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 | 5.82 | 0.00 | 0.00% | 5.78 | 5.89 | 240391 | 14009 | 4.20% |
| 2025-07-31 | 6.00 | 5.82 | -0.18 | -3.00% | 5.79 | 6.07 | 397274 | 23466 | 6.94% |
| 2025-07-30 | 6.08 | 6.00 | -0.11 | -1.80% | 5.93 | 6.10 | 420370 | 25145 | 7.34% |
| 2025-07-29 | 5.92 | 6.11 | 0.18 | 3.04% | 5.89 | 6.17 | 682163 | 41405 | 11.91% |
| 2025-07-28 | 5.85 | 5.93 | 0.09 | 1.54% | 5.81 | 5.95 | 382483 | 22530 | 6.68% |
| 2025-07-25 | 5.96 | 5.84 | -0.04 | -0.68% | 5.76 | 6.00 | 464044 | 26972 | 8.10% |
| 2025-07-24 | 5.89 | 5.88 | 0.22 | 3.89% | 5.79 | 6.18 | 582842 | 34356 | 10.18% |
| 2025-07-23 | 5.69 | 5.66 | -0.02 | -0.35% | 5.62 | 5.70 | 145140 | 8220 | 2.53% |
| 2025-07-22 | 5.78 | 5.68 | -0.12 | -2.07% | 5.65 | 5.84 | 203888 | 11647 | 3.56% |
| 2025-07-21 | 5.79 | 5.80 | 0.04 | 0.69% | 5.73 | 5.81 | 154417 | 8911 | 2.70% |
| 2025-07-18 | 5.81 | 5.76 | -0.02 | -0.35% | 5.73 | 5.83 | 128312 | 7388 | 2.24% |
| 2025-07-17 | 5.69 | 5.78 | 0.08 | 1.40% | 5.67 | 5.81 | 177438 | 10238 | 3.10% |
| 2025-07-16 | 5.74 | 5.70 | -0.04 | -0.70% | 5.69 | 5.78 | 114587 | 6562 | 2.00% |
| 2025-07-15 | 5.77 | 5.74 | -0.05 | -0.86% | 5.66 | 5.82 | 120358 | 6893 | 2.10% |
| 2025-07-14 | 5.72 | 5.79 | 0.08 | 1.40% | 5.68 | 5.79 | 140744 | 8090 | 2.46% |
| 2025-07-11 | 5.77 | 5.71 | -0.06 | -1.04% | 5.69 | 5.78 | 147100 | 8417 | 2.57% |
| 2025-07-10 | 5.75 | 5.77 | 0.00 | 0.00% | 5.71 | 5.80 | 122431 | 7053 | 2.14% |
| 2025-07-09 | 5.76 | 5.77 | 0.00 | 0.00% | 5.73 | 5.80 | 136530 | 7869 | 2.38% |
| 2025-07-08 | 5.65 | 5.77 | 0.10 | 1.76% | 5.63 | 5.77 | 155214 | 8888 | 2.71% |
| 2025-07-07 | 5.61 | 5.67 | 0.04 | 0.71% | 5.60 | 5.67 | 120252 | 6786 | 2.10% |
| 2025-07-04 | 5.70 | 5.63 | -0.07 | -1.23% | 5.62 | 5.71 | 132516 | 7495 | 2.31% |
| 2025-07-03 | 5.64 | 5.70 | 0.05 | 0.88% | 5.62 | 5.70 | 119897 | 6799 | 2.09% |
| 2025-07-02 | 5.68 | 5.65 | -0.04 | -0.70% | 5.61 | 5.73 | 139732 | 7886 | 2.44% |
| 2025-07-01 | 5.70 | 5.69 | -0.01 | -0.18% | 5.62 | 5.74 | 148678 | 8443 | 2.60% |
| 2025-06-30 | 5.64 | 5.70 | 0.06 | 1.06% | 5.64 | 5.76 | 166774 | 9508 | 2.91% |
| 2025-06-27 | 5.63 | 5.64 | 0.03 | 0.53% | 5.58 | 5.66 | 144753 | 8149 | 2.53% |
| 2025-06-26 | 5.65 | 5.61 | 0.00 | 0.00% | 5.59 | 5.66 | 171254 | 9633 | 2.99% |
| 2025-06-25 | 5.64 | 5.61 | -0.04 | -0.71% | 5.55 | 5.66 | 169788 | 9496 | 2.96% |
| 2025-06-24 | 5.61 | 5.65 | 0.04 | 0.71% | 5.57 | 5.66 | 191366 | 10762 | 3.34% |
| 2025-06-23 | 5.43 | 5.61 | 0.14 | 2.56% | 5.42 | 5.65 | 198789 | 11097 | 3.47% |
| 2025-06-20 | 5.48 | 5.49 | -0.01 | -0.18% | 5.42 | 5.58 | 144410 | 7938 | 2.52% |
| 2025-06-19 | 5.60 | 5.50 | -0.11 | -1.96% | 5.46 | 5.62 | 204915 | 11342 | 3.58% |
| 2025-06-18 | 5.43 | 5.61 | 0.17 | 3.13% | 5.40 | 5.64 | 276218 | 15345 | 4.82% |
| 2025-06-17 | 5.39 | 5.44 | 0.06 | 1.12% | 5.36 | 5.45 | 117453 | 6363 | 2.05% |
