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 | 5.46 | 5.49 | 0.03 | 0.55% | 5.40 | 5.52 | 413045 | 22571 | 3.15% |
| 2025-07-31 | 5.47 | 5.46 | -0.03 | -0.55% | 5.45 | 5.56 | 415994 | 22912 | 3.17% |
| 2025-07-30 | 5.60 | 5.49 | -0.13 | -2.31% | 5.45 | 5.60 | 491752 | 27174 | 3.75% |
| 2025-07-29 | 5.63 | 5.62 | -0.04 | -0.71% | 5.52 | 5.64 | 463030 | 25762 | 3.53% |
| 2025-07-28 | 5.72 | 5.66 | -0.05 | -0.88% | 5.63 | 5.74 | 440944 | 24964 | 3.36% |
| 2025-07-25 | 5.68 | 5.71 | 0.00 | 0.00% | 5.66 | 5.74 | 542668 | 30915 | 4.14% |
| 2025-07-24 | 5.61 | 5.71 | 0.07 | 1.24% | 5.60 | 5.71 | 574753 | 32578 | 4.38% |
| 2025-07-23 | 5.61 | 5.64 | -0.01 | -0.18% | 5.53 | 5.73 | 675788 | 37932 | 5.16% |
| 2025-07-22 | 5.61 | 5.65 | 0.05 | 0.89% | 5.59 | 5.78 | 818146 | 46521 | 6.24% |
| 2025-07-21 | 5.56 | 5.60 | 0.01 | 0.18% | 5.54 | 5.61 | 384366 | 21446 | 2.93% |
| 2025-07-18 | 5.62 | 5.59 | -0.01 | -0.18% | 5.57 | 5.68 | 451170 | 25314 | 3.44% |
| 2025-07-17 | 5.56 | 5.60 | 0.04 | 0.72% | 5.51 | 5.62 | 388773 | 21689 | 2.97% |
| 2025-07-16 | 5.53 | 5.56 | 0.03 | 0.54% | 5.50 | 5.64 | 451962 | 25210 | 3.45% |
| 2025-07-15 | 5.60 | 5.53 | -0.06 | -1.07% | 5.41 | 5.60 | 573801 | 31506 | 4.38% |
| 2025-07-14 | 5.68 | 5.59 | -0.10 | -1.76% | 5.55 | 5.69 | 537202 | 30017 | 4.10% |
| 2025-07-11 | 5.60 | 5.69 | 0.07 | 1.25% | 5.54 | 5.71 | 667805 | 37776 | 5.09% |
| 2025-07-10 | 5.61 | 5.62 | -0.01 | -0.18% | 5.55 | 5.67 | 468680 | 26304 | 3.58% |
| 2025-07-09 | 5.72 | 5.63 | -0.08 | -1.40% | 5.60 | 5.75 | 608029 | 34442 | 4.64% |
| 2025-07-08 | 5.65 | 5.71 | 0.03 | 0.53% | 5.63 | 5.72 | 545140 | 31036 | 4.16% |
| 2025-07-07 | 5.79 | 5.68 | -0.07 | -1.22% | 5.63 | 5.79 | 564171 | 32066 | 4.30% |
| 2025-07-04 | 5.88 | 5.75 | -0.13 | -2.21% | 5.70 | 5.92 | 1094462 | 63252 | 8.35% |
| 2025-07-03 | 5.57 | 5.88 | 0.31 | 5.57% | 5.57 | 6.12 | 1944376 | 114551 | 14.83% |
| 2025-07-02 | 5.73 | 5.57 | -0.22 | -3.80% | 5.54 | 5.73 | 860242 | 48237 | 6.56% |
| 2025-07-01 | 5.80 | 5.79 | 0.04 | 0.70% | 5.70 | 5.93 | 925562 | 53835 | 7.06% |
| 2025-06-30 | 5.76 | 5.75 | 0.06 | 1.05% | 5.71 | 5.79 | 664451 | 38151 | 5.07% |
| 2025-06-27 | 5.71 | 5.69 | -0.08 | -1.39% | 5.68 | 5.86 | 997319 | 57344 | 7.61% |
| 2025-06-26 | 5.77 | 5.77 | -0.07 | -1.20% | 5.68 | 5.99 | 1681552 | 97732 | 12.83% |
| 2025-06-25 | 5.58 | 5.84 | 0.39 | 7.16% | 5.50 | 5.95 | 2195748 | 126537 | 16.75% |
| 2025-06-24 | 5.30 | 5.45 | 0.14 | 2.64% | 5.30 | 5.45 | 641687 | 34683 | 4.90% |
| 2025-06-23 | 5.06 | 5.31 | 0.19 | 3.71% | 5.02 | 5.32 | 584938 | 30572 | 4.46% |
| 2025-06-20 | 5.27 | 5.12 | -0.18 | -3.40% | 5.08 | 5.31 | 612183 | 31571 | 4.67% |
| 2025-06-19 | 5.50 | 5.30 | -0.20 | -3.64% | 5.28 | 5.56 | 694996 | 37398 | 5.30% |
| 2025-06-18 | 5.38 | 5.50 | 0.07 | 1.29% | 5.36 | 5.58 | 892917 | 49076 | 6.81% |
| 2025-06-17 | 5.39 | 5.43 | 0.03 | 0.56% | 5.33 | 5.47 | 562261 | 30376 | 4.29% |
