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 | 5.38 | 0.03 | 0.56% | 5.33 | 5.42 | 162210 | 8699 | 1.14% |
| 2025-07-31 | 5.39 | 5.35 | -0.06 | -1.11% | 5.33 | 5.46 | 227157 | 12244 | 1.60% |
| 2025-07-30 | 5.49 | 5.41 | -0.10 | -1.81% | 5.35 | 5.50 | 296071 | 16029 | 2.09% |
| 2025-07-29 | 5.55 | 5.51 | -0.07 | -1.25% | 5.44 | 5.57 | 301080 | 16512 | 2.12% |
| 2025-07-28 | 5.62 | 5.58 | -0.04 | -0.71% | 5.57 | 5.65 | 206576 | 11571 | 1.46% |
| 2025-07-25 | 5.57 | 5.62 | 0.05 | 0.90% | 5.54 | 5.63 | 262791 | 14687 | 1.85% |
| 2025-07-24 | 5.49 | 5.57 | 0.08 | 1.46% | 5.48 | 5.57 | 247296 | 13717 | 1.75% |
| 2025-07-23 | 5.58 | 5.49 | -0.11 | -1.96% | 5.48 | 5.62 | 253963 | 14060 | 1.79% |
| 2025-07-22 | 5.60 | 5.60 | 0.00 | 0.00% | 5.54 | 5.63 | 266650 | 14871 | 1.88% |
| 2025-07-21 | 5.52 | 5.60 | 0.09 | 1.63% | 5.51 | 5.64 | 334261 | 18674 | 2.36% |
| 2025-07-18 | 5.52 | 5.51 | -0.02 | -0.36% | 5.47 | 5.57 | 233912 | 12875 | 1.65% |
| 2025-07-17 | 5.46 | 5.53 | 0.07 | 1.28% | 5.42 | 5.53 | 297200 | 16331 | 2.10% |
| 2025-07-16 | 5.38 | 5.46 | 0.09 | 1.68% | 5.35 | 5.54 | 376484 | 20606 | 2.66% |
| 2025-07-15 | 5.48 | 5.37 | -0.12 | -2.19% | 5.32 | 5.49 | 275914 | 14857 | 1.95% |
| 2025-07-14 | 5.46 | 5.49 | 0.04 | 0.73% | 5.43 | 5.49 | 229672 | 12562 | 1.62% |
| 2025-07-11 | 5.39 | 5.45 | 0.02 | 0.37% | 5.38 | 5.50 | 306859 | 16700 | 2.17% |
| 2025-07-10 | 5.41 | 5.43 | 0.02 | 0.37% | 5.36 | 5.44 | 180099 | 9745 | 1.27% |
| 2025-07-09 | 5.38 | 5.41 | 0.01 | 0.19% | 5.38 | 5.46 | 233366 | 12664 | 1.65% |
| 2025-07-08 | 5.31 | 5.40 | 0.08 | 1.50% | 5.28 | 5.40 | 203498 | 10921 | 1.44% |
| 2025-07-07 | 5.32 | 5.32 | -0.03 | -0.56% | 5.27 | 5.34 | 155139 | 8226 | 1.09% |
| 2025-07-04 | 5.36 | 5.35 | -0.02 | -0.37% | 5.32 | 5.43 | 239847 | 12889 | 1.69% |
| 2025-07-03 | 5.35 | 5.37 | 0.03 | 0.56% | 5.31 | 5.41 | 143494 | 7695 | 1.01% |
| 2025-07-02 | 5.41 | 5.34 | -0.08 | -1.48% | 5.28 | 5.42 | 204150 | 10909 | 1.44% |
| 2025-07-01 | 5.45 | 5.42 | -0.04 | -0.73% | 5.38 | 5.49 | 172151 | 9340 | 1.21% |
| 2025-06-30 | 5.38 | 5.46 | 0.11 | 2.06% | 5.35 | 5.46 | 249213 | 13519 | 1.76% |
| 2025-06-27 | 5.34 | 5.35 | -0.01 | -0.19% | 5.34 | 5.42 | 183896 | 9888 | 1.30% |
| 2025-06-26 | 5.39 | 5.36 | -0.02 | -0.37% | 5.35 | 5.44 | 259705 | 14003 | 1.83% |
| 2025-06-25 | 5.33 | 5.38 | 0.06 | 1.13% | 5.27 | 5.38 | 247992 | 13231 | 1.75% |
| 2025-06-24 | 5.17 | 5.32 | 0.17 | 3.30% | 5.14 | 5.32 | 292435 | 15437 | 2.06% |
| 2025-06-23 | 5.00 | 5.15 | 0.09 | 1.78% | 4.99 | 5.16 | 152364 | 7772 | 1.08% |
| 2025-06-20 | 5.13 | 5.06 | -0.07 | -1.36% | 5.06 | 5.18 | 133446 | 6809 | 0.94% |
| 2025-06-19 | 5.25 | 5.13 | -0.14 | -2.66% | 5.13 | 5.28 | 207442 | 10763 | 1.46% |
| 2025-06-18 | 5.24 | 5.27 | 0.02 | 0.38% | 5.19 | 5.28 | 163717 | 8563 | 1.16% |
| 2025-06-17 | 5.25 | 5.25 | 0.04 | 0.77% | 5.21 | 5.29 | 151983 | 7981 | 1.07% |
