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 | 5.46 | 0.09 | 1.68% | 5.33 | 5.48 | 418267 | 22666 | 3.42% |
| 2025-07-31 | 5.38 | 5.37 | -0.03 | -0.56% | 5.36 | 5.46 | 280695 | 15169 | 2.30% |
| 2025-07-30 | 5.46 | 5.40 | -0.08 | -1.46% | 5.34 | 5.46 | 311133 | 16790 | 2.55% |
| 2025-07-29 | 5.44 | 5.48 | 0.03 | 0.55% | 5.35 | 5.48 | 344259 | 18646 | 2.82% |
| 2025-07-28 | 5.48 | 5.45 | 0.01 | 0.18% | 5.40 | 5.48 | 283363 | 15424 | 2.32% |
| 2025-07-25 | 5.45 | 5.44 | -0.01 | -0.18% | 5.40 | 5.49 | 270406 | 14724 | 2.21% |
| 2025-07-24 | 5.38 | 5.45 | 0.05 | 0.93% | 5.36 | 5.45 | 286607 | 15540 | 2.35% |
| 2025-07-23 | 5.45 | 5.40 | -0.08 | -1.46% | 5.40 | 5.51 | 335018 | 18258 | 2.74% |
| 2025-07-22 | 5.51 | 5.48 | -0.03 | -0.54% | 5.43 | 5.52 | 412921 | 22547 | 3.38% |
| 2025-07-21 | 5.53 | 5.51 | -0.03 | -0.54% | 5.45 | 5.54 | 353556 | 19444 | 2.89% |
| 2025-07-18 | 5.53 | 5.54 | 0.01 | 0.18% | 5.51 | 5.59 | 336169 | 18629 | 2.75% |
| 2025-07-17 | 5.51 | 5.53 | 0.02 | 0.36% | 5.47 | 5.57 | 340544 | 18800 | 2.79% |
| 2025-07-16 | 5.55 | 5.51 | -0.04 | -0.72% | 5.48 | 5.58 | 367834 | 20311 | 3.01% |
| 2025-07-15 | 5.61 | 5.55 | -0.13 | -2.29% | 5.45 | 5.65 | 590360 | 32701 | 4.83% |
| 2025-07-14 | 5.56 | 5.68 | 0.10 | 1.79% | 5.43 | 5.72 | 982189 | 54802 | 8.04% |
| 2025-07-11 | 5.44 | 5.58 | 0.14 | 2.57% | 5.42 | 5.59 | 774812 | 42953 | 6.34% |
| 2025-07-10 | 5.47 | 5.44 | -0.03 | -0.55% | 5.40 | 5.52 | 386277 | 21082 | 3.16% |
| 2025-07-09 | 5.51 | 5.47 | -0.05 | -0.91% | 5.45 | 5.54 | 388375 | 21329 | 3.18% |
| 2025-07-08 | 5.46 | 5.52 | 0.02 | 0.36% | 5.44 | 5.52 | 465821 | 25571 | 3.81% |
| 2025-07-07 | 5.39 | 5.50 | 0.07 | 1.29% | 5.38 | 5.60 | 482270 | 26510 | 3.95% |
| 2025-07-04 | 5.53 | 5.43 | -0.08 | -1.45% | 5.37 | 5.53 | 547128 | 29755 | 4.48% |
| 2025-07-03 | 5.56 | 5.51 | -0.05 | -0.90% | 5.50 | 5.62 | 515378 | 28610 | 4.22% |
| 2025-07-02 | 5.70 | 5.56 | -0.03 | -0.54% | 5.46 | 5.74 | 694854 | 38669 | 5.69% |
| 2025-07-01 | 5.54 | 5.59 | 0.06 | 1.08% | 5.47 | 5.66 | 890150 | 49507 | 7.28% |
| 2025-06-30 | 5.55 | 5.53 | 0.03 | 0.55% | 5.49 | 5.59 | 657083 | 36370 | 5.38% |
| 2025-06-27 | 5.57 | 5.50 | -0.13 | -2.31% | 5.49 | 5.67 | 933826 | 52007 | 7.64% |
| 2025-06-26 | 5.51 | 5.63 | 0.13 | 2.36% | 5.45 | 5.74 | 1334026 | 74663 | 10.92% |
| 2025-06-25 | 5.33 | 5.50 | 0.15 | 2.80% | 5.25 | 5.51 | 1142110 | 61742 | 9.35% |
| 2025-06-24 | 5.33 | 5.35 | 0.03 | 0.56% | 5.27 | 5.40 | 987109 | 52620 | 8.08% |
| 2025-06-23 | 5.03 | 5.32 | 0.20 | 3.91% | 5.01 | 5.34 | 1110324 | 58132 | 9.09% |
| 2025-06-20 | 5.42 | 5.12 | -0.54 | -9.54% | 5.11 | 5.50 | 1809722 | 94888 | 14.81% |
| 2025-06-19 | 5.77 | 5.66 | 0.34 | 6.39% | 5.60 | 6.18 | 2134243 | 126196 | 17.47% |
| 2025-06-18 | 5.21 | 5.32 | 0.11 | 2.11% | 5.16 | 5.35 | 572107 | 30282 | 4.68% |
| 2025-06-17 | 5.20 | 5.21 | -0.02 | -0.38% | 5.15 | 5.23 | 231493 | 12024 | 1.89% |
