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 | 5.42 | 5.45 | 0.06 | 1.11% | 5.38 | 5.47 | 93388 | 5072 | 1.24% |
| 2025-07-31 | 5.48 | 5.39 | -0.11 | -2.00% | 5.37 | 5.50 | 118739 | 6426 | 1.58% |
| 2025-07-30 | 5.52 | 5.50 | -0.02 | -0.36% | 5.46 | 5.56 | 111674 | 6154 | 1.48% |
| 2025-07-29 | 5.60 | 5.52 | -0.09 | -1.60% | 5.49 | 5.61 | 124500 | 6878 | 1.66% |
| 2025-07-28 | 5.61 | 5.61 | 0.01 | 0.18% | 5.57 | 5.63 | 72153 | 4040 | 0.96% |
| 2025-07-25 | 5.62 | 5.60 | -0.02 | -0.36% | 5.58 | 5.64 | 81391 | 4562 | 1.08% |
| 2025-07-24 | 5.58 | 5.62 | 0.04 | 0.72% | 5.58 | 5.64 | 104209 | 5844 | 1.39% |
| 2025-07-23 | 5.59 | 5.58 | -0.02 | -0.36% | 5.55 | 5.63 | 104020 | 5816 | 1.38% |
| 2025-07-22 | 5.62 | 5.60 | -0.02 | -0.36% | 5.54 | 5.65 | 106462 | 5934 | 1.42% |
| 2025-07-21 | 5.57 | 5.62 | 0.07 | 1.26% | 5.55 | 5.62 | 129262 | 7242 | 1.72% |
| 2025-07-18 | 5.52 | 5.55 | 0.04 | 0.73% | 5.48 | 5.55 | 85954 | 4739 | 1.14% |
| 2025-07-17 | 5.52 | 5.51 | -0.01 | -0.18% | 5.47 | 5.53 | 67926 | 3734 | 0.90% |
| 2025-07-16 | 5.53 | 5.52 | -0.02 | -0.36% | 5.49 | 5.58 | 83155 | 4595 | 1.11% |
| 2025-07-15 | 5.59 | 5.54 | -0.05 | -0.89% | 5.46 | 5.60 | 117880 | 6503 | 1.57% |
| 2025-07-14 | 5.57 | 5.59 | 0.02 | 0.36% | 5.56 | 5.60 | 84196 | 4697 | 1.12% |
| 2025-07-11 | 5.55 | 5.57 | 0.03 | 0.54% | 5.52 | 5.60 | 104715 | 5828 | 1.39% |
| 2025-07-10 | 5.51 | 5.54 | 0.02 | 0.36% | 5.49 | 5.55 | 83622 | 4620 | 1.11% |
| 2025-07-09 | 5.56 | 5.52 | -0.06 | -1.08% | 5.51 | 5.58 | 99254 | 5503 | 1.32% |
| 2025-07-08 | 5.54 | 5.58 | 0.05 | 0.90% | 5.50 | 5.58 | 108002 | 6006 | 1.44% |
| 2025-07-07 | 5.44 | 5.53 | 0.08 | 1.47% | 5.43 | 5.54 | 104017 | 5710 | 1.38% |
| 2025-07-04 | 5.50 | 5.45 | -0.06 | -1.09% | 5.44 | 5.54 | 96610 | 5287 | 1.28% |
| 2025-07-03 | 5.49 | 5.51 | 0.01 | 0.18% | 5.48 | 5.54 | 103697 | 5703 | 1.38% |
| 2025-07-02 | 5.56 | 5.55 | -0.01 | -0.18% | 5.48 | 5.57 | 111643 | 6170 | 1.48% |
| 2025-07-01 | 5.48 | 5.56 | 0.08 | 1.46% | 5.44 | 5.57 | 138046 | 7612 | 1.84% |
| 2025-06-30 | 5.38 | 5.48 | 0.08 | 1.48% | 5.37 | 5.48 | 101611 | 5532 | 1.35% |
| 2025-06-27 | 5.38 | 5.40 | 0.03 | 0.56% | 5.37 | 5.48 | 109042 | 5914 | 1.45% |
| 2025-06-26 | 5.43 | 5.37 | -0.06 | -1.10% | 5.37 | 5.43 | 82688 | 4460 | 1.10% |
| 2025-06-25 | 5.42 | 5.43 | 0.02 | 0.37% | 5.35 | 5.50 | 102358 | 5537 | 1.36% |
| 2025-06-24 | 5.38 | 5.41 | 0.00 | 0.00% | 5.31 | 5.42 | 109095 | 5869 | 1.45% |
| 2025-06-23 | 5.21 | 5.41 | 0.18 | 3.44% | 5.17 | 5.45 | 148519 | 7969 | 1.97% |
| 2025-06-20 | 5.26 | 5.23 | -0.03 | -0.57% | 5.20 | 5.30 | 82465 | 4327 | 1.10% |
| 2025-06-19 | 5.45 | 5.26 | -0.21 | -3.84% | 5.22 | 5.47 | 173512 | 9204 | 2.31% |
| 2025-06-18 | 5.34 | 5.47 | 0.11 | 2.05% | 5.32 | 5.53 | 170242 | 9244 | 2.26% |
| 2025-06-17 | 5.37 | 5.36 | -0.03 | -0.56% | 5.32 | 5.39 | 82604 | 4419 | 1.10% |