| 2025-06-16 | 5.28 | 5.38 | 0.08 | 1.51% | 5.26 | 5.40 | 121799 | 6538 | 2.13% |
| 2025-06-13 | 5.35 | 5.30 | -0.05 | -0.93% | 5.28 | 5.40 | 114197 | 6081 | 2.00% |
| 2025-06-12 | 5.37 | 5.35 | -0.02 | -0.37% | 5.34 | 5.44 | 89787 | 4834 | 1.57% |
| 2025-06-11 | 5.32 | 5.37 | 0.05 | 0.94% | 5.30 | 5.40 | 109406 | 5870 | 1.91% |
| 2025-06-10 | 5.38 | 5.32 | -0.06 | -1.12% | 5.26 | 5.40 | 122570 | 6532 | 2.14% |
| 2025-06-09 | 5.34 | 5.38 | 0.06 | 1.13% | 5.31 | 5.40 | 127775 | 6858 | 2.23% |
| 2025-06-06 | 5.25 | 5.32 | 0.07 | 1.33% | 5.21 | 5.35 | 157724 | 8361 | 2.76% |
| 2025-06-05 | 5.17 | 5.25 | 0.07 | 1.35% | 5.16 | 5.27 | 119057 | 6219 | 2.08% |
| 2025-06-04 | 5.14 | 5.18 | 0.04 | 0.78% | 5.13 | 5.21 | 99694 | 5168 | 1.74% |
| 2025-06-03 | 5.12 | 5.14 | 0.01 | 0.19% | 5.10 | 5.22 | 119915 | 6191 | 2.10% |
| 2025-05-30 | 5.26 | 5.13 | -0.13 | -2.47% | 5.12 | 5.26 | 109674 | 5664 | 1.92% |
| 2025-05-29 | 5.14 | 5.26 | 0.14 | 2.73% | 5.13 | 5.26 | 142588 | 7437 | 2.49% |
| 2025-05-28 | 5.15 | 5.12 | 0.00 | 0.00% | 5.09 | 5.17 | 104149 | 5346 | 1.82% |
| 2025-05-27 | 5.15 | 5.12 | -0.03 | -0.58% | 5.09 | 5.16 | 88510 | 4534 | 1.55% |
| 2025-05-26 | 5.07 | 5.15 | 0.08 | 1.58% | 5.05 | 5.15 | 103615 | 5308 | 1.81% |
| 2025-05-23 | 5.18 | 5.07 | -0.11 | -2.12% | 5.07 | 5.23 | 151061 | 7774 | 2.64% |
| 2025-05-22 | 5.21 | 5.18 | -0.03 | -0.58% | 5.16 | 5.28 | 166461 | 8685 | 2.91% |
| 2025-05-21 | 5.24 | 5.21 | -0.04 | -0.76% | 5.13 | 5.26 | 132217 | 6880 | 2.31% |
| 2025-05-20 | 5.21 | 5.25 | 0.05 | 0.96% | 5.15 | 5.25 | 104439 | 5441 | 1.83% |
| 2025-05-19 | 5.15 | 5.20 | 0.04 | 0.78% | 5.11 | 5.22 | 129524 | 6702 | 2.27% |
| 2025-05-16 | 5.14 | 5.16 | 0.01 | 0.19% | 5.12 | 5.21 | 112173 | 5802 | 1.96% |
| 2025-05-15 | 5.14 | 5.15 | -0.01 | -0.19% | 5.11 | 5.22 | 140626 | 7268 | 2.46% |
| 2025-05-14 | 5.14 | 5.16 | 0.02 | 0.39% | 5.10 | 5.20 | 178875 | 9202 | 3.13% |
| 2025-05-13 | 5.33 | 5.14 | 0.05 | 0.98% | 5.11 | 5.38 | 251085 | 12996 | 4.39% |
| 2025-05-12 | 5.23 | 5.09 | -0.26 | -4.86% | 4.97 | 5.23 | 474111 | 23954 | 8.29% |
| 2025-05-09 | 5.38 | 5.35 | -0.07 | -1.29% | 5.31 | 5.40 | 104949 | 5619 | 1.84% |
| 2025-05-08 | 5.33 | 5.42 | 0.09 | 1.69% | 5.30 | 5.43 | 143225 | 7714 | 2.50% |
| 2025-05-07 | 5.45 | 5.33 | 0.00 | 0.00% | 5.28 | 5.45 | 186248 | 9963 | 3.26% |
| 2025-05-06 | 5.21 | 5.33 | 0.14 | 2.70% | 5.20 | 5.33 | 166609 | 8792 | 2.91% |
| 2025-04-30 | 5.10 | 5.19 | 0.09 | 1.76% | 5.10 | 5.22 | 126412 | 6546 | 2.21% |
| 2025-04-29 | 5.08 | 5.10 | 0.01 | 0.20% | 5.03 | 5.14 | 133237 | 6789 | 2.33% |
| 2025-04-28 | 4.98 | 5.09 | 0.08 | 1.60% | 4.97 | 5.15 | 272507 | 13854 | 4.77% |
| 2025-04-25 | 5.08 | 5.01 | 0.17 | 3.51% | 4.96 | 5.16 | 263857 | 13286 | 4.61% |
| 2025-04-24 | 4.89 | 4.84 | -0.08 | -1.63% | 4.80 | 4.93 | 138280 | 6731 | 2.42% |