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 | 5.63 | 5.61 | 0.01 | 0.18% | 5.57 | 5.71 | 217660 | 12237 | 4.13% |
| 2025-07-31 | 5.52 | 5.60 | 0.09 | 1.63% | 5.50 | 5.73 | 326770 | 18329 | 6.20% |
| 2025-07-30 | 5.60 | 5.51 | -0.11 | -1.96% | 5.46 | 5.63 | 241955 | 13391 | 4.59% |
| 2025-07-29 | 5.76 | 5.62 | -0.14 | -2.43% | 5.56 | 5.76 | 330946 | 18591 | 6.28% |
| 2025-07-28 | 5.67 | 5.76 | 0.10 | 1.77% | 5.63 | 5.82 | 354211 | 20359 | 6.73% |
| 2025-07-25 | 5.58 | 5.66 | 0.16 | 2.91% | 5.57 | 5.78 | 369816 | 21043 | 7.02% |
| 2025-07-24 | 5.54 | 5.50 | -0.05 | -0.90% | 5.47 | 5.58 | 231024 | 12735 | 4.39% |
| 2025-07-23 | 5.41 | 5.55 | 0.13 | 2.40% | 5.35 | 5.65 | 351184 | 19456 | 6.67% |
| 2025-07-22 | 5.48 | 5.42 | -0.06 | -1.09% | 5.40 | 5.51 | 184996 | 10052 | 3.51% |
| 2025-07-21 | 5.50 | 5.48 | -0.02 | -0.36% | 5.39 | 5.56 | 221245 | 12105 | 4.20% |
| 2025-07-18 | 5.60 | 5.50 | -0.13 | -2.31% | 5.46 | 5.67 | 346867 | 19237 | 6.59% |
| 2025-07-17 | 5.62 | 5.63 | -0.08 | -1.40% | 5.60 | 5.82 | 417262 | 23750 | 7.92% |
| 2025-07-16 | 5.28 | 5.71 | 0.50 | 9.60% | 5.22 | 5.86 | 498590 | 27385 | 9.47% |
| 2025-07-15 | 5.18 | 5.21 | 0.06 | 1.17% | 5.12 | 5.24 | 284627 | 14741 | 5.40% |
| 2025-07-14 | 5.32 | 5.15 | -0.53 | -9.33% | 5.02 | 5.43 | 616028 | 32119 | 11.70% |
| 2025-07-11 | 5.67 | 5.68 | 0.02 | 0.35% | 5.64 | 5.72 | 173568 | 9865 | 3.30% |
| 2025-07-10 | 5.68 | 5.66 | -0.06 | -1.05% | 5.66 | 5.76 | 210943 | 11997 | 4.01% |
| 2025-07-09 | 5.68 | 5.72 | 0.03 | 0.53% | 5.64 | 5.87 | 280815 | 16118 | 5.33% |
| 2025-07-08 | 5.64 | 5.69 | 0.04 | 0.71% | 5.63 | 5.71 | 188690 | 10708 | 3.58% |
| 2025-07-07 | 5.68 | 5.65 | -0.07 | -1.22% | 5.62 | 5.72 | 206547 | 11684 | 3.92% |
| 2025-07-04 | 5.81 | 5.72 | -0.16 | -2.72% | 5.71 | 5.89 | 312849 | 18071 | 5.94% |
| 2025-07-03 | 5.72 | 5.88 | 0.17 | 2.98% | 5.69 | 6.07 | 431716 | 25366 | 8.20% |
| 2025-07-02 | 5.72 | 5.71 | -0.06 | -1.04% | 5.63 | 5.80 | 294295 | 16809 | 5.59% |
| 2025-07-01 | 5.58 | 5.77 | 0.16 | 2.85% | 5.54 | 5.78 | 364202 | 20794 | 6.92% |
| 2025-06-30 | 5.62 | 5.61 | 0.06 | 1.08% | 5.56 | 5.74 | 305665 | 17215 | 5.80% |
| 2025-06-27 | 5.80 | 5.55 | -0.10 | -1.77% | 5.53 | 5.80 | 389203 | 21999 | 7.39% |
| 2025-06-26 | 5.44 | 5.65 | 0.23 | 4.24% | 5.43 | 5.85 | 556726 | 31509 | 10.57% |
| 2025-06-25 | 5.34 | 5.42 | 0.06 | 1.12% | 5.28 | 5.43 | 267810 | 14373 | 5.09% |
| 2025-06-24 | 5.18 | 5.36 | 0.20 | 3.88% | 5.16 | 5.37 | 252198 | 13404 | 4.79% |
| 2025-06-23 | 5.00 | 5.16 | 0.12 | 2.38% | 4.93 | 5.21 | 230693 | 11722 | 4.38% |
| 2025-06-20 | 5.25 | 5.04 | -0.23 | -4.36% | 5.04 | 5.29 | 260642 | 13372 | 4.95% |
| 2025-06-19 | 5.33 | 5.27 | -0.06 | -1.13% | 5.26 | 5.45 | 224331 | 12007 | 4.26% |
| 2025-06-18 | 5.37 | 5.33 | -0.06 | -1.11% | 5.19 | 5.43 | 262398 | 13928 | 4.98% |