| 2025-06-16 | 5.38 | 5.39 | -0.04 | -0.74% | 5.34 | 5.46 | 136821 | 7369 | 1.82% |
| 2025-06-13 | 5.34 | 5.43 | 0.07 | 1.31% | 5.32 | 5.55 | 237382 | 12930 | 3.16% |
| 2025-06-12 | 5.29 | 5.36 | 0.07 | 1.32% | 5.26 | 5.40 | 162569 | 8681 | 2.16% |
| 2025-06-11 | 5.28 | 5.29 | 0.02 | 0.38% | 5.25 | 5.31 | 58480 | 3093 | 0.78% |
| 2025-06-10 | 5.30 | 5.27 | -0.03 | -0.57% | 5.22 | 5.33 | 98840 | 5221 | 1.31% |
| 2025-06-09 | 5.27 | 5.30 | 0.03 | 0.57% | 5.24 | 5.31 | 68164 | 3600 | 0.91% |
| 2025-06-06 | 5.27 | 5.27 | 0.02 | 0.38% | 5.23 | 5.28 | 58276 | 3062 | 0.77% |
| 2025-06-05 | 5.29 | 5.25 | -0.04 | -0.76% | 5.21 | 5.30 | 73301 | 3851 | 0.97% |
| 2025-06-04 | 5.27 | 5.29 | 0.02 | 0.38% | 5.26 | 5.31 | 66190 | 3495 | 0.88% |
| 2025-06-03 | 5.26 | 5.27 | -0.03 | -0.57% | 5.23 | 5.30 | 93408 | 4912 | 1.24% |
| 2025-05-30 | 5.41 | 5.30 | -0.05 | -0.93% | 5.28 | 5.42 | 94496 | 5025 | 1.26% |
| 2025-05-29 | 5.23 | 5.35 | 0.10 | 1.90% | 5.21 | 5.37 | 154652 | 8232 | 2.06% |
| 2025-05-28 | 5.27 | 5.25 | -0.02 | -0.38% | 5.22 | 5.42 | 176115 | 9317 | 2.34% |
| 2025-05-27 | 5.11 | 5.27 | 0.20 | 3.94% | 5.06 | 5.34 | 181545 | 9447 | 2.41% |
| 2025-05-26 | 5.02 | 5.07 | 0.04 | 0.80% | 5.02 | 5.09 | 47667 | 2414 | 0.63% |
| 2025-05-23 | 5.08 | 5.03 | -0.05 | -0.98% | 5.01 | 5.12 | 61008 | 3093 | 0.81% |
| 2025-05-22 | 5.16 | 5.08 | -0.08 | -1.55% | 5.07 | 5.19 | 62423 | 3192 | 0.83% |
| 2025-05-21 | 5.18 | 5.16 | -0.02 | -0.39% | 5.14 | 5.19 | 62822 | 3244 | 0.84% |
| 2025-05-20 | 5.21 | 5.18 | -0.04 | -0.77% | 5.16 | 5.22 | 67935 | 3518 | 0.90% |
| 2025-05-19 | 5.08 | 5.22 | 0.15 | 2.96% | 5.07 | 5.24 | 144499 | 7471 | 1.92% |
| 2025-05-16 | 5.07 | 5.07 | -0.01 | -0.20% | 5.07 | 5.11 | 47331 | 2407 | 0.63% |
| 2025-05-15 | 5.13 | 5.08 | -0.05 | -0.97% | 5.08 | 5.13 | 48236 | 2459 | 0.64% |
| 2025-05-14 | 5.11 | 5.13 | 0.01 | 0.20% | 5.06 | 5.14 | 63842 | 3255 | 0.85% |
| 2025-05-13 | 5.15 | 5.12 | 0.00 | 0.00% | 5.10 | 5.17 | 59651 | 3058 | 0.79% |
| 2025-05-12 | 5.12 | 5.12 | 0.02 | 0.39% | 5.07 | 5.14 | 75800 | 3864 | 1.01% |
| 2025-05-09 | 5.14 | 5.10 | -0.03 | -0.58% | 5.07 | 5.16 | 71136 | 3634 | 0.95% |
| 2025-05-08 | 5.10 | 5.13 | 0.05 | 0.98% | 5.05 | 5.15 | 66462 | 3398 | 0.88% |
| 2025-05-07 | 5.08 | 5.08 | 0.01 | 0.20% | 5.04 | 5.13 | 79743 | 4052 | 1.06% |
| 2025-05-06 | 5.03 | 5.07 | 0.09 | 1.81% | 5.01 | 5.07 | 69958 | 3526 | 0.93% |
| 2025-04-30 | 5.00 | 4.98 | -0.02 | -0.40% | 4.97 | 5.07 | 69445 | 3480 | 0.92% |
| 2025-04-29 | 4.85 | 5.00 | 0.11 | 2.25% | 4.85 | 5.04 | 121874 | 6068 | 1.62% |
| 2025-04-28 | 4.96 | 4.89 | -0.03 | -0.61% | 4.84 | 4.96 | 56618 | 2762 | 0.75% |
| 2025-04-25 | 4.89 | 4.92 | 0.04 | 0.82% | 4.88 | 4.95 | 57346 | 2821 | 0.76% |
| 2025-04-24 | 4.90 | 4.88 | -0.01 | -0.20% | 4.85 | 4.93 | 45082 | 2203 | 0.60% |