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 | 5.66 | 5.59 | -0.07 | -1.24% | 5.57 | 5.68 | 256835 | 14400 | 1.54% |
| 2025-07-31 | 5.71 | 5.66 | -0.06 | -1.05% | 5.63 | 5.78 | 287983 | 16399 | 1.73% |
| 2025-07-30 | 5.89 | 5.72 | -0.15 | -2.56% | 5.66 | 5.89 | 487058 | 27953 | 2.92% |
| 2025-07-29 | 5.84 | 5.87 | -0.01 | -0.17% | 5.80 | 5.96 | 451669 | 26554 | 2.71% |
| 2025-07-28 | 5.81 | 5.88 | 0.09 | 1.55% | 5.76 | 5.91 | 470343 | 27573 | 2.82% |
| 2025-07-25 | 5.87 | 5.79 | -0.08 | -1.36% | 5.76 | 5.87 | 327173 | 18941 | 1.96% |
| 2025-07-24 | 5.72 | 5.87 | 0.15 | 2.62% | 5.70 | 5.91 | 555951 | 32413 | 3.34% |
| 2025-07-23 | 5.96 | 5.72 | -0.18 | -3.05% | 5.71 | 5.96 | 593988 | 34294 | 3.57% |
| 2025-07-22 | 5.80 | 5.90 | 0.12 | 2.08% | 5.73 | 5.91 | 720761 | 42184 | 4.33% |
| 2025-07-21 | 5.77 | 5.78 | 0.01 | 0.17% | 5.72 | 5.79 | 328994 | 18960 | 1.98% |
| 2025-07-18 | 5.69 | 5.77 | 0.07 | 1.23% | 5.68 | 5.82 | 425620 | 24544 | 2.56% |
| 2025-07-17 | 5.68 | 5.70 | 0.01 | 0.18% | 5.64 | 5.71 | 311117 | 17680 | 1.87% |
| 2025-07-16 | 5.67 | 5.69 | 0.01 | 0.18% | 5.65 | 5.75 | 313514 | 17852 | 1.88% |
| 2025-07-15 | 5.82 | 5.68 | -0.17 | -2.91% | 5.65 | 5.85 | 656520 | 37513 | 3.94% |
| 2025-07-14 | 5.87 | 5.85 | -0.01 | -0.17% | 5.82 | 5.98 | 608981 | 35902 | 3.66% |
| 2025-07-11 | 5.83 | 5.86 | 0.06 | 1.03% | 5.74 | 5.89 | 610568 | 35548 | 3.67% |
| 2025-07-10 | 5.77 | 5.80 | 0.06 | 1.05% | 5.75 | 5.88 | 610821 | 35494 | 3.67% |
| 2025-07-09 | 5.84 | 5.74 | -0.07 | -1.20% | 5.71 | 5.84 | 520034 | 30033 | 3.12% |
| 2025-07-08 | 5.82 | 5.81 | 0.02 | 0.35% | 5.76 | 5.84 | 499701 | 28998 | 3.00% |
| 2025-07-07 | 5.77 | 5.79 | -0.01 | -0.17% | 5.75 | 5.85 | 389837 | 22564 | 2.34% |
| 2025-07-04 | 5.88 | 5.80 | -0.10 | -1.69% | 5.72 | 5.89 | 626345 | 36264 | 3.76% |
| 2025-07-03 | 5.81 | 5.90 | 0.03 | 0.51% | 5.72 | 5.93 | 755670 | 44086 | 4.54% |
| 2025-07-02 | 6.01 | 5.87 | -0.21 | -3.45% | 5.84 | 6.06 | 886719 | 52235 | 5.32% |
| 2025-07-01 | 6.24 | 6.08 | -0.17 | -2.72% | 5.96 | 6.31 | 1186443 | 72349 | 7.12% |
| 2025-06-30 | 6.39 | 6.25 | 0.01 | 0.16% | 6.13 | 6.39 | 1739389 | 108475 | 10.44% |
| 2025-06-27 | 5.94 | 6.24 | 0.34 | 5.76% | 5.94 | 6.49 | 2298057 | 146215 | 13.80% |
| 2025-06-26 | 5.83 | 5.90 | -0.01 | -0.17% | 5.81 | 6.12 | 1197088 | 71183 | 7.19% |
| 2025-06-25 | 5.97 | 5.91 | -0.06 | -1.01% | 5.83 | 6.07 | 1303649 | 77139 | 7.83% |
| 2025-06-24 | 5.75 | 5.97 | 0.17 | 2.93% | 5.65 | 6.18 | 1786468 | 105288 | 10.73% |
| 2025-06-23 | 5.41 | 5.80 | 0.39 | 7.21% | 5.35 | 5.80 | 1463327 | 82720 | 8.79% |
| 2025-06-20 | 5.51 | 5.41 | -0.13 | -2.35% | 5.38 | 5.72 | 1077656 | 59723 | 6.47% |
| 2025-06-19 | 5.60 | 5.54 | -0.16 | -2.81% | 5.49 | 5.84 | 1489122 | 84110 | 8.94% |
| 2025-06-18 | 5.51 | 5.70 | 0.18 | 3.26% | 5.35 | 5.72 | 1798654 | 98702 | 10.80% |
| 2025-06-17 | 5.05 | 5.52 | 0.50 | 9.96% | 5.05 | 5.52 | 1357422 | 72982 | 8.15% |
