 5.60 | 5.75 | 0.12 | 2.13% | 5.59 | 5.87 | 539690 | 31025 | 7.50% |
| 2025-07-07 | 5.60 | 5.63 | -0.06 | -1.05% | 5.52 | 5.76 | 481993 | 27192 | 6.70% |
| 2025-07-04 | 5.97 | 5.69 | -0.43 | -7.03% | 5.69 | 6.09 | 881003 | 51403 | 12.24% |
| 2025-07-03 | 5.76 | 6.12 | 0.41 | 7.18% | 5.76 | 6.18 | 1196480 | 71542 | 16.63% |
| 2025-07-02 | 5.60 | 5.71 | -0.13 | -2.23% | 5.53 | 5.89 | 881312 | 50132 | 12.25% |
| 2025-07-01 | 5.68 | 5.84 | 0.39 | 7.16% | 5.65 | 6.26 | 1282620 | 76793 | 17.89% |
| 2025-06-30 | 5.65 | 5.45 | -0.05 | -0.91% | 5.38 | 5.73 | 562895 | 30680 | 7.85% |
| 2025-06-27 | 5.34 | 5.50 | 0.25 | 4.76% | 5.31 | 5.94 | 901126 | 50451 | 12.57% |
| 2025-06-26 | 5.30 | 5.25 | -0.09 | -1.69% | 5.25 | 5.41 | 351601 | 18742 | 4.90% |
| 2025-06-25 | 5.35 | 5.34 | -0.02 | -0.37% | 5.23 | 5.47 | 440394 | 23421 | 6.14% |
| 2025-06-24 | 5.31 | 5.36 | 0.00 | 0.00% | 5.23 | 5.39 | 508367 | 27141 | 7.09% |
| 2025-06-23 | 5.10 | 5.36 | 0.22 | 4.28% | 5.05 | 5.36 | 643645 | 33652 | 8.98% |
| 2025-06-20 | 4.90 | 5.14 | 0.23 | 4.68% | 4.89 | 5.19 | 559977 | 28698 | 7.81% |
| 2025-06-19 | 4.99 | 4.91 | -0.08 | -1.60% | 4.88 | 5.07 | 254090 | 12617 | 3.54% |
| 2025-06-18 | 4.97 | 4.99 | 0.03 | 0.60% | 4.91 | 5.01 | 174323 | 8665 | 2.43% |
| 2025-06-17 | 4.93 | 4.96 | 0.01 | 0.20% | 4.88 | 5.03 | 181183 | 8970 | 2.53% |
| 2025-06-16 | 4.80 | 4.95 | 0.14 | 2.91% | 4.79 | 4.98 | 191252 | 9409 | 2.67% |
| 2025-06-13 | 4.89 | 4.81 | -0.12 | -2.43% | 4.80 | 4.91 | 132522 | 6423 | 1.85% |
| 2025-06-12 | 4.93 | 4.93 | 0.01 | 0.20% | 4.88 | 4.94 | 111603 | 5475 | 1.56% |
| 2025-06-11 | 4.90 | 4.92 | 0.00 | 0.00% | 4.90 | 4.98 | 124714 | 6158 | 1.74% |
| 2025-06-10 | 4.94 | 4.92 | -0.03 | -0.61% | 4.86 | 5.00 | 201363 | 9927 | 2.81% |
| 2025-06-09 | 4.93 | 4.95 | 0.02 | 0.41% | 4.89 | 4.97 | 154537 | 7631 | 2.16% |
| 2025-06-06 | 4.82 | 4.93 | 0.11 | 2.28% | 4.81 | 4.98 | 291599 | 14294 | 4.07% |
| 2025-06-05 | 4.84 | 4.82 | 0.01 | 0.21% | 4.77 | 4.85 | 129352 | 6211 | 1.80% |
| 2025-06-04 | 4.70 | 4.81 | 0.11 | 2.34% | 4.70 | 4.83 | 188485 | 9028 | 2.63% |
