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 | 5.29 | 5.31 | 0.01 | 0.19% | 5.28 | 5.32 | 542435 | 28743 | 0.64% |
| 2025-07-31 | 5.43 | 5.30 | -0.17 | -3.11% | 5.28 | 5.43 | 1563502 | 83153 | 1.84% |
| 2025-07-30 | 5.33 | 5.47 | 0.16 | 3.01% | 5.32 | 5.52 | 2387446 | 129683 | 2.81% |
| 2025-07-29 | 5.32 | 5.31 | -0.01 | -0.19% | 5.29 | 5.34 | 521319 | 27673 | 0.61% |
| 2025-07-28 | 5.32 | 5.32 | 0.00 | 0.00% | 5.30 | 5.33 | 474492 | 25222 | 0.56% |
| 2025-07-25 | 5.34 | 5.32 | -0.03 | -0.56% | 5.32 | 5.37 | 799883 | 42721 | 0.94% |
| 2025-07-24 | 5.38 | 5.35 | -0.03 | -0.56% | 5.31 | 5.38 | 1335896 | 71294 | 1.57% |
| 2025-07-23 | 5.48 | 5.38 | -0.09 | -1.65% | 5.38 | 5.50 | 1263253 | 68622 | 1.48% |
| 2025-07-22 | 5.45 | 5.47 | 0.02 | 0.37% | 5.42 | 5.53 | 1614566 | 88190 | 1.90% |
| 2025-07-21 | 5.39 | 5.45 | 0.07 | 1.30% | 5.38 | 5.45 | 963454 | 52228 | 1.13% |
| 2025-07-18 | 5.38 | 5.38 | 0.00 | 0.00% | 5.35 | 5.39 | 611785 | 32833 | 0.72% |
| 2025-07-17 | 5.43 | 5.38 | -0.05 | -0.92% | 5.35 | 5.45 | 581596 | 31281 | 0.68% |
| 2025-07-16 | 5.40 | 5.43 | 0.03 | 0.56% | 5.39 | 5.49 | 608782 | 33144 | 0.72% |
| 2025-07-15 | 5.50 | 5.40 | -0.07 | -1.28% | 5.36 | 5.52 | 967543 | 52393 | 1.14% |
| 2025-07-14 | 5.45 | 5.47 | 0.05 | 0.92% | 5.42 | 5.50 | 868523 | 47554 | 1.02% |
| 2025-07-11 | 5.57 | 5.55 | -0.02 | -0.36% | 5.55 | 5.59 | 813320 | 45239 | 0.96% |
| 2025-07-10 | 5.59 | 5.57 | -0.02 | -0.36% | 5.56 | 5.64 | 696001 | 38901 | 0.82% |
| 2025-07-09 | 5.66 | 5.59 | -0.07 | -1.24% | 5.59 | 5.71 | 893978 | 50340 | 1.05% |
| 2025-07-08 | 5.74 | 5.66 | -0.08 | -1.39% | 5.63 | 5.75 | 958242 | 54307 | 1.13% |
| 2025-07-07 | 5.67 | 5.74 | 0.12 | 2.14% | 5.61 | 5.76 | 1152613 | 65645 | 1.35% |
| 2025-07-04 | 5.58 | 5.62 | 0.05 | 0.90% | 5.57 | 5.67 | 805490 | 45355 | 0.95% |
| 2025-07-03 | 5.57 | 5.57 | 0.00 | 0.00% | 5.53 | 5.59 | 452044 | 25131 | 0.53% |
| 2025-07-02 | 5.51 | 5.57 | 0.06 | 1.09% | 5.48 | 5.58 | 651579 | 36139 | 0.77% |
| 2025-07-01 | 5.47 | 5.51 | 0.04 | 0.73% | 5.45 | 5.52 | 585256 | 32145 | 0.69% |
| 2025-06-30 | 5.43 | 5.47 | 0.03 | 0.55% | 5.42 | 5.48 | 460511 | 25121 | 0.54% |
| 2025-06-27 | 5.55 | 5.44 | -0.10 | -1.81% | 5.40 | 5.56 | 1113491 | 60811 | 1.31% |
| 2025-06-26 | 5.61 | 5.54 | -0.09 | -1.60% | 5.53 | 5.67 | 830307 | 46407 | 0.98% |
| 2025-06-25 | 5.58 | 5.63 | 0.05 | 0.90% | 5.55 | 5.64 | 679888 | 38009 | 0.80% |
| 2025-06-24 | 5.56 | 5.58 | 0.02 | 0.36% | 5.51 | 5.59 | 654848 | 36434 | 0.77% |
| 2025-06-23 | 5.63 | 5.56 | -0.10 | -1.77% | 5.54 | 5.68 | 767679 | 42831 | 0.90% |
| 2025-06-20 | 5.67 | 5.66 | -0.03 | -0.53% | 5.65 | 5.73 | 475801 | 27030 | 0.56% |
| 2025-06-19 | 5.89 | 5.69 | -0.22 | -3.72% | 5.66 | 5.91 | 1104068 | 63314 | 1.30% |
| 2025-06-18 | 5.97 | 5.91 | -0.06 | -1.01% | 5.86 | 6.00 | 644798 | 38139 | 0.76% |
| 2025-06-17 | 5.85 | 5.97 | 0.13 | 2.23% | 5.82 | 6.00 | 1000796 | 59312 | 1.18% |
