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 | 5.78 | 5.81 | 0.07 | 1.22% | 5.69 | 5.85 | 369617 | 21341 | 2.88% |
| 2025-07-31 | 5.78 | 5.74 | -0.07 | -1.20% | 5.73 | 5.87 | 320979 | 18631 | 2.50% |
| 2025-07-30 | 5.90 | 5.81 | -0.10 | -1.69% | 5.75 | 5.91 | 385448 | 22474 | 3.01% |
| 2025-07-29 | 5.87 | 5.91 | 0.03 | 0.51% | 5.73 | 5.92 | 400317 | 23331 | 3.12% |
| 2025-07-28 | 5.91 | 5.88 | -0.02 | -0.34% | 5.82 | 5.92 | 293832 | 17251 | 2.29% |
| 2025-07-25 | 5.84 | 5.90 | 0.05 | 0.85% | 5.82 | 5.91 | 464048 | 27263 | 3.62% |
| 2025-07-24 | 5.77 | 5.85 | 0.06 | 1.04% | 5.77 | 5.85 | 303345 | 17670 | 2.37% |
| 2025-07-23 | 5.78 | 5.79 | 0.00 | 0.00% | 5.75 | 5.86 | 341729 | 19851 | 2.67% |
| 2025-07-22 | 5.84 | 5.79 | -0.05 | -0.86% | 5.75 | 5.85 | 344131 | 19925 | 2.69% |
| 2025-07-21 | 5.85 | 5.84 | -0.03 | -0.51% | 5.81 | 5.90 | 423258 | 24743 | 3.30% |
| 2025-07-18 | 5.92 | 5.87 | -0.04 | -0.68% | 5.85 | 5.94 | 345461 | 20321 | 2.70% |
| 2025-07-17 | 5.91 | 5.91 | 0.01 | 0.17% | 5.86 | 5.93 | 278476 | 16444 | 2.17% |
| 2025-07-16 | 5.92 | 5.90 | 0.00 | 0.00% | 5.85 | 5.95 | 314420 | 18561 | 2.45% |
| 2025-07-15 | 5.91 | 5.90 | -0.03 | -0.51% | 5.79 | 5.95 | 405897 | 23792 | 3.17% |
| 2025-07-14 | 6.00 | 5.93 | -0.08 | -1.33% | 5.87 | 6.02 | 451370 | 26705 | 3.52% |
| 2025-07-11 | 5.96 | 6.01 | 0.04 | 0.67% | 5.88 | 6.05 | 624789 | 37439 | 4.88% |
| 2025-07-10 | 5.98 | 5.97 | -0.01 | -0.17% | 5.92 | 6.07 | 551287 | 33040 | 4.30% |
| 2025-07-09 | 6.02 | 5.98 | -0.04 | -0.66% | 5.93 | 6.04 | 632665 | 37887 | 4.94% |
| 2025-07-08 | 5.85 | 6.02 | 0.14 | 2.38% | 5.81 | 6.03 | 846136 | 50512 | 6.60% |
| 2025-07-07 | 5.73 | 5.88 | 0.17 | 2.98% | 5.72 | 5.94 | 744024 | 43636 | 5.81% |
| 2025-07-04 | 5.69 | 5.71 | 0.01 | 0.18% | 5.62 | 5.82 | 490054 | 28057 | 3.82% |
| 2025-07-03 | 5.68 | 5.71 | 0.01 | 0.18% | 5.66 | 5.74 | 270756 | 15421 | 2.11% |
| 2025-07-02 | 5.79 | 5.70 | -0.09 | -1.55% | 5.65 | 5.79 | 361104 | 20607 | 2.82% |
| 2025-07-01 | 5.84 | 5.79 | -0.06 | -1.03% | 5.72 | 5.87 | 456297 | 26425 | 3.56% |
| 2025-06-30 | 5.83 | 5.85 | 0.02 | 0.34% | 5.81 | 5.89 | 568801 | 33291 | 4.44% |
| 2025-06-27 | 5.86 | 5.83 | -0.03 | -0.51% | 5.83 | 6.06 | 838601 | 49723 | 6.54% |
| 2025-06-26 | 5.93 | 5.86 | 0.01 | 0.17% | 5.81 | 5.94 | 796437 | 46770 | 6.21% |
| 2025-06-25 | 5.71 | 5.85 | 0.11 | 1.92% | 5.67 | 5.87 | 845949 | 48880 | 6.60% |
| 2025-06-24 | 5.70 | 5.74 | 0.01 | 0.17% | 5.67 | 5.78 | 768385 | 44049 | 6.00% |
| 2025-06-23 | 5.34 | 5.73 | 0.36 | 6.70% | 5.32 | 5.75 | 993147 | 55883 | 7.75% |
| 2025-06-20 | 5.41 | 5.37 | -0.05 | -0.92% | 5.30 | 5.45 | 344770 | 18516 | 2.69% |
| 2025-06-19 | 5.56 | 5.42 | -0.12 | -2.17% | 5.41 | 5.64 | 468436 | 25793 | 3.66% |
| 2025-06-18 | 5.56 | 5.54 | -0.04 | -0.72% | 5.50 | 5.59 | 381600 | 21143 | 2.98% |
| 2025-06-17 | 5.47 | 5.58 | 0.09 | 1.64% | 5.44 | 5.61 | 579412 | 32124 | 4.52% |
