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 | 5.34 | 5.33 | 0.00 | 0.00% | 5.24 | 5.37 | 104503 | 5537 | 2.13% |
| 2025-07-31 | 5.31 | 5.33 | 0.03 | 0.57% | 5.23 | 5.46 | 156224 | 8347 | 3.19% |
| 2025-07-30 | 5.29 | 5.30 | -0.03 | -0.56% | 5.24 | 5.36 | 117519 | 6224 | 2.40% |
| 2025-07-29 | 5.27 | 5.33 | 0.05 | 0.95% | 5.21 | 5.35 | 153251 | 8096 | 3.13% |
| 2025-07-28 | 5.25 | 5.28 | -0.02 | -0.38% | 5.20 | 5.30 | 109036 | 5733 | 2.23% |
| 2025-07-25 | 5.28 | 5.30 | 0.03 | 0.57% | 5.27 | 5.35 | 81454 | 4323 | 1.66% |
| 2025-07-24 | 5.20 | 5.27 | 0.07 | 1.35% | 5.18 | 5.28 | 85418 | 4488 | 1.74% |
| 2025-07-23 | 5.32 | 5.20 | -0.09 | -1.70% | 5.18 | 5.32 | 114476 | 5999 | 2.34% |
| 2025-07-22 | 5.37 | 5.29 | -0.10 | -1.86% | 5.28 | 5.38 | 129760 | 6891 | 2.65% |
| 2025-07-21 | 5.37 | 5.39 | 0.00 | 0.00% | 5.36 | 5.46 | 121934 | 6593 | 2.49% |
| 2025-07-18 | 5.46 | 5.39 | -0.07 | -1.28% | 5.38 | 5.46 | 84889 | 4589 | 1.73% |
| 2025-07-17 | 5.41 | 5.46 | 0.05 | 0.92% | 5.39 | 5.50 | 128090 | 6973 | 2.61% |
| 2025-07-16 | 5.38 | 5.41 | 0.02 | 0.37% | 5.37 | 5.45 | 88890 | 4813 | 1.81% |
| 2025-07-15 | 5.45 | 5.39 | -0.07 | -1.28% | 5.32 | 5.46 | 109619 | 5885 | 2.24% |
| 2025-07-14 | 5.52 | 5.46 | -0.07 | -1.27% | 5.40 | 5.54 | 104343 | 5680 | 2.13% |
| 2025-07-11 | 5.55 | 5.53 | -0.05 | -0.90% | 5.46 | 5.57 | 151605 | 8351 | 3.09% |
| 2025-07-10 | 5.45 | 5.58 | 0.09 | 1.64% | 5.44 | 5.68 | 206251 | 11531 | 4.21% |
| 2025-07-09 | 5.46 | 5.49 | 0.01 | 0.18% | 5.45 | 5.54 | 115669 | 6350 | 2.36% |
| 2025-07-08 | 5.39 | 5.48 | 0.09 | 1.67% | 5.37 | 5.50 | 136769 | 7455 | 2.79% |
| 2025-07-07 | 5.31 | 5.39 | 0.09 | 1.70% | 5.26 | 5.43 | 104295 | 5607 | 2.13% |
| 2025-07-04 | 5.35 | 5.30 | -0.06 | -1.12% | 5.30 | 5.38 | 101585 | 5413 | 2.07% |
| 2025-07-03 | 5.43 | 5.36 | -0.12 | -2.19% | 5.33 | 5.43 | 167204 | 8979 | 3.41% |
| 2025-07-02 | 5.28 | 5.48 | 0.19 | 3.59% | 5.23 | 5.57 | 261640 | 14148 | 5.34% |
| 2025-07-01 | 5.41 | 5.29 | -0.13 | -2.40% | 5.25 | 5.44 | 156317 | 8325 | 3.19% |
| 2025-06-30 | 5.35 | 5.42 | 0.08 | 1.50% | 5.31 | 5.44 | 150852 | 8113 | 3.08% |
| 2025-06-27 | 5.21 | 5.34 | 0.10 | 1.91% | 5.21 | 5.37 | 165036 | 8779 | 3.37% |
| 2025-06-26 | 5.27 | 5.24 | -0.03 | -0.57% | 5.23 | 5.37 | 145710 | 7715 | 2.97% |
| 2025-06-25 | 5.26 | 5.27 | 0.04 | 0.76% | 5.17 | 5.31 | 122547 | 6428 | 2.50% |
| 2025-06-24 | 5.18 | 5.23 | 0.06 | 1.16% | 5.16 | 5.28 | 89789 | 4699 | 1.83% |
| 2025-06-23 | 5.09 | 5.17 | 0.08 | 1.57% | 5.02 | 5.19 | 110035 | 5639 | 2.25% |
| 2025-06-20 | 5.21 | 5.09 | -0.09 | -1.74% | 5.09 | 5.24 | 111499 | 5740 | 2.28% |
| 2025-06-19 | 5.32 | 5.18 | -0.16 | -3.00% | 5.16 | 5.37 | 138399 | 7283 | 2.82% |
| 2025-06-18 | 5.40 | 5.34 | -0.09 | -1.66% | 5.33 | 5.46 | 110125 | 5913 | 2.25% |
