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 | 5.97 | 5.88 | -0.09 | -1.51% | 5.81 | 5.97 | 395912 | 23230 | 10.33% |
| 2025-07-31 | 5.68 | 5.97 | 0.26 | 4.55% | 5.67 | 6.28 | 586975 | 35657 | 15.31% |
| 2025-07-30 | 5.70 | 5.71 | 0.02 | 0.35% | 5.63 | 5.71 | 93592 | 5305 | 2.44% |
| 2025-07-29 | 5.81 | 5.69 | -0.11 | -1.90% | 5.64 | 5.82 | 94548 | 5380 | 2.47% |
| 2025-07-28 | 5.78 | 5.80 | 0.02 | 0.35% | 5.76 | 5.84 | 76421 | 4429 | 1.99% |
| 2025-07-25 | 5.78 | 5.78 | -0.01 | -0.17% | 5.74 | 5.81 | 66671 | 3847 | 1.74% |
| 2025-07-24 | 5.75 | 5.79 | 0.04 | 0.70% | 5.73 | 5.79 | 91861 | 5302 | 2.40% |
| 2025-07-23 | 5.79 | 5.75 | -0.04 | -0.69% | 5.72 | 5.84 | 104142 | 6004 | 2.72% |
| 2025-07-22 | 5.83 | 5.79 | 0.00 | 0.00% | 5.72 | 5.85 | 96743 | 5587 | 2.52% |
| 2025-07-21 | 5.68 | 5.80 | 0.15 | 2.65% | 5.61 | 5.83 | 128540 | 7426 | 3.35% |
| 2025-07-18 | 5.68 | 5.65 | -0.01 | -0.18% | 5.56 | 5.70 | 80101 | 4499 | 2.09% |
| 2025-07-17 | 5.62 | 5.66 | 0.03 | 0.53% | 5.60 | 5.74 | 96765 | 5502 | 2.52% |
| 2025-07-16 | 5.58 | 5.63 | 0.06 | 1.08% | 5.54 | 5.65 | 90391 | 5070 | 2.36% |
| 2025-07-15 | 5.71 | 5.57 | -0.19 | -3.30% | 5.50 | 5.71 | 149014 | 8315 | 3.89% |
| 2025-07-14 | 5.72 | 5.76 | 0.07 | 1.23% | 5.69 | 5.79 | 91165 | 5239 | 2.38% |
| 2025-07-11 | 5.78 | 5.69 | -0.08 | -1.39% | 5.64 | 5.78 | 110720 | 6301 | 2.89% |
| 2025-07-10 | 5.74 | 5.77 | 0.04 | 0.70% | 5.70 | 5.78 | 102851 | 5895 | 2.68% |
| 2025-07-09 | 5.76 | 5.73 | -0.03 | -0.52% | 5.70 | 5.79 | 118096 | 6785 | 3.08% |
| 2025-07-08 | 5.82 | 5.76 | -0.05 | -0.86% | 5.71 | 5.83 | 159561 | 9167 | 4.16% |
| 2025-07-07 | 5.65 | 5.81 | 0.22 | 3.94% | 5.65 | 5.84 | 259991 | 14973 | 6.78% |
| 2025-07-04 | 5.65 | 5.59 | -0.09 | -1.58% | 5.55 | 5.70 | 110649 | 6216 | 2.89% |
| 2025-07-03 | 5.68 | 5.68 | 0.01 | 0.18% | 5.60 | 5.75 | 137274 | 7767 | 3.58% |
| 2025-07-02 | 5.65 | 5.67 | 0.03 | 0.53% | 5.59 | 5.68 | 114823 | 6482 | 3.00% |
| 2025-07-01 | 5.60 | 5.64 | 0.03 | 0.53% | 5.56 | 5.67 | 104982 | 5902 | 2.74% |
| 2025-06-30 | 5.53 | 5.61 | 0.13 | 2.37% | 5.50 | 5.62 | 97954 | 5457 | 2.56% |
| 2025-06-27 | 5.47 | 5.48 | 0.01 | 0.18% | 5.46 | 5.55 | 65827 | 3617 | 1.72% |
| 2025-06-26 | 5.50 | 5.47 | -0.04 | -0.73% | 5.45 | 5.55 | 83439 | 4585 | 2.18% |
| 2025-06-25 | 5.48 | 5.51 | 0.04 | 0.73% | 5.43 | 5.52 | 96630 | 5296 | 2.52% |
| 2025-06-24 | 5.30 | 5.47 | 0.13 | 2.43% | 5.30 | 5.49 | 100214 | 5458 | 2.61% |
| 2025-06-23 | 5.13 | 5.34 | 0.17 | 3.29% | 5.06 | 5.38 | 102352 | 5402 | 2.67% |
| 2025-06-20 | 5.18 | 5.17 | -0.01 | -0.19% | 5.15 | 5.23 | 73995 | 3838 | 1.93% |
| 2025-06-19 | 5.41 | 5.18 | -0.23 | -4.25% | 5.14 | 5.41 | 167388 | 8764 | 4.37% |
| 2025-06-18 | 5.46 | 5.41 | -0.09 | -1.64% | 5.34 | 5.50 | 114221 | 6199 | 2.98% |
| 2025-06-17 | 5.47 | 5.50 | 0.03 | 0.55% | 5.43 | 5.53 | 127730 | 6994 | 3.33% |