| 2025-06-16 | 5.29 | 5.49 | 0.17 | 3.20% | 5.28 | 5.51 | 484067 | 26422 | 3.78% |
| 2025-06-13 | 5.41 | 5.32 | -0.14 | -2.56% | 5.31 | 5.45 | 333645 | 17875 | 2.60% |
| 2025-06-12 | 5.44 | 5.46 | 0.02 | 0.37% | 5.40 | 5.52 | 338173 | 18508 | 2.64% |
| 2025-06-11 | 5.37 | 5.44 | 0.05 | 0.93% | 5.36 | 5.47 | 268988 | 14622 | 2.10% |
| 2025-06-10 | 5.48 | 5.39 | -0.09 | -1.64% | 5.31 | 5.50 | 344510 | 18591 | 2.69% |
| 2025-06-09 | 5.43 | 5.48 | 0.07 | 1.29% | 5.40 | 5.52 | 343029 | 18774 | 2.68% |
| 2025-06-06 | 5.48 | 5.41 | -0.07 | -1.28% | 5.39 | 5.51 | 291465 | 15811 | 2.27% |
| 2025-06-05 | 5.44 | 5.48 | 0.05 | 0.92% | 5.40 | 5.50 | 427325 | 23313 | 3.33% |
| 2025-06-04 | 5.42 | 5.43 | 0.00 | 0.00% | 5.35 | 5.44 | 329700 | 17824 | 2.57% |
| 2025-06-03 | 5.59 | 5.43 | 0.05 | 0.93% | 5.41 | 5.64 | 586718 | 32345 | 4.58% |
| 2025-05-30 | 5.45 | 5.38 | -0.11 | -2.00% | 5.34 | 5.53 | 383124 | 20729 | 2.99% |
| 2025-05-29 | 5.23 | 5.49 | 0.26 | 4.97% | 5.21 | 5.49 | 609262 | 32893 | 4.75% |
| 2025-05-28 | 5.25 | 5.23 | -0.01 | -0.19% | 5.19 | 5.28 | 188873 | 9875 | 1.47% |
| 2025-05-27 | 5.27 | 5.24 | 0.00 | 0.00% | 5.17 | 5.27 | 192135 | 10040 | 1.50% |
| 2025-05-26 | 5.14 | 5.24 | 0.08 | 1.55% | 5.14 | 5.25 | 232632 | 12125 | 1.82% |
| 2025-05-23 | 5.24 | 5.16 | -0.10 | -1.90% | 5.16 | 5.40 | 355699 | 18679 | 2.78% |
| 2025-05-22 | 5.36 | 5.26 | -0.13 | -2.41% | 5.26 | 5.42 | 353099 | 18774 | 2.76% |
| 2025-05-21 | 5.44 | 5.39 | 0.01 | 0.19% | 5.34 | 5.53 | 560883 | 30466 | 4.38% |
| 2025-05-20 | 5.27 | 5.38 | 0.10 | 1.89% | 5.22 | 5.38 | 250372 | 13314 | 1.95% |
| 2025-05-19 | 5.24 | 5.28 | 0.03 | 0.57% | 5.17 | 5.30 | 210425 | 11036 | 1.64% |
| 2025-05-16 | 5.24 | 5.25 | 0.00 | 0.00% | 5.20 | 5.29 | 176419 | 9280 | 1.38% |
| 2025-05-15 | 5.36 | 5.25 | -0.14 | -2.60% | 5.23 | 5.38 | 249955 | 13200 | 1.95% |
| 2025-05-14 | 5.33 | 5.39 | 0.03 | 0.56% | 5.30 | 5.43 | 309131 | 16577 | 2.41% |
| 2025-05-13 | 5.48 | 5.36 | -0.04 | -0.74% | 5.34 | 5.51 | 283492 | 15301 | 2.21% |
| 2025-05-12 | 5.38 | 5.40 | 0.06 | 1.12% | 5.34 | 5.41 | 267627 | 14405 | 2.09% |
| 2025-05-09 | 5.45 | 5.34 | -0.13 | -2.38% | 5.31 | 5.46 | 332864 | 17837 | 2.60% |
| 2025-05-08 | 5.42 | 5.47 | 0.04 | 0.74% | 5.39 | 5.49 | 399755 | 21832 | 3.12% |
| 2025-05-07 | 5.55 | 5.43 | -0.06 | -1.09% | 5.37 | 5.60 | 581200 | 31766 | 4.54% |
| 2025-05-06 | 5.32 | 5.49 | 0.23 | 4.37% | 5.31 | 5.49 | 571999 | 31110 | 4.46% |
| 2025-04-30 | 5.24 | 5.26 | 0.03 | 0.57% | 5.22 | 5.34 | 387953 | 20527 | 3.03% |
| 2025-04-29 | 5.21 | 5.23 | 0.00 | 0.00% | 5.16 | 5.30 | 315694 | 16542 | 2.46% |
| 2025-04-28 | 5.34 | 5.23 | -0.08 | -1.51% | 5.21 | 5.38 | 475173 | 25005 | 3.71% |
| 2025-04-25 | 5.39 | 5.31 | -0.08 | -1.48% | 5.30 | 5.53 | 672138 | 36004 | 5.25% |
| 2025-04-24 | 5.50 | 5.39 | -0.36 | -6.26% | 5.32 | 5.59 | 1198586 | 64941 | 9.35% |