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 | 5.38 | 5.40 | 0.02 | 0.37% | 5.37 | 5.44 | 154336 | 8348 | 1.54% |
| 2025-07-31 | 5.44 | 5.38 | -0.08 | -1.47% | 5.36 | 5.51 | 222551 | 12074 | 2.21% |
| 2025-07-30 | 5.51 | 5.46 | -0.14 | -2.50% | 5.40 | 5.53 | 381043 | 20744 | 3.79% |
| 2025-07-29 | 5.60 | 5.60 | 0.00 | 0.00% | 5.54 | 5.64 | 202221 | 11266 | 2.01% |
| 2025-07-28 | 5.62 | 5.60 | 0.01 | 0.18% | 5.57 | 5.63 | 215778 | 12069 | 2.15% |
| 2025-07-25 | 5.68 | 5.59 | -0.10 | -1.76% | 5.58 | 5.70 | 343495 | 19262 | 3.42% |
| 2025-07-24 | 5.68 | 5.69 | 0.02 | 0.35% | 5.65 | 5.78 | 330975 | 18871 | 3.29% |
| 2025-07-23 | 5.90 | 5.67 | -0.32 | -5.34% | 5.66 | 5.91 | 689708 | 39662 | 6.86% |
| 2025-07-22 | 5.72 | 5.99 | 0.27 | 4.72% | 5.70 | 6.00 | 965414 | 57008 | 9.60% |
| 2025-07-21 | 5.61 | 5.72 | 0.16 | 2.88% | 5.61 | 5.74 | 521308 | 29557 | 5.18% |
| 2025-07-18 | 5.57 | 5.56 | -0.02 | -0.36% | 5.51 | 5.59 | 202402 | 11219 | 2.01% |
| 2025-07-17 | 5.59 | 5.58 | 0.00 | 0.00% | 5.54 | 5.60 | 253801 | 14135 | 2.52% |
| 2025-07-16 | 5.44 | 5.58 | 0.17 | 3.14% | 5.40 | 5.64 | 484185 | 26917 | 4.82% |
| 2025-07-15 | 5.47 | 5.41 | -0.08 | -1.46% | 5.38 | 5.51 | 256922 | 13949 | 2.56% |
| 2025-07-14 | 5.49 | 5.49 | 0.01 | 0.18% | 5.44 | 5.52 | 252159 | 13793 | 2.51% |
| 2025-07-11 | 5.57 | 5.48 | 0.10 | 1.86% | 5.46 | 5.58 | 489741 | 26947 | 4.87% |
| 2025-07-10 | 5.36 | 5.38 | 0.00 | 0.00% | 5.34 | 5.40 | 153008 | 8224 | 1.52% |
| 2025-07-09 | 5.43 | 5.38 | -0.04 | -0.74% | 5.36 | 5.47 | 196651 | 10664 | 1.96% |
| 2025-07-08 | 5.38 | 5.42 | 0.04 | 0.74% | 5.37 | 5.43 | 166268 | 8979 | 1.65% |
| 2025-07-07 | 5.36 | 5.38 | 0.01 | 0.19% | 5.29 | 5.39 | 149368 | 7995 | 1.49% |
| 2025-07-04 | 5.49 | 5.37 | -0.10 | -1.83% | 5.35 | 5.49 | 247041 | 13322 | 2.46% |
| 2025-07-03 | 5.42 | 5.47 | 0.02 | 0.37% | 5.41 | 5.50 | 190648 | 10415 | 1.90% |
| 2025-07-02 | 5.55 | 5.45 | -0.15 | -2.68% | 5.41 | 5.58 | 309031 | 16950 | 3.07% |
| 2025-07-01 | 5.53 | 5.60 | 0.09 | 1.63% | 5.46 | 5.62 | 420933 | 23326 | 4.19% |
| 2025-06-30 | 5.46 | 5.51 | 0.08 | 1.47% | 5.46 | 5.54 | 307545 | 16906 | 3.06% |
| 2025-06-27 | 5.44 | 5.43 | -0.03 | -0.55% | 5.41 | 5.49 | 299138 | 16291 | 2.98% |
| 2025-06-26 | 5.49 | 5.46 | 0.00 | 0.00% | 5.43 | 5.56 | 439337 | 24099 | 4.37% |
| 2025-06-25 | 5.41 | 5.49 | 0.08 | 1.48% | 5.39 | 5.53 | 516363 | 28220 | 5.14% |
| 2025-06-24 | 5.34 | 5.41 | -0.01 | -0.18% | 5.25 | 5.43 | 477296 | 25579 | 4.75% |
| 2025-06-23 | 5.25 | 5.42 | 0.22 | 4.23% | 5.23 | 5.46 | 481811 | 25962 | 4.79% |
| 2025-06-20 | 5.23 | 5.20 | -0.07 | -1.33% | 5.19 | 5.32 | 307000 | 16085 | 3.05% |
| 2025-06-19 | 5.37 | 5.27 | -0.17 | -3.13% | 5.18 | 5.38 | 492050 | 26015 | 4.89% |
| 2025-06-18 | 5.42 | 5.44 | -0.02 | -0.37% | 5.36 | 5.47 | 428889 | 23178 | 4.27% |
| 2025-06-17 | 5.36 | 5.46 | 0.10 | 1.87% | 5.27 | 5.62 | 715401 | 38649 | 7.12% |