| 2025-06-03 | 4.68 | 4.70 | 0.00 | 0.00% | 4.66 | 4.76 | 115735 | 5460 | 1.61% |
| 2025-05-30 | 4.77 | 4.70 | -0.10 | -2.08% | 4.68 | 4.81 | 131230 | 6197 | 1.83% |
| 2025-05-29 | 4.68 | 4.80 | 0.12 | 2.56% | 4.68 | 4.83 | 165316 | 7902 | 2.31% |
| 2025-05-28 | 4.77 | 4.68 | -0.09 | -1.89% | 4.66 | 4.80 | 118224 | 5566 | 1.65% |
| 2025-05-27 | 4.72 | 4.77 | 0.03 | 0.63% | 4.68 | 4.80 | 123495 | 5858 | 1.72% |
| 2025-05-26 | 4.66 | 4.74 | 0.06 | 1.28% | 4.66 | 4.74 | 103841 | 4897 | 1.45% |
| 2025-05-23 | 4.72 | 4.68 | -0.06 | -1.27% | 4.68 | 4.81 | 149769 | 7117 | 2.09% |
| 2025-05-22 | 4.79 | 4.74 | -0.09 | -1.86% | 4.73 | 4.88 | 131809 | 6312 | 1.84% |
| 2025-05-21 | 4.85 | 4.83 | -0.02 | -0.41% | 4.79 | 4.86 | 108108 | 5209 | 1.51% |
| 2025-05-20 | 4.82 | 4.85 | 0.02 | 0.41% | 4.78 | 4.88 | 121527 | 5865 | 1.70% |
| 2025-05-19 | 4.78 | 4.83 | 0.08 | 1.68% | 4.71 | 4.83 | 125829 | 6019 | 1.76% |
| 2025-05-16 | 4.74 | 4.75 | 0.01 | 0.21% | 4.71 | 4.80 | 100100 | 4767 | 1.40% |
| 2025-05-15 | 4.80 | 4.75 | -0.07 | -1.45% | 4.73 | 4.82 | 112796 | 5373 | 1.57% |
| 2025-05-14 | 4.80 | 4.82 | 0.01 | 0.21% | 4.75 | 4.85 | 112200 | 5382 | 1.57% |
| 2025-05-13 | 4.88 | 4.81 | -0.03 | -0.62% | 4.79 | 4.90 | 126414 | 6120 | 1.76% |
| 2025-05-12 | 4.82 | 4.84 | 0.05 | 1.04% | 4.81 | 4.85 | 129699 | 6270 | 1.81% |
| 2025-05-09 | 4.87 | 4.79 | -0.09 | -1.84% | 4.75 | 4.87 | 144394 | 6928 | 2.01% |
| 2025-05-08 | 4.76 | 4.88 | 0.09 | 1.88% | 4.76 | 4.88 | 139515 | 6763 | 1.95% |
| 2025-05-07 | 4.83 | 4.79 | 0.02 | 0.42% | 4.73 | 4.87 | 168864 | 8094 | 2.36% |
| 2025-05-06 | 4.68 | 4.77 | 0.13 | 2.80% | 4.68 | 4.78 | 183208 | 8671 | 2.56% |
| 2025-04-30 | 4.60 | 4.64 | 0.04 | 0.87% | 4.58 | 4.68 | 113418 | 5270 | 1.58% |
| 2025-04-29 | 4.55 | 4.60 | 0.04 | 0.88% | 4.53 | 4.64 | 114399 | 5271 | 1.60% |
| 2025-04-28 | 4.55 | 4.56 | 0.01 | 0.22% | 4.51 | 4.62 | 145919 | 6662 | 2.04% |
| 2025-04-25 | 4.53 | 4.55 | 0.01 | 0.22% | 4.48 | 4.61 | 122817 | 5598 | 1.71% |
| 2025-04-24 | 4.60 | 4.54 | -0.06 | -1.30% | 4.50 | 4.61 | 127091 | 5785 | 1.77% |