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 | 5.40 | 5.31 | -0.05 | -0.93% | 5.28 | 5.41 | 247895 | 13205 | 2.64% |
| 2025-07-31 | 5.34 | 5.36 | -0.01 | -0.19% | 5.33 | 5.45 | 307573 | 16527 | 3.28% |
| 2025-07-30 | 5.35 | 5.37 | -0.01 | -0.19% | 5.34 | 5.43 | 254450 | 13675 | 2.71% |
| 2025-07-29 | 5.42 | 5.38 | -0.04 | -0.74% | 5.32 | 5.44 | 281029 | 15064 | 3.00% |
| 2025-07-28 | 5.49 | 5.42 | -0.05 | -0.91% | 5.40 | 5.49 | 293801 | 15914 | 3.13% |
| 2025-07-25 | 5.45 | 5.47 | 0.02 | 0.37% | 5.43 | 5.49 | 255135 | 13931 | 2.72% |
| 2025-07-24 | 5.35 | 5.45 | 0.09 | 1.68% | 5.35 | 5.45 | 260286 | 14092 | 2.78% |
| 2025-07-23 | 5.46 | 5.36 | -0.13 | -2.37% | 5.36 | 5.48 | 395591 | 21444 | 4.22% |
| 2025-07-22 | 5.51 | 5.49 | -0.07 | -1.26% | 5.45 | 5.55 | 393305 | 21572 | 4.20% |
| 2025-07-21 | 5.53 | 5.56 | -0.01 | -0.18% | 5.50 | 5.57 | 408522 | 22591 | 4.36% |
| 2025-07-18 | 5.59 | 5.57 | 0.02 | 0.36% | 5.55 | 5.67 | 508129 | 28469 | 5.42% |
| 2025-07-17 | 5.53 | 5.55 | 0.05 | 0.91% | 5.49 | 5.57 | 462210 | 25547 | 4.93% |
| 2025-07-16 | 5.44 | 5.50 | 0.04 | 0.73% | 5.43 | 5.57 | 540008 | 29794 | 5.76% |
| 2025-07-15 | 5.43 | 5.46 | 0.04 | 0.74% | 5.35 | 5.52 | 497500 | 27086 | 5.31% |
| 2025-07-14 | 5.44 | 5.42 | -0.04 | -0.73% | 5.38 | 5.48 | 253466 | 13728 | 2.70% |
| 2025-07-11 | 5.44 | 5.46 | 0.01 | 0.18% | 5.36 | 5.49 | 437043 | 23731 | 4.66% |
| 2025-07-10 | 5.43 | 5.45 | 0.00 | 0.00% | 5.41 | 5.50 | 341744 | 18610 | 3.65% |
| 2025-07-09 | 5.53 | 5.45 | -0.08 | -1.45% | 5.44 | 5.53 | 412494 | 22625 | 4.40% |
| 2025-07-08 | 5.50 | 5.53 | 0.02 | 0.36% | 5.46 | 5.54 | 354596 | 19541 | 3.78% |
| 2025-07-07 | 5.42 | 5.51 | 0.06 | 1.10% | 5.40 | 5.59 | 372885 | 20479 | 3.98% |
| 2025-07-04 | 5.60 | 5.45 | -0.37 | -6.36% | 5.40 | 5.60 | 914537 | 50200 | 9.76% |
| 2025-07-03 | 5.79 | 5.82 | -0.03 | -0.51% | 5.75 | 5.88 | 444085 | 25770 | 4.74% |
| 2025-07-02 | 5.87 | 5.85 | 0.01 | 0.17% | 5.80 | 6.00 | 689287 | 40621 | 7.35% |
| 2025-07-01 | 5.85 | 5.84 | -0.01 | -0.17% | 5.72 | 5.89 | 487488 | 28302 | 5.20% |
| 2025-06-30 | 5.81 | 5.85 | 0.06 | 1.04% | 5.79 | 5.91 | 469790 | 27421 | 5.01% |
| 2025-06-27 | 5.84 | 5.79 | 0.03 | 0.52% | 5.79 | 5.95 | 698268 | 40883 | 7.45% |
| 2025-06-26 | 5.75 | 5.76 | -0.06 | -1.03% | 5.73 | 5.90 | 707107 | 41176 | 7.54% |
| 2025-06-25 | 5.76 | 5.82 | 0.15 | 2.65% | 5.65 | 5.95 | 829511 | 48086 | 8.85% |
| 2025-06-24 | 5.48 | 5.67 | 0.17 | 3.09% | 5.48 | 5.72 | 478998 | 26964 | 5.11% |
| 2025-06-23 | 5.36 | 5.50 | 0.07 | 1.29% | 5.35 | 5.50 | 308232 | 16813 | 3.29% |
| 2025-06-20 | 5.56 | 5.43 | -0.03 | -0.55% | 5.40 | 5.59 | 370209 | 20295 | 3.95% |
| 2025-06-19 | 5.69 | 5.47 | -0.25 | -4.37% | 5.45 | 5.70 | 593744 | 32920 | 6.33% |
| 2025-06-18 | 5.70 | 5.72 | -0.02 | -0.35% | 5.66 | 5.77 | 370280 | 21120 | 3.95% |
| 2025-06-17 | 5.83 | 5.74 | -0.13 | -2.21% | 5.71 | 5.89 | 567152 | 32774 | 6.05% |
