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 | 5.62 | 5.60 | -0.03 | -0.53% | 5.58 | 5.65 | 379359 | 21246 | 1.92% |
| 2025-07-31 | 5.71 | 5.63 | -0.12 | -2.09% | 5.60 | 5.72 | 581907 | 32829 | 2.95% |
| 2025-07-30 | 5.75 | 5.75 | -0.02 | -0.35% | 5.70 | 5.90 | 660093 | 38276 | 3.35% |
| 2025-07-29 | 5.69 | 5.77 | 0.06 | 1.05% | 5.67 | 5.78 | 570408 | 32619 | 2.89% |
| 2025-07-28 | 5.84 | 5.71 | -0.26 | -4.36% | 5.68 | 5.88 | 1127484 | 64856 | 5.72% |
| 2025-07-25 | 6.00 | 5.97 | -0.01 | -0.17% | 5.90 | 6.03 | 588892 | 35169 | 2.99% |
| 2025-07-24 | 5.77 | 5.98 | 0.13 | 2.22% | 5.77 | 5.98 | 788396 | 46503 | 4.00% |
| 2025-07-23 | 6.08 | 5.85 | -0.13 | -2.17% | 5.85 | 6.11 | 1099256 | 65604 | 5.57% |
| 2025-07-22 | 5.82 | 5.98 | 0.16 | 2.75% | 5.77 | 6.09 | 1544293 | 91867 | 7.83% |
| 2025-07-21 | 5.65 | 5.82 | 0.24 | 4.30% | 5.63 | 6.14 | 2055439 | 121647 | 10.42% |
| 2025-07-18 | 5.56 | 5.58 | 0.01 | 0.18% | 5.55 | 5.70 | 542280 | 30406 | 2.75% |
| 2025-07-17 | 5.67 | 5.57 | -0.10 | -1.76% | 5.54 | 5.71 | 880088 | 49250 | 4.46% |
| 2025-07-16 | 5.53 | 5.67 | 0.14 | 2.53% | 5.50 | 5.68 | 780892 | 43660 | 3.96% |
| 2025-07-15 | 5.52 | 5.53 | -0.04 | -0.72% | 5.43 | 5.60 | 682718 | 37522 | 3.46% |
| 2025-07-14 | 5.71 | 5.57 | -0.23 | -3.97% | 5.53 | 5.75 | 1376640 | 77118 | 6.98% |
| 2025-07-11 | 5.27 | 5.80 | 0.53 | 10.06% | 5.23 | 5.80 | 1821392 | 101640 | 9.24% |
| 2025-07-10 | 5.19 | 5.27 | 0.08 | 1.54% | 5.18 | 5.33 | 505551 | 26575 | 2.56% |
| 2025-07-09 | 5.24 | 5.19 | -0.05 | -0.95% | 5.17 | 5.27 | 328716 | 17130 | 1.67% |
| 2025-07-08 | 5.15 | 5.24 | 0.08 | 1.55% | 5.14 | 5.27 | 437401 | 22817 | 2.22% |
| 2025-07-07 | 5.17 | 5.16 | -0.02 | -0.39% | 5.14 | 5.19 | 274599 | 14176 | 1.39% |
| 2025-07-04 | 5.21 | 5.18 | -0.04 | -0.77% | 5.18 | 5.30 | 461346 | 24152 | 2.34% |
| 2025-07-03 | 5.29 | 5.22 | -0.11 | -2.06% | 5.19 | 5.30 | 523867 | 27406 | 2.66% |
| 2025-07-02 | 5.22 | 5.33 | 0.11 | 2.11% | 5.17 | 5.40 | 828456 | 43959 | 4.20% |
| 2025-07-01 | 5.24 | 5.22 | 0.00 | 0.00% | 5.19 | 5.25 | 277836 | 14493 | 1.41% |
| 2025-06-30 | 5.14 | 5.22 | 0.09 | 1.75% | 5.13 | 5.23 | 466757 | 24257 | 2.37% |
| 2025-06-27 | 5.17 | 5.13 | 0.01 | 0.20% | 5.11 | 5.17 | 277440 | 14231 | 1.41% |
| 2025-06-26 | 5.14 | 5.12 | -0.01 | -0.19% | 5.11 | 5.25 | 490732 | 25399 | 2.49% |
| 2025-06-25 | 5.02 | 5.13 | 0.10 | 1.99% | 5.02 | 5.15 | 525955 | 26787 | 2.67% |
| 2025-06-24 | 5.00 | 5.03 | 0.03 | 0.60% | 5.00 | 5.04 | 193823 | 9731 | 0.98% |
| 2025-06-23 | 4.98 | 5.00 | 0.02 | 0.40% | 4.95 | 5.02 | 157629 | 7863 | 0.80% |
| 2025-06-20 | 5.00 | 4.98 | -0.02 | -0.40% | 4.97 | 5.02 | 169249 | 8440 | 0.86% |
| 2025-06-19 | 5.04 | 5.00 | -0.06 | -1.19% | 4.98 | 5.06 | 246727 | 12360 | 1.25% |
| 2025-06-18 | 5.10 | 5.06 | -0.03 | -0.59% | 5.04 | 5.11 | 186203 | 9424 | 0.94% |
| 2025-06-17 | 5.12 | 5.09 | -0.03 | -0.59% | 5.07 | 5.14 | 212597 | 10833 | 1.08% |