| 2025-06-16 | 5.20 | 5.40 | 0.15 | 2.86% | 5.18 | 5.43 | 673176 | 36168 | 5.14% |
| 2025-06-13 | 5.43 | 5.25 | -0.22 | -4.02% | 5.24 | 5.45 | 669446 | 35515 | 5.11% |
| 2025-06-12 | 5.36 | 5.47 | 0.07 | 1.30% | 5.33 | 5.63 | 849603 | 46698 | 6.48% |
| 2025-06-11 | 5.35 | 5.40 | 0.04 | 0.75% | 5.33 | 5.47 | 403551 | 21836 | 3.08% |
| 2025-06-10 | 5.50 | 5.36 | -0.14 | -2.55% | 5.26 | 5.51 | 601649 | 32326 | 4.59% |
| 2025-06-09 | 5.45 | 5.50 | 0.04 | 0.73% | 5.41 | 5.54 | 589843 | 32351 | 4.50% |
| 2025-06-06 | 5.51 | 5.46 | -0.02 | -0.36% | 5.37 | 5.55 | 704308 | 38416 | 5.37% |
| 2025-06-05 | 5.25 | 5.48 | 0.23 | 4.38% | 5.22 | 5.54 | 973172 | 52393 | 7.42% |
| 2025-06-04 | 5.22 | 5.25 | 0.02 | 0.38% | 5.20 | 5.28 | 371287 | 19468 | 2.83% |
| 2025-06-03 | 5.22 | 5.23 | 0.01 | 0.19% | 5.20 | 5.38 | 453204 | 23990 | 3.46% |
| 2025-05-30 | 5.39 | 5.22 | -0.21 | -3.87% | 5.20 | 5.41 | 545583 | 28739 | 4.16% |
| 2025-05-29 | 5.21 | 5.43 | 0.26 | 5.03% | 5.18 | 5.43 | 838015 | 44886 | 6.39% |
| 2025-05-28 | 5.24 | 5.17 | -0.05 | -0.96% | 5.13 | 5.26 | 314368 | 16276 | 2.40% |
| 2025-05-27 | 5.27 | 5.22 | -0.06 | -1.14% | 5.19 | 5.28 | 294678 | 15392 | 2.25% |
| 2025-05-26 | 5.17 | 5.28 | 0.10 | 1.93% | 5.17 | 5.32 | 371474 | 19565 | 2.83% |
| 2025-05-23 | 5.32 | 5.18 | -0.13 | -2.45% | 5.17 | 5.36 | 437269 | 23019 | 3.34% |
| 2025-05-22 | 5.36 | 5.31 | -0.08 | -1.48% | 5.29 | 5.42 | 382042 | 20388 | 2.91% |
| 2025-05-21 | 5.54 | 5.39 | -0.17 | -3.06% | 5.38 | 5.55 | 523373 | 28398 | 3.99% |
| 2025-05-20 | 5.49 | 5.56 | 0.07 | 1.28% | 5.40 | 5.60 | 543081 | 29966 | 4.14% |
| 2025-05-19 | 5.42 | 5.49 | 0.08 | 1.48% | 5.33 | 5.50 | 488766 | 26592 | 3.73% |
| 2025-05-16 | 5.47 | 5.41 | -0.03 | -0.55% | 5.37 | 5.48 | 406056 | 21994 | 3.10% |
| 2025-05-15 | 5.62 | 5.44 | -0.23 | -4.06% | 5.42 | 5.64 | 625623 | 34318 | 4.77% |
| 2025-05-14 | 5.55 | 5.67 | 0.10 | 1.80% | 5.55 | 5.74 | 661134 | 37338 | 5.04% |
| 2025-05-13 | 5.76 | 5.57 | -0.14 | -2.45% | 5.55 | 5.79 | 754210 | 42745 | 5.75% |
| 2025-05-12 | 5.60 | 5.71 | 0.04 | 0.71% | 5.56 | 5.74 | 967171 | 54655 | 7.38% |
| 2025-05-09 | 5.86 | 5.67 | 0.03 | 0.53% | 5.65 | 6.08 | 1787597 | 103615 | 13.64% |
| 2025-05-08 | 5.52 | 5.64 | 0.09 | 1.62% | 5.48 | 5.70 | 784854 | 44085 | 5.99% |
| 2025-05-07 | 5.72 | 5.55 | -0.02 | -0.36% | 5.46 | 5.75 | 854934 | 47574 | 6.52% |
| 2025-05-06 | 5.34 | 5.57 | 0.32 | 6.10% | 5.34 | 5.59 | 1020845 | 56099 | 7.79% |
| 2025-04-30 | 5.11 | 5.25 | 0.15 | 2.94% | 5.11 | 5.36 | 759829 | 39974 | 5.80% |
| 2025-04-29 | 5.02 | 5.10 | 0.05 | 0.99% | 4.97 | 5.16 | 546379 | 27829 | 4.17% |
| 2025-04-28 | 5.06 | 5.05 | -0.02 | -0.39% | 5.01 | 5.29 | 825265 | 42420 | 6.30% |
| 2025-04-25 | 5.14 | 5.07 | -0.04 | -0.78% | 5.07 | 5.20 | 508313 | 26033 | 3.88% |
| 2025-04-24 | 5.40 | 5.11 | -0.28 | -5.19% | 5.10 | 5.40 | 720648 | 37417 | 5.50% |