| 2025-06-17 | 5.50 | 5.39 | -0.10 | -1.82% | 5.37 | 5.52 | 234333 | 12696 | 4.45% |
| 2025-06-16 | 5.37 | 5.49 | 0.10 | 1.86% | 5.36 | 5.49 | 199552 | 10870 | 3.79% |
| 2025-06-13 | 5.56 | 5.39 | -0.23 | -4.09% | 5.38 | 5.57 | 313287 | 17093 | 5.95% |
| 2025-06-12 | 5.73 | 5.62 | -0.16 | -2.77% | 5.62 | 5.79 | 275121 | 15630 | 5.22% |
| 2025-06-11 | 5.85 | 5.78 | 0.00 | 0.00% | 5.67 | 5.86 | 377304 | 21742 | 7.16% |
| 2025-06-10 | 5.46 | 5.78 | 0.32 | 5.86% | 5.40 | 5.88 | 597295 | 33985 | 11.34% |
| 2025-06-09 | 5.41 | 5.46 | 0.04 | 0.74% | 5.38 | 5.52 | 238492 | 13006 | 4.53% |
| 2025-06-06 | 5.49 | 5.42 | -0.02 | -0.37% | 5.39 | 5.53 | 238042 | 12971 | 4.52% |
| 2025-06-05 | 5.58 | 5.44 | -0.15 | -2.68% | 5.40 | 5.60 | 342375 | 18680 | 6.50% |
| 2025-06-04 | 5.59 | 5.59 | 0.05 | 0.90% | 5.55 | 5.65 | 254787 | 14250 | 4.84% |
| 2025-06-03 | 5.43 | 5.54 | 0.03 | 0.54% | 5.43 | 5.67 | 283836 | 15738 | 5.39% |
| 2025-05-30 | 5.70 | 5.51 | -0.28 | -4.84% | 5.51 | 5.74 | 451029 | 25247 | 8.56% |
| 2025-05-29 | 5.75 | 5.79 | 0.05 | 0.87% | 5.65 | 5.93 | 441702 | 25641 | 8.39% |
| 2025-05-28 | 6.12 | 5.74 | -0.36 | -5.90% | 5.49 | 6.14 | 566136 | 32850 | 10.75% |
| 2025-05-27 | 6.18 | 6.10 | -0.14 | -2.24% | 6.02 | 6.24 | 404353 | 24690 | 7.68% |
| 2025-05-26 | 6.22 | 6.24 | 0.12 | 1.96% | 6.14 | 6.36 | 388450 | 24193 | 7.38% |
| 2025-05-23 | 6.10 | 6.12 | 0.09 | 1.49% | 6.05 | 6.28 | 494697 | 30505 | 9.39% |
| 2025-05-22 | 6.32 | 6.03 | -0.24 | -3.83% | 5.97 | 6.33 | 610438 | 37310 | 11.59% |
| 2025-05-21 | 5.78 | 6.27 | 0.48 | 8.29% | 5.73 | 6.34 | 727772 | 44787 | 13.82% |
| 2025-05-20 | 5.57 | 5.79 | 0.28 | 5.08% | 5.46 | 5.86 | 618421 | 35204 | 11.74% |
| 2025-05-19 | 5.40 | 5.51 | 0.18 | 3.38% | 5.36 | 5.57 | 453138 | 24726 | 8.60% |
| 2025-05-16 | 5.26 | 5.33 | 0.01 | 0.19% | 5.25 | 5.49 | 378323 | 20278 | 7.18% |
| 2025-05-15 | 5.47 | 5.32 | -0.12 | -2.21% | 5.29 | 5.57 | 449347 | 24300 | 8.53% |
| 2025-05-14 | 5.43 | 5.44 | -0.07 | -1.27% | 5.33 | 5.58 | 461312 | 25114 | 8.76% |
| 2025-05-13 | 5.48 | 5.51 | 0.11 | 2.04% | 5.42 | 5.86 | 791095 | 44384 | 15.02% |
| 2025-05-12 | 5.39 | 5.40 | -0.03 | -0.55% | 5.16 | 5.56 | 784601 | 42026 | 14.90% |
| 2025-05-09 | 5.47 | 5.43 | -0.33 | -5.73% | 5.30 | 5.67 | 1009584 | 55479 | 19.17% |
| 2025-05-08 | 4.85 | 5.76 | 0.96 | 20.00% | 4.73 | 5.76 | 1313742 | 71035 | 24.95% |
| 2025-05-07 | 4.44 | 4.80 | 0.39 | 8.84% | 4.43 | 4.94 | 956621 | 44293 | 18.16% |
| 2025-05-06 | 4.18 | 4.41 | 0.25 | 6.01% | 4.13 | 4.47 | 1101011 | 47442 | 20.91% |
| 2025-04-29 | 4.15 | 4.16 | -1.03 | -19.85% | 4.15 | 4.50 | 1663146 | 70038 | 31.58% |
| 2025-04-28 | 5.19 | 5.19 | -1.30 | -20.03% | 5.19 | 5.19 | 137603 | 7141 | 2.61% |
| 2025-04-25 | 6.62 | 6.49 | -0.12 | -1.82% | 6.48 | 6.74 | 653449 | 43122 | 12.41% |
| 2025-04-24 | 7.39 | 6.61 | -0.83 | -11.16% | 6.51 | 7.39 | 1179087 | 80767 | 22.39% |