| 2025-06-16 | 5.01 | 5.12 | 0.10 | 1.99% | 4.99 | 5.13 | 387099 | 19675 | 1.96% |
| 2025-06-13 | 5.06 | 5.02 | -0.05 | -0.99% | 5.01 | 5.14 | 510864 | 25799 | 2.59% |
| 2025-06-12 | 5.03 | 5.07 | 0.04 | 0.80% | 5.00 | 5.09 | 281642 | 14219 | 1.43% |
| 2025-06-11 | 5.04 | 5.05 | 0.01 | 0.20% | 5.03 | 5.07 | 177250 | 8959 | 0.90% |
| 2025-06-10 | 5.08 | 5.04 | -0.04 | -0.79% | 5.01 | 5.10 | 297616 | 15032 | 1.51% |
| 2025-06-09 | 5.07 | 5.08 | 0.02 | 0.40% | 5.06 | 5.10 | 204687 | 10392 | 1.04% |
| 2025-06-06 | 5.09 | 5.06 | -0.03 | -0.59% | 5.05 | 5.10 | 219788 | 11138 | 1.11% |
| 2025-06-05 | 5.12 | 5.09 | -0.02 | -0.39% | 5.06 | 5.12 | 153412 | 7799 | 0.78% |
| 2025-06-04 | 5.06 | 5.11 | 0.05 | 0.99% | 5.05 | 5.15 | 224282 | 11431 | 1.14% |
| 2025-06-03 | 5.05 | 5.06 | -0.01 | -0.20% | 5.01 | 5.08 | 194746 | 9816 | 0.99% |
| 2025-05-30 | 5.12 | 5.07 | -0.05 | -0.98% | 5.07 | 5.12 | 170908 | 8696 | 0.87% |
| 2025-05-29 | 5.10 | 5.12 | 0.02 | 0.39% | 5.08 | 5.13 | 169008 | 8637 | 0.86% |
| 2025-05-28 | 5.16 | 5.10 | -0.07 | -1.35% | 5.08 | 5.17 | 144667 | 7394 | 0.73% |
| 2025-05-27 | 5.13 | 5.17 | 0.05 | 0.98% | 5.08 | 5.17 | 153430 | 7861 | 0.78% |
| 2025-05-26 | 5.10 | 5.12 | 0.03 | 0.59% | 5.07 | 5.12 | 119254 | 6087 | 0.60% |
| 2025-05-23 | 5.14 | 5.09 | -0.04 | -0.78% | 5.08 | 5.18 | 183499 | 9420 | 0.93% |
| 2025-05-22 | 5.19 | 5.13 | -0.05 | -0.97% | 5.12 | 5.20 | 200973 | 10348 | 1.02% |
| 2025-05-21 | 5.20 | 5.18 | -0.04 | -0.77% | 5.17 | 5.22 | 205472 | 10656 | 1.04% |
| 2025-05-20 | 5.24 | 5.22 | -0.02 | -0.38% | 5.18 | 5.25 | 237280 | 12344 | 1.20% |
| 2025-05-19 | 5.22 | 5.24 | 0.02 | 0.38% | 5.16 | 5.25 | 197078 | 10272 | 1.00% |
| 2025-05-16 | 5.24 | 5.22 | -0.02 | -0.38% | 5.20 | 5.30 | 228012 | 11941 | 1.16% |
| 2025-05-15 | 5.29 | 5.24 | -0.06 | -1.13% | 5.23 | 5.30 | 195030 | 10253 | 0.99% |
| 2025-05-14 | 5.33 | 5.30 | -0.04 | -0.75% | 5.25 | 5.35 | 322761 | 17075 | 1.64% |
| 2025-05-13 | 5.47 | 5.34 | -0.09 | -1.66% | 5.31 | 5.49 | 428360 | 22954 | 2.17% |
| 2025-05-12 | 5.22 | 5.43 | 0.23 | 4.42% | 5.22 | 5.45 | 751767 | 40403 | 3.81% |
| 2025-05-09 | 5.32 | 5.20 | -0.11 | -2.07% | 5.19 | 5.32 | 341969 | 17903 | 1.73% |
| 2025-05-08 | 5.26 | 5.31 | 0.06 | 1.14% | 5.18 | 5.32 | 478897 | 25238 | 2.43% |
| 2025-05-07 | 5.12 | 5.25 | 0.17 | 3.35% | 5.08 | 5.31 | 589721 | 30617 | 2.99% |
| 2025-05-06 | 4.98 | 5.08 | 0.09 | 1.80% | 4.98 | 5.09 | 360961 | 18255 | 1.83% |
| 2025-04-30 | 5.01 | 4.99 | -0.22 | -4.22% | 4.96 | 5.07 | 694403 | 34771 | 3.52% |
| 2025-04-29 | 5.18 | 5.21 | 0.03 | 0.58% | 5.15 | 5.24 | 276582 | 14405 | 1.40% |
| 2025-04-28 | 5.24 | 5.18 | -0.06 | -1.15% | 5.16 | 5.26 | 332125 | 17281 | 1.68% |
| 2025-04-25 | 5.22 | 5.24 | 0.03 | 0.58% | 5.22 | 5.28 | 289035 | 15174 | 1.47% |
| 2025-04-24 | 5.27 | 5.21 | -0.05 | -0.95% | 5.18 | 5.27 | 277903 | 14508 | 1.41% |