| 2025-06-16 | 5.19 | 5.21 | 0.01 | 0.19% | 5.17 | 5.26 | 136743 | 7129 | 0.96% |
| 2025-06-13 | 5.33 | 5.20 | -0.14 | -2.62% | 5.20 | 5.34 | 217419 | 11415 | 1.53% |
| 2025-06-12 | 5.37 | 5.34 | -0.04 | -0.74% | 5.31 | 5.40 | 167729 | 8987 | 1.18% |
| 2025-06-11 | 5.36 | 5.38 | 0.03 | 0.56% | 5.33 | 5.46 | 183518 | 9903 | 1.30% |
| 2025-06-10 | 5.43 | 5.35 | -0.08 | -1.47% | 5.26 | 5.45 | 253958 | 13584 | 1.79% |
| 2025-06-09 | 5.39 | 5.43 | 0.06 | 1.12% | 5.37 | 5.45 | 198297 | 10753 | 1.40% |
| 2025-06-06 | 5.40 | 5.37 | -0.10 | -1.83% | 5.36 | 5.44 | 228526 | 12301 | 1.61% |
| 2025-06-05 | 5.34 | 5.47 | 0.15 | 2.82% | 5.27 | 5.58 | 419141 | 22804 | 2.96% |
| 2025-06-04 | 5.30 | 5.32 | 0.01 | 0.19% | 5.30 | 5.36 | 133301 | 7098 | 0.94% |
| 2025-06-03 | 5.26 | 5.31 | 0.02 | 0.38% | 5.23 | 5.37 | 134587 | 7162 | 0.95% |
| 2025-05-30 | 5.41 | 5.29 | -0.15 | -2.76% | 5.28 | 5.42 | 217673 | 11578 | 1.54% |
| 2025-05-29 | 5.33 | 5.44 | 0.10 | 1.87% | 5.33 | 5.46 | 185879 | 10057 | 1.31% |
| 2025-05-28 | 5.40 | 5.34 | -0.05 | -0.93% | 5.32 | 5.43 | 143090 | 7663 | 1.01% |
| 2025-05-27 | 5.35 | 5.39 | 0.03 | 0.56% | 5.27 | 5.40 | 155657 | 8315 | 1.10% |
| 2025-05-26 | 5.32 | 5.36 | 0.02 | 0.37% | 5.30 | 5.39 | 144772 | 7737 | 1.02% |
| 2025-05-23 | 5.44 | 5.34 | -0.10 | -1.84% | 5.33 | 5.47 | 224675 | 12129 | 1.59% |
| 2025-05-22 | 5.51 | 5.44 | -0.11 | -1.98% | 5.43 | 5.57 | 199410 | 10940 | 1.41% |
| 2025-05-21 | 5.68 | 5.55 | -0.11 | -1.94% | 5.53 | 5.69 | 269281 | 15002 | 1.90% |
| 2025-05-20 | 5.54 | 5.66 | 0.09 | 1.62% | 5.47 | 5.87 | 479234 | 27304 | 3.38% |
| 2025-05-19 | 5.41 | 5.57 | 0.13 | 2.39% | 5.33 | 5.58 | 272356 | 14882 | 1.92% |
| 2025-05-16 | 5.41 | 5.44 | 0.01 | 0.18% | 5.40 | 5.52 | 197852 | 10838 | 1.40% |
| 2025-05-15 | 5.60 | 5.43 | -0.16 | -2.86% | 5.42 | 5.60 | 254025 | 13903 | 1.79% |
| 2025-05-14 | 5.59 | 5.59 | -0.03 | -0.53% | 5.54 | 5.67 | 263754 | 14763 | 1.86% |
| 2025-05-13 | 5.83 | 5.62 | -0.07 | -1.23% | 5.61 | 5.88 | 329377 | 18737 | 2.32% |
| 2025-05-12 | 5.59 | 5.69 | 0.14 | 2.52% | 5.59 | 5.75 | 368887 | 20955 | 2.60% |
| 2025-05-09 | 5.70 | 5.55 | -0.14 | -2.46% | 5.51 | 5.76 | 313415 | 17494 | 2.21% |
| 2025-05-08 | 5.58 | 5.69 | 0.11 | 1.97% | 5.56 | 5.72 | 472547 | 26783 | 3.33% |
| 2025-05-07 | 5.58 | 5.58 | 0.06 | 1.09% | 5.43 | 5.65 | 416663 | 23056 | 2.94% |
| 2025-05-06 | 5.25 | 5.52 | 0.33 | 6.36% | 5.24 | 5.52 | 514596 | 27941 | 3.63% |
| 2025-04-30 | 5.20 | 5.19 | -0.05 | -0.95% | 5.16 | 5.28 | 304446 | 15912 | 2.15% |
| 2025-04-29 | 5.22 | 5.24 | 0.05 | 0.96% | 5.16 | 5.30 | 176814 | 9274 | 1.25% |
| 2025-04-28 | 5.25 | 5.19 | -0.10 | -1.89% | 5.15 | 5.29 | 190853 | 9909 | 1.35% |
| 2025-04-25 | 5.32 | 5.29 | 0.00 | 0.00% | 5.26 | 5.34 | 193486 | 10245 | 1.37% |
| 2025-04-24 | 5.43 | 5.29 | -0.17 | -3.11% | 5.28 | 5.45 | 278212 | 14891 | 1.96% |