| 2025-06-16 | 5.83 | 5.84 | 0.01 | 0.17% | 5.77 | 5.85 | 563214 | 32753 | 0.66% |
| 2025-06-13 | 5.80 | 5.83 | 0.04 | 0.69% | 5.78 | 5.84 | 835216 | 48618 | 0.98% |
| 2025-06-12 | 5.89 | 5.79 | -0.10 | -1.70% | 5.79 | 5.90 | 709851 | 41344 | 0.83% |
| 2025-06-11 | 5.88 | 5.89 | 0.01 | 0.17% | 5.83 | 5.95 | 653697 | 38524 | 0.77% |
| 2025-06-10 | 5.83 | 5.88 | 0.05 | 0.86% | 5.80 | 5.92 | 1050493 | 61628 | 1.23% |
| 2025-06-09 | 5.84 | 5.83 | 0.00 | 0.00% | 5.80 | 5.89 | 549186 | 32010 | 0.65% |
| 2025-06-06 | 5.80 | 5.83 | 0.02 | 0.34% | 5.75 | 5.83 | 393032 | 22824 | 0.46% |
| 2025-06-05 | 5.83 | 5.81 | -0.02 | -0.34% | 5.80 | 5.88 | 437396 | 25523 | 0.51% |
| 2025-06-04 | 5.84 | 5.83 | -0.03 | -0.51% | 5.80 | 5.85 | 453524 | 26398 | 0.53% |
| 2025-06-03 | 5.81 | 5.86 | 0.01 | 0.17% | 5.75 | 5.86 | 695838 | 40340 | 0.82% |
| 2025-05-30 | 5.84 | 5.85 | 0.01 | 0.17% | 5.80 | 5.92 | 658583 | 38589 | 0.77% |
| 2025-05-29 | 5.88 | 5.84 | -0.03 | -0.51% | 5.79 | 5.90 | 751775 | 43804 | 0.88% |
| 2025-05-28 | 5.98 | 5.87 | -0.10 | -1.68% | 5.83 | 5.98 | 682994 | 40186 | 0.80% |
| 2025-05-27 | 5.95 | 5.97 | 0.04 | 0.67% | 5.88 | 5.98 | 600202 | 35644 | 0.71% |
| 2025-05-26 | 5.90 | 5.93 | 0.04 | 0.68% | 5.87 | 5.95 | 500162 | 29563 | 0.59% |
| 2025-05-23 | 5.94 | 5.89 | -0.05 | -0.84% | 5.89 | 5.99 | 619456 | 36742 | 0.73% |
| 2025-05-22 | 6.04 | 5.94 | -0.06 | -1.00% | 5.91 | 6.05 | 639168 | 38106 | 0.75% |
| 2025-05-21 | 6.02 | 6.00 | 0.01 | 0.17% | 5.98 | 6.10 | 946182 | 57058 | 1.11% |
| 2025-05-20 | 5.91 | 5.99 | 0.08 | 1.35% | 5.86 | 5.99 | 817686 | 48535 | 0.96% |
| 2025-05-19 | 5.95 | 5.91 | 0.01 | 0.17% | 5.91 | 6.04 | 811666 | 48423 | 0.95% |
| 2025-05-16 | 5.93 | 5.90 | -0.06 | -1.01% | 5.88 | 6.02 | 709528 | 42090 | 0.83% |
| 2025-05-15 | 5.89 | 5.96 | 0.07 | 1.19% | 5.87 | 6.02 | 1080686 | 64541 | 1.27% |
| 2025-05-14 | 5.89 | 5.89 | -0.01 | -0.17% | 5.79 | 5.90 | 670131 | 39174 | 0.79% |
| 2025-05-13 | 5.88 | 5.90 | 0.00 | 0.00% | 5.83 | 5.91 | 563531 | 33054 | 0.66% |
| 2025-05-12 | 5.89 | 5.90 | 0.03 | 0.51% | 5.78 | 5.94 | 913716 | 53482 | 1.07% |
| 2025-05-09 | 5.76 | 5.87 | 0.11 | 1.91% | 5.74 | 5.92 | 1035279 | 60617 | 1.22% |
| 2025-05-08 | 5.75 | 5.76 | 0.01 | 0.17% | 5.71 | 5.78 | 618116 | 35552 | 0.73% |
| 2025-05-07 | 5.85 | 5.75 | -0.06 | -1.03% | 5.71 | 5.86 | 727705 | 41821 | 0.86% |
| 2025-05-06 | 5.73 | 5.81 | 0.10 | 1.75% | 5.71 | 5.82 | 743725 | 42841 | 0.87% |
| 2025-04-30 | 5.81 | 5.71 | -0.18 | -3.06% | 5.67 | 5.86 | 1057368 | 60682 | 1.24% |
| 2025-04-29 | 6.02 | 5.89 | -0.14 | -2.32% | 5.83 | 6.03 | 1036749 | 61149 | 1.22% |
| 2025-04-28 | 5.91 | 6.03 | 0.15 | 2.55% | 5.82 | 6.12 | 1513217 | 90196 | 1.78% |
| 2025-04-25 | 5.83 | 5.88 | 0.07 | 1.20% | 5.82 | 5.91 | 959650 | 56280 | 1.13% |
| 2025-04-24 | 5.75 | 5.81 | 0.09 | 1.57% | 5.75 | 5.95 | 1320524 | 77145 | 1.55% |