| 2025-06-16 | 4.94 | 5.02 | 0.06 | 1.21% | 4.91 | 5.03 | 265226 | 13202 | 1.59% |
| 2025-06-13 | 5.11 | 4.96 | -0.12 | -2.36% | 4.95 | 5.11 | 326381 | 16347 | 1.96% |
| 2025-06-12 | 5.13 | 5.08 | -0.04 | -0.78% | 5.05 | 5.15 | 324866 | 16519 | 1.95% |
| 2025-06-11 | 5.02 | 5.12 | 0.09 | 1.79% | 5.01 | 5.18 | 499787 | 25636 | 3.00% |
| 2025-06-10 | 5.04 | 5.03 | 0.00 | 0.00% | 4.94 | 5.08 | 428145 | 21493 | 2.57% |
| 2025-06-09 | 4.94 | 5.03 | 0.12 | 2.44% | 4.92 | 5.08 | 408175 | 20483 | 2.45% |
| 2025-06-06 | 4.89 | 4.91 | -0.01 | -0.20% | 4.88 | 4.95 | 261631 | 12860 | 1.57% |
| 2025-06-05 | 4.92 | 4.92 | -0.01 | -0.20% | 4.87 | 4.96 | 315837 | 15476 | 1.90% |
| 2025-06-04 | 4.86 | 4.93 | 0.06 | 1.23% | 4.84 | 4.99 | 439088 | 21615 | 2.64% |
| 2025-06-03 | 4.95 | 4.87 | 0.07 | 1.46% | 4.83 | 4.96 | 474306 | 23175 | 2.85% |
| 2025-05-30 | 4.97 | 4.80 | -0.19 | -3.81% | 4.77 | 4.97 | 548112 | 26428 | 3.29% |
| 2025-05-29 | 4.69 | 4.99 | 0.30 | 6.40% | 4.66 | 5.05 | 687527 | 33737 | 4.13% |
| 2025-05-28 | 4.75 | 4.69 | -0.07 | -1.47% | 4.67 | 4.77 | 152424 | 7175 | 0.92% |
| 2025-05-27 | 4.75 | 4.76 | 0.02 | 0.42% | 4.65 | 4.79 | 216226 | 10208 | 1.30% |
| 2025-05-26 | 4.67 | 4.74 | 0.07 | 1.50% | 4.67 | 4.77 | 212171 | 10022 | 1.27% |
| 2025-05-23 | 4.76 | 4.67 | -0.13 | -2.71% | 4.67 | 4.83 | 320688 | 15228 | 1.93% |
| 2025-05-22 | 4.96 | 4.80 | -0.17 | -3.42% | 4.78 | 4.99 | 436691 | 21263 | 2.62% |
| 2025-05-21 | 4.88 | 4.97 | 0.10 | 2.05% | 4.83 | 5.00 | 495379 | 24444 | 2.97% |
| 2025-05-20 | 4.86 | 4.87 | 0.01 | 0.21% | 4.83 | 4.89 | 190619 | 9256 | 1.14% |
| 2025-05-19 | 4.83 | 4.86 | 0.03 | 0.62% | 4.77 | 4.88 | 162791 | 7857 | 0.98% |
| 2025-05-16 | 4.81 | 4.83 | 0.02 | 0.42% | 4.77 | 4.89 | 156754 | 7611 | 0.94% |
| 2025-05-15 | 4.93 | 4.81 | -0.11 | -2.24% | 4.81 | 4.93 | 178631 | 8634 | 1.07% |
| 2025-05-14 | 4.93 | 4.92 | -0.04 | -0.81% | 4.89 | 4.96 | 191504 | 9425 | 1.15% |
| 2025-05-13 | 5.03 | 4.96 | -0.02 | -0.40% | 4.92 | 5.06 | 284990 | 14194 | 1.71% |
| 2025-05-12 | 4.98 | 4.98 | 0.10 | 2.05% | 4.94 | 5.02 | 323758 | 16088 | 1.94% |
| 2025-05-09 | 4.95 | 4.88 | -0.07 | -1.41% | 4.82 | 4.97 | 196294 | 9562 | 1.18% |
| 2025-05-08 | 4.87 | 4.95 | 0.05 | 1.02% | 4.87 | 4.98 | 218660 | 10809 | 1.31% |
| 2025-05-07 | 4.94 | 4.90 | 0.02 | 0.41% | 4.86 | 4.98 | 261934 | 12874 | 1.57% |
| 2025-05-06 | 4.78 | 4.88 | 0.15 | 3.17% | 4.76 | 4.88 | 246367 | 11944 | 1.48% |
| 2025-04-30 | 4.71 | 4.73 | 0.05 | 1.07% | 4.68 | 4.75 | 166898 | 7878 | 1.00% |
| 2025-04-29 | 4.64 | 4.68 | 0.07 | 1.52% | 4.62 | 4.74 | 159976 | 7508 | 0.96% |
| 2025-04-28 | 4.71 | 4.61 | -0.10 | -2.12% | 4.59 | 4.72 | 138827 | 6422 | 0.83% |
| 2025-04-25 | 4.70 | 4.71 | 0.00 | 0.00% | 4.68 | 4.75 | 173568 | 8185 | 1.04% |
| 2025-04-24 | 4.82 | 4.71 | -0.08 | -1.67% | 4.69 | 4.83 | 191159 | 9060 | 1.15% |