| 2025-06-16 | 5.45 | 5.47 | 0.00 | 0.00% | 5.42 | 5.57 | 124086 | 6819 | 3.24% |
| 2025-06-13 | 5.64 | 5.47 | -0.17 | -3.01% | 5.41 | 5.64 | 201003 | 11032 | 5.24% |
| 2025-06-12 | 5.60 | 5.64 | 0.01 | 0.18% | 5.58 | 5.70 | 193266 | 10877 | 5.04% |
| 2025-06-11 | 5.65 | 5.63 | -0.01 | -0.18% | 5.58 | 5.68 | 173627 | 9775 | 4.53% |
| 2025-06-10 | 5.82 | 5.64 | -0.18 | -3.09% | 5.58 | 5.86 | 243451 | 13859 | 6.35% |
| 2025-06-09 | 5.65 | 5.82 | 0.27 | 4.86% | 5.62 | 6.08 | 320354 | 18605 | 8.36% |
| 2025-06-06 | 5.61 | 5.55 | -0.10 | -1.77% | 5.50 | 5.65 | 168539 | 9369 | 4.40% |
| 2025-06-05 | 5.69 | 5.65 | -0.10 | -1.74% | 5.60 | 5.82 | 263897 | 14988 | 6.88% |
| 2025-06-04 | 5.65 | 5.75 | 0.15 | 2.68% | 5.65 | 6.02 | 321051 | 18480 | 8.38% |
| 2025-06-03 | 5.50 | 5.60 | 0.07 | 1.27% | 5.44 | 5.60 | 234129 | 12933 | 6.11% |
| 2025-05-30 | 5.73 | 5.53 | -0.25 | -4.33% | 5.47 | 5.77 | 331722 | 18396 | 8.65% |
| 2025-05-29 | 5.70 | 5.78 | -0.02 | -0.34% | 5.65 | 5.95 | 511445 | 29648 | 13.34% |
| 2025-05-28 | 5.73 | 5.80 | 0.18 | 3.20% | 5.62 | 5.92 | 657487 | 37964 | 17.15% |
| 2025-05-27 | 5.66 | 5.62 | -0.13 | -2.26% | 5.58 | 5.85 | 683540 | 38840 | 17.83% |
| 2025-05-26 | 5.35 | 5.75 | 0.52 | 9.94% | 5.35 | 5.75 | 730420 | 41425 | 19.05% |
| 2025-05-23 | 5.20 | 5.23 | 0.00 | 0.00% | 5.20 | 5.62 | 338810 | 18192 | 8.84% |
| 2025-05-22 | 5.33 | 5.23 | -0.12 | -2.24% | 5.21 | 5.40 | 115416 | 6103 | 3.01% |
| 2025-05-21 | 5.35 | 5.35 | -0.01 | -0.19% | 5.28 | 5.42 | 105731 | 5637 | 2.76% |
| 2025-05-20 | 5.31 | 5.36 | 0.05 | 0.94% | 5.28 | 5.37 | 104489 | 5565 | 2.73% |
| 2025-05-19 | 5.19 | 5.31 | 0.12 | 2.31% | 5.14 | 5.34 | 142844 | 7515 | 3.73% |
| 2025-05-16 | 5.14 | 5.19 | 0.02 | 0.39% | 5.14 | 5.34 | 133998 | 7016 | 3.50% |
| 2025-05-15 | 5.18 | 5.17 | -0.01 | -0.19% | 5.10 | 5.22 | 106117 | 5484 | 2.77% |
| 2025-05-14 | 5.25 | 5.18 | -0.04 | -0.77% | 5.15 | 5.25 | 95886 | 4969 | 2.50% |
| 2025-05-13 | 5.24 | 5.22 | -0.01 | -0.19% | 5.19 | 5.32 | 111169 | 5820 | 2.90% |
| 2025-05-12 | 5.28 | 5.23 | -0.01 | -0.19% | 5.19 | 5.28 | 106379 | 5554 | 2.78% |
| 2025-05-09 | 5.35 | 5.24 | -0.11 | -2.06% | 5.22 | 5.42 | 134229 | 7092 | 3.50% |
| 2025-05-08 | 5.17 | 5.35 | 0.14 | 2.69% | 5.17 | 5.35 | 158031 | 8359 | 4.12% |
| 2025-05-07 | 5.20 | 5.21 | 0.02 | 0.39% | 5.14 | 5.26 | 158280 | 8216 | 4.13% |
| 2025-05-06 | 5.07 | 5.19 | 0.15 | 2.98% | 5.04 | 5.23 | 166195 | 8580 | 4.34% |
| 2025-04-30 | 4.94 | 5.04 | 0.12 | 2.44% | 4.92 | 5.08 | 139933 | 7039 | 3.65% |
| 2025-04-29 | 4.82 | 4.92 | 0.00 | 0.00% | 4.76 | 4.95 | 168210 | 8203 | 4.39% |
| 2025-04-28 | 5.22 | 4.92 | -0.16 | -3.15% | 4.91 | 5.24 | 223502 | 11205 | 5.83% |
| 2025-04-25 | 5.00 | 5.08 | 0.08 | 1.60% | 4.93 | 5.15 | 128270 | 6467 | 3.35% |
| 2025-04-24 | 4.99 | 5.00 | -0.02 | -0.40% | 4.94 | 5.07 | 125689 | 6293 | 3.28% |