| 2025-06-16 | 5.81 | 5.87 | -0.01 | -0.17% | 5.76 | 5.94 | 575820 | 33758 | 6.14% |
| 2025-06-13 | 5.85 | 5.88 | -0.05 | -0.84% | 5.76 | 6.04 | 890624 | 52215 | 9.50% |
| 2025-06-12 | 6.02 | 5.93 | -0.16 | -2.63% | 5.90 | 6.04 | 836372 | 49875 | 8.92% |
| 2025-06-11 | 5.90 | 6.09 | 0.14 | 2.35% | 5.84 | 6.16 | 1280889 | 77110 | 13.66% |
| 2025-06-10 | 5.88 | 5.95 | 0.07 | 1.19% | 5.73 | 6.01 | 1180954 | 69355 | 12.60% |
| 2025-06-09 | 5.63 | 5.88 | 0.26 | 4.63% | 5.61 | 5.96 | 1090346 | 63186 | 11.63% |
| 2025-06-06 | 5.62 | 5.62 | 0.00 | 0.00% | 5.52 | 5.68 | 568433 | 31808 | 6.06% |
| 2025-06-05 | 5.55 | 5.62 | 0.04 | 0.72% | 5.54 | 5.65 | 576778 | 32311 | 6.15% |
| 2025-06-04 | 5.52 | 5.58 | 0.04 | 0.72% | 5.51 | 5.64 | 567205 | 31631 | 6.05% |
| 2025-06-03 | 5.46 | 5.54 | 0.03 | 0.54% | 5.42 | 5.59 | 549620 | 30342 | 5.86% |
| 2025-05-30 | 5.67 | 5.51 | -0.15 | -2.65% | 5.48 | 5.78 | 930328 | 51816 | 9.92% |
| 2025-05-29 | 5.60 | 5.66 | -0.10 | -1.74% | 5.53 | 5.71 | 1316945 | 73995 | 14.05% |
| 2025-05-28 | 5.28 | 5.76 | 0.51 | 9.71% | 5.28 | 6.06 | 2037728 | 117451 | 21.74% |
| 2025-05-27 | 5.30 | 5.25 | -0.05 | -0.94% | 5.20 | 5.30 | 324454 | 16990 | 3.46% |
| 2025-05-26 | 5.20 | 5.30 | 0.05 | 0.95% | 5.20 | 5.31 | 286681 | 15126 | 3.06% |
| 2025-05-23 | 5.39 | 5.25 | -0.15 | -2.78% | 5.24 | 5.40 | 462636 | 24613 | 4.93% |
| 2025-05-22 | 5.48 | 5.40 | -0.12 | -2.17% | 5.37 | 5.54 | 458739 | 24934 | 4.89% |
| 2025-05-21 | 5.65 | 5.52 | -0.18 | -3.16% | 5.51 | 5.66 | 578209 | 32172 | 6.17% |
| 2025-05-20 | 5.56 | 5.70 | 0.12 | 2.15% | 5.53 | 5.74 | 851476 | 48324 | 9.08% |
| 2025-05-19 | 5.42 | 5.58 | 0.10 | 1.82% | 5.35 | 5.58 | 739198 | 40582 | 7.88% |
| 2025-05-16 | 5.34 | 5.48 | 0.11 | 2.05% | 5.28 | 5.65 | 732523 | 40225 | 7.81% |
| 2025-05-15 | 5.52 | 5.37 | -0.21 | -3.76% | 5.36 | 5.53 | 559275 | 30295 | 5.97% |
| 2025-05-14 | 5.46 | 5.58 | 0.11 | 2.01% | 5.46 | 5.68 | 883193 | 49186 | 9.42% |
| 2025-05-13 | 5.57 | 5.47 | -0.04 | -0.73% | 5.45 | 5.64 | 625895 | 34598 | 6.68% |
| 2025-05-12 | 5.40 | 5.51 | 0.15 | 2.80% | 5.37 | 5.53 | 610628 | 33345 | 6.51% |
| 2025-05-09 | 5.62 | 5.36 | -0.17 | -3.07% | 5.33 | 5.65 | 720505 | 39160 | 7.69% |
| 2025-05-08 | 5.41 | 5.53 | 0.08 | 1.47% | 5.40 | 5.57 | 619244 | 34138 | 6.61% |
| 2025-05-07 | 5.55 | 5.45 | -0.03 | -0.55% | 5.37 | 5.58 | 675761 | 36877 | 7.21% |
| 2025-05-06 | 5.26 | 5.48 | 0.26 | 4.98% | 5.25 | 5.48 | 745696 | 40298 | 7.95% |
| 2025-04-30 | 5.25 | 5.22 | -0.01 | -0.19% | 5.18 | 5.31 | 440651 | 23099 | 4.70% |
| 2025-04-29 | 5.10 | 5.23 | 0.11 | 2.15% | 5.05 | 5.30 | 467202 | 24313 | 4.98% |
| 2025-04-28 | 5.12 | 5.12 | -0.05 | -0.97% | 5.12 | 5.22 | 292219 | 15067 | 3.12% |
| 2025-04-25 | 5.21 | 5.17 | -0.04 | -0.77% | 5.15 | 5.28 | 496183 | 25807 | 5.29% |
| 2025-04-24 | 5.41 | 5.21 | -0.26 | -4.75% | 5.20 | 5.42 | 593765 | 31471 | 6.33% |