| 2025-06-17 | 5.33 | 5.43 | 0.08 | 1.50% | 5.29 | 5.59 | 214680 | 11680 | 4.38% |
| 2025-06-16 | 5.30 | 5.35 | 0.03 | 0.56% | 5.29 | 5.40 | 96403 | 5154 | 1.97% |
| 2025-06-13 | 5.38 | 5.32 | -0.10 | -1.85% | 5.30 | 5.44 | 159408 | 8538 | 3.25% |
| 2025-06-12 | 5.50 | 5.42 | -0.11 | -1.99% | 5.42 | 5.53 | 144431 | 7886 | 2.95% |
| 2025-06-11 | 5.58 | 5.53 | 0.01 | 0.18% | 5.47 | 5.64 | 160210 | 8871 | 3.27% |
| 2025-06-10 | 5.61 | 5.52 | -0.11 | -1.95% | 5.44 | 5.69 | 215261 | 11960 | 4.39% |
| 2025-06-09 | 5.49 | 5.63 | 0.14 | 2.55% | 5.48 | 5.71 | 234097 | 13152 | 4.78% |
| 2025-06-06 | 5.58 | 5.49 | -0.03 | -0.54% | 5.46 | 5.62 | 144613 | 7977 | 2.95% |
| 2025-06-05 | 5.53 | 5.52 | -0.06 | -1.08% | 5.49 | 5.62 | 163489 | 9054 | 3.34% |
| 2025-06-04 | 5.51 | 5.58 | 0.07 | 1.27% | 5.47 | 5.63 | 143469 | 7991 | 2.93% |
| 2025-06-03 | 5.52 | 5.51 | -0.07 | -1.25% | 5.47 | 5.62 | 166036 | 9175 | 3.39% |
| 2025-05-30 | 5.78 | 5.58 | -0.20 | -3.46% | 5.56 | 5.78 | 208529 | 11759 | 4.26% |
| 2025-05-29 | 5.72 | 5.78 | 0.05 | 0.87% | 5.55 | 5.86 | 292368 | 16667 | 5.97% |
| 2025-05-28 | 5.85 | 5.73 | 0.01 | 0.17% | 5.72 | 6.01 | 420803 | 24698 | 8.59% |
| 2025-05-27 | 5.55 | 5.72 | 0.14 | 2.51% | 5.38 | 5.72 | 336533 | 18867 | 6.87% |
| 2025-05-26 | 5.45 | 5.58 | 0.08 | 1.45% | 5.44 | 5.73 | 215796 | 12022 | 4.40% |
| 2025-05-23 | 5.69 | 5.50 | -0.09 | -1.61% | 5.50 | 5.70 | 207513 | 11572 | 4.23% |
| 2025-05-22 | 5.75 | 5.59 | -0.18 | -3.12% | 5.56 | 5.87 | 244243 | 13936 | 4.98% |
| 2025-05-21 | 5.83 | 5.77 | -0.17 | -2.86% | 5.67 | 5.91 | 377035 | 21711 | 7.69% |
| 2025-05-20 | 5.83 | 5.94 | 0.04 | 0.68% | 5.62 | 6.09 | 513206 | 30087 | 10.47% |
| 2025-05-19 | 5.92 | 5.90 | -0.22 | -3.59% | 5.71 | 6.03 | 527377 | 30762 | 10.76% |
| 2025-05-16 | 6.30 | 6.12 | -0.34 | -5.26% | 6.11 | 6.46 | 667423 | 41629 | 13.62% |
| 2025-05-15 | 6.38 | 6.46 | -0.14 | -2.12% | 6.20 | 7.00 | 1019169 | 67378 | 20.80% |
| 2025-05-14 | 5.65 | 6.60 | 0.60 | 10.00% | 5.62 | 6.86 | 1147327 | 70759 | 23.41% |
| 2025-05-13 | 5.53 | 6.00 | 0.73 | 13.85% | 5.51 | 6.30 | 1014065 | 60502 | 20.69% |
| 2025-05-09 | 5.08 | 5.27 | 0.14 | 2.73% | 5.04 | 5.33 | 163155 | 8492 | 3.33% |
| 2025-05-08 | 5.06 | 5.13 | -0.04 | -0.77% | 4.99 | 5.18 | 111637 | 5695 | 2.28% |
| 2025-05-07 | 5.20 | 5.17 | 0.00 | 0.00% | 5.09 | 5.23 | 97633 | 5029 | 1.99% |
| 2025-05-06 | 5.15 | 5.17 | 0.05 | 0.98% | 5.03 | 5.20 | 137768 | 7017 | 2.81% |
| 2025-04-30 | 4.99 | 5.12 | 0.21 | 4.28% | 4.93 | 5.14 | 126145 | 6348 | 2.57% |
| 2025-04-29 | 4.96 | 4.91 | -0.02 | -0.41% | 4.83 | 5.00 | 122683 | 6013 | 2.50% |
| 2025-04-28 | 5.14 | 4.93 | -0.17 | -3.33% | 4.90 | 5.19 | 131705 | 6606 | 2.69% |
| 2025-04-25 | 5.03 | 5.10 | 0.04 | 0.79% | 5.03 | 5.26 | 113269 | 5833 | 2.31% |
| 2025-04-24 | 5.20 | 5.06 | -0.22 | -4.17% | 4.88 | 5.20 | 185792 | 9331 | 3.79% |