| 2025-06-16 | 5.06 | 5.23 | 0.15 | 2.95% | 5.06 | 5.23 | 348973 | 18122 | 2.86% |
| 2025-06-13 | 5.17 | 5.08 | -0.12 | -2.31% | 5.06 | 5.20 | 357201 | 18244 | 2.92% |
| 2025-06-12 | 5.19 | 5.20 | 0.00 | 0.00% | 5.14 | 5.28 | 261010 | 13609 | 2.14% |
| 2025-06-11 | 5.20 | 5.20 | 0.01 | 0.19% | 5.15 | 5.27 | 282462 | 14722 | 2.31% |
| 2025-06-10 | 5.40 | 5.19 | -0.21 | -3.89% | 5.13 | 5.40 | 558919 | 29252 | 4.57% |
| 2025-06-09 | 5.39 | 5.40 | -0.04 | -0.74% | 5.35 | 5.47 | 606419 | 32774 | 4.96% |
| 2025-06-06 | 5.27 | 5.44 | 0.09 | 1.68% | 5.23 | 5.61 | 967777 | 52196 | 7.92% |
| 2025-06-05 | 5.15 | 5.35 | 0.20 | 3.88% | 5.11 | 5.38 | 889895 | 46782 | 7.28% |
| 2025-06-04 | 5.18 | 5.15 | -0.08 | -1.53% | 5.11 | 5.22 | 554303 | 28509 | 4.54% |
| 2025-06-03 | 5.02 | 5.23 | 0.32 | 6.52% | 5.01 | 5.44 | 1128534 | 59441 | 9.24% |
| 2025-05-30 | 5.00 | 4.91 | -0.11 | -2.19% | 4.89 | 5.06 | 262047 | 12953 | 2.14% |
| 2025-05-29 | 4.76 | 5.02 | 0.23 | 4.80% | 4.76 | 5.03 | 416368 | 20565 | 3.41% |
| 2025-05-28 | 4.81 | 4.79 | -0.02 | -0.42% | 4.76 | 4.88 | 147867 | 7085 | 1.21% |
| 2025-05-27 | 4.83 | 4.81 | -0.02 | -0.41% | 4.75 | 4.84 | 161227 | 7727 | 1.32% |
| 2025-05-26 | 4.72 | 4.83 | 0.11 | 2.33% | 4.72 | 4.83 | 194552 | 9331 | 1.59% |
| 2025-05-23 | 4.85 | 4.72 | -0.14 | -2.88% | 4.72 | 4.89 | 261739 | 12562 | 2.14% |
| 2025-05-22 | 4.90 | 4.86 | -0.06 | -1.22% | 4.86 | 4.95 | 182003 | 8906 | 1.49% |
| 2025-05-21 | 4.98 | 4.92 | -0.07 | -1.40% | 4.90 | 5.00 | 178437 | 8803 | 1.46% |
| 2025-05-20 | 4.96 | 4.99 | 0.03 | 0.60% | 4.92 | 5.00 | 231703 | 11512 | 1.90% |
| 2025-05-19 | 4.91 | 4.96 | 0.03 | 0.61% | 4.85 | 5.00 | 250024 | 12329 | 2.05% |
| 2025-05-16 | 4.92 | 4.93 | -0.01 | -0.20% | 4.89 | 4.97 | 236126 | 11659 | 1.93% |
| 2025-05-15 | 5.14 | 4.94 | -0.18 | -3.52% | 4.93 | 5.19 | 488198 | 24464 | 4.00% |
| 2025-05-14 | 5.01 | 5.12 | 0.08 | 1.59% | 4.98 | 5.23 | 685330 | 35027 | 5.61% |
| 2025-05-13 | 5.10 | 5.04 | -0.02 | -0.40% | 5.01 | 5.14 | 441847 | 22301 | 3.62% |
| 2025-05-12 | 4.96 | 5.06 | 0.14 | 2.85% | 4.94 | 5.15 | 479247 | 24152 | 3.92% |
| 2025-05-09 | 5.04 | 4.92 | -0.09 | -1.80% | 4.91 | 5.04 | 347506 | 17190 | 2.84% |
| 2025-05-08 | 4.87 | 5.01 | 0.12 | 2.45% | 4.85 | 5.06 | 426578 | 21193 | 3.49% |
| 2025-05-07 | 4.98 | 4.89 | 0.00 | 0.00% | 4.84 | 5.03 | 416306 | 20476 | 3.41% |
| 2025-05-06 | 4.65 | 4.89 | 0.27 | 5.84% | 4.65 | 4.89 | 519783 | 25104 | 4.25% |
| 2025-04-30 | 4.50 | 4.62 | 0.13 | 2.90% | 4.50 | 4.75 | 397860 | 18509 | 3.26% |
| 2025-04-29 | 4.42 | 4.49 | 0.02 | 0.45% | 4.35 | 4.54 | 231166 | 10339 | 1.89% |
| 2025-04-28 | 4.55 | 4.47 | -0.08 | -1.76% | 4.45 | 4.61 | 212290 | 9524 | 1.74% |
| 2025-04-25 | 4.53 | 4.55 | 0.03 | 0.66% | 4.49 | 4.60 | 185476 | 8440 | 1.52% |
| 2025-04-24 | 4.67 | 4.52 | -0.16 | -3.42% | 4.49 | 4.68 | 296622 | 13532 | 2.43% |