| 2025-06-16 | 5.46 | 5.36 | -0.20 | -3.60% | 5.32 | 5.48 | 754073 | 40595 | 7.50% |
| 2025-06-13 | 5.15 | 5.56 | 0.42 | 8.17% | 5.12 | 5.82 | 1325850 | 73062 | 13.19% |
| 2025-06-12 | 5.14 | 5.14 | -0.03 | -0.58% | 5.11 | 5.17 | 146634 | 7532 | 1.46% |
| 2025-06-11 | 5.18 | 5.17 | -0.02 | -0.39% | 5.15 | 5.21 | 207196 | 10729 | 2.06% |
| 2025-06-10 | 5.32 | 5.19 | -0.12 | -2.26% | 5.11 | 5.35 | 376043 | 19573 | 3.74% |
| 2025-06-09 | 5.12 | 5.31 | 0.21 | 4.12% | 5.12 | 5.50 | 698654 | 37295 | 6.95% |
| 2025-06-06 | 5.00 | 5.10 | 0.09 | 1.80% | 5.00 | 5.23 | 338121 | 17400 | 3.36% |
| 2025-06-05 | 5.02 | 5.01 | -0.03 | -0.60% | 4.98 | 5.05 | 144470 | 7234 | 1.44% |
| 2025-06-04 | 5.02 | 5.04 | -0.01 | -0.20% | 4.99 | 5.10 | 172229 | 8650 | 1.71% |
| 2025-06-03 | 4.92 | 5.05 | 0.09 | 1.81% | 4.92 | 5.15 | 240084 | 12145 | 2.39% |
| 2025-05-30 | 5.02 | 4.96 | -0.09 | -1.78% | 4.92 | 5.07 | 184610 | 9166 | 1.84% |
| 2025-05-29 | 4.91 | 5.05 | 0.15 | 3.06% | 4.90 | 5.08 | 278165 | 13974 | 2.77% |
| 2025-05-28 | 4.86 | 4.90 | 0.04 | 0.82% | 4.86 | 5.02 | 169165 | 8365 | 1.68% |
| 2025-05-27 | 4.91 | 4.86 | -0.06 | -1.22% | 4.85 | 4.92 | 108498 | 5291 | 1.08% |
| 2025-05-26 | 4.90 | 4.92 | 0.02 | 0.41% | 4.86 | 4.93 | 117406 | 5756 | 1.17% |
| 2025-05-23 | 5.00 | 4.90 | -0.11 | -2.20% | 4.89 | 5.02 | 176631 | 8759 | 1.76% |
| 2025-05-22 | 5.02 | 5.01 | -0.03 | -0.60% | 5.00 | 5.09 | 146670 | 7398 | 1.46% |
| 2025-05-21 | 5.13 | 5.04 | -0.08 | -1.56% | 5.04 | 5.13 | 146534 | 7416 | 1.46% |
| 2025-05-20 | 5.08 | 5.12 | 0.01 | 0.20% | 5.06 | 5.13 | 125795 | 6413 | 1.25% |
| 2025-05-19 | 5.08 | 5.11 | 0.03 | 0.59% | 5.01 | 5.11 | 137733 | 6973 | 1.37% |
| 2025-05-16 | 5.05 | 5.08 | 0.00 | 0.00% | 5.05 | 5.17 | 119474 | 6116 | 1.19% |
| 2025-05-15 | 5.16 | 5.08 | -0.09 | -1.74% | 5.07 | 5.17 | 150414 | 7687 | 1.50% |
| 2025-05-14 | 5.16 | 5.17 | -0.02 | -0.39% | 5.15 | 5.22 | 147168 | 7618 | 1.46% |
| 2025-05-13 | 5.34 | 5.19 | -0.10 | -1.89% | 5.17 | 5.36 | 227154 | 11891 | 2.26% |
| 2025-05-12 | 5.22 | 5.29 | 0.07 | 1.34% | 5.19 | 5.34 | 261951 | 13811 | 2.61% |
| 2025-05-09 | 5.18 | 5.22 | 0.00 | 0.00% | 5.09 | 5.33 | 350232 | 18231 | 3.48% |
| 2025-05-08 | 5.13 | 5.22 | 0.08 | 1.56% | 5.10 | 5.23 | 228272 | 11864 | 2.27% |
| 2025-05-07 | 5.13 | 5.14 | 0.05 | 0.98% | 5.08 | 5.30 | 242440 | 12501 | 2.41% |
| 2025-05-06 | 4.93 | 5.09 | 0.19 | 3.88% | 4.93 | 5.10 | 187889 | 9514 | 1.87% |
| 2025-04-30 | 4.87 | 4.90 | 0.05 | 1.03% | 4.87 | 4.98 | 142022 | 6995 | 1.41% |
| 2025-04-29 | 4.74 | 4.85 | 0.09 | 1.89% | 4.73 | 4.89 | 180747 | 8753 | 1.80% |
| 2025-04-28 | 5.00 | 4.76 | -0.28 | -5.56% | 4.71 | 5.00 | 307287 | 14677 | 3.06% |
| 2025-04-25 | 5.01 | 5.04 | 0.01 | 0.20% | 5.01 | 5.10 | 114843 | 5810 | 1.14% |
| 2025-04-24 | 5.12 | 5.03 | -0.12 | -2.33% | 5.00 | 5.15 | 180192 | 9118 | 1.79% |