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 | 5.46 | 5.48 | 0.01 | 0.18% | 5.45 | 5.53 | 585230 | 32101 | 1.16% |
| 2025-07-31 | 5.61 | 5.47 | -0.18 | -3.19% | 5.46 | 5.63 | 1037460 | 57265 | 2.06% |
| 2025-07-30 | 5.76 | 5.65 | -0.11 | -1.91% | 5.62 | 5.79 | 919900 | 52465 | 1.83% |
| 2025-07-29 | 5.66 | 5.76 | 0.08 | 1.41% | 5.64 | 5.89 | 1245398 | 71799 | 2.47% |
| 2025-07-28 | 5.72 | 5.68 | -0.05 | -0.87% | 5.61 | 5.73 | 801172 | 45476 | 1.59% |
| 2025-07-25 | 5.79 | 5.73 | -0.08 | -1.38% | 5.70 | 5.80 | 926708 | 53144 | 1.84% |
| 2025-07-24 | 5.62 | 5.81 | 0.17 | 3.01% | 5.62 | 5.82 | 1427493 | 82093 | 2.83% |
| 2025-07-23 | 5.73 | 5.64 | -0.08 | -1.40% | 5.62 | 5.74 | 924972 | 52484 | 1.84% |
| 2025-07-22 | 5.62 | 5.72 | 0.11 | 1.96% | 5.57 | 5.72 | 1418284 | 80130 | 2.81% |
| 2025-07-21 | 5.55 | 5.61 | 0.12 | 2.19% | 5.52 | 5.63 | 1101423 | 61557 | 2.19% |
| 2025-07-18 | 5.39 | 5.49 | 0.12 | 2.23% | 5.38 | 5.53 | 1018445 | 55811 | 2.02% |
| 2025-07-17 | 5.38 | 5.37 | 0.00 | 0.00% | 5.34 | 5.39 | 378090 | 20287 | 0.75% |
| 2025-07-16 | 5.40 | 5.37 | -0.04 | -0.74% | 5.34 | 5.43 | 485085 | 26084 | 0.95% |
| 2025-07-15 | 5.45 | 5.41 | -0.05 | -0.92% | 5.37 | 5.50 | 628944 | 34120 | 1.24% |
| 2025-07-14 | 5.46 | 5.46 | 0.02 | 0.37% | 5.43 | 5.51 | 729354 | 39886 | 1.43% |
| 2025-07-11 | 5.35 | 5.44 | 0.10 | 1.87% | 5.35 | 5.51 | 1280536 | 69670 | 2.52% |
| 2025-07-10 | 5.28 | 5.34 | 0.06 | 1.14% | 5.27 | 5.35 | 491801 | 26149 | 0.97% |
| 2025-07-09 | 5.34 | 5.28 | -0.06 | -1.12% | 5.26 | 5.36 | 546885 | 28989 | 1.07% |
| 2025-07-08 | 5.30 | 5.34 | 0.04 | 0.75% | 5.29 | 5.34 | 348863 | 18586 | 0.69% |
| 2025-07-07 | 5.33 | 5.30 | -0.04 | -0.75% | 5.29 | 5.33 | 301465 | 16006 | 0.59% |
| 2025-07-04 | 5.38 | 5.34 | -0.05 | -0.93% | 5.31 | 5.39 | 516849 | 27598 | 1.02% |
| 2025-07-03 | 5.39 | 5.39 | 0.01 | 0.19% | 5.34 | 5.40 | 437945 | 23521 | 0.86% |
| 2025-07-02 | 5.33 | 5.38 | 0.05 | 0.94% | 5.29 | 5.41 | 805348 | 43150 | 1.58% |
| 2025-07-01 | 5.28 | 5.33 | 0.04 | 0.76% | 5.25 | 5.33 | 468579 | 24758 | 0.92% |
| 2025-06-30 | 5.32 | 5.29 | 0.00 | 0.00% | 5.26 | 5.33 | 481355 | 25449 | 0.95% |
| 2025-06-27 | 5.23 | 5.29 | 0.08 | 1.54% | 5.23 | 5.35 | 940725 | 49887 | 1.85% |
| 2025-06-26 | 5.20 | 5.21 | 0.01 | 0.19% | 5.18 | 5.26 | 491615 | 25650 | 0.97% |
| 2025-06-25 | 5.17 | 5.20 | 0.03 | 0.58% | 5.14 | 5.20 | 475844 | 24578 | 0.93% |
| 2025-06-24 | 5.10 | 5.17 | 0.08 | 1.57% | 5.09 | 5.17 | 422773 | 21777 | 0.83% |
| 2025-06-23 | 5.07 | 5.09 | 0.00 | 0.00% | 5.06 | 5.11 | 318545 | 16214 | 0.63% |
| 2025-06-20 | 5.09 | 5.09 | 0.01 | 0.20% | 5.06 | 5.10 | 260407 | 13238 | 0.51% |
| 2025-06-19 | 5.15 | 5.08 | -0.06 | -1.17% | 5.06 | 5.16 | 449183 | 22922 | 0.88% |
| 2025-06-18 | 5.29 | 5.27 | -0.01 | -0.19% | 5.22 | 5.30 | 387169 | 20344 | 0.76% |
| 2025-06-17 | 5.27 | 5.28 | 0.01 | 0.19% | 5.25 | 5.30 | 302055 | 15942 | 0.59% |
| 2025-06-16 | 5.27 | 5.27 | 0.00 | 0.00% | 5.26 | 5.31 | 405591 | 21415 | 0.80% |
| 2025-06-13 | 5.31 | 5.27 | -0.04 | -0.75% | 5.26 | 5.33 | 521493 | 27559 | 1.02% |
| 2025-06-12 | 5.32 | 5.31 | -0.02 | -0.38% | 5.29 | 5.33 | 334617 | 17741 | 0.66% |
| 2025-06-11 | 5.25 | 5.33 | 0.08 | 1.52% | 5.24 | 5.34 | 740321 | 39276 | 1.45% |
| 2025-06-10 | 5.26 | 5.25 | -0.01 | -0.19% | 5.20 | 5.27 | 415253 | 21757 | 0.82% |
| 2025-06-09 | 5.27 | 5.26 | -0.01 | -0.19% | 5.23 | 5.28 | 497534 | 26171 | 0.98% |
| 2025-06-06 | 5.24 | 5.27 | 0.06 | 1.15% | 5.23 | 5.28 | 530335 | 27901 | 1.04% |
| 2025-06-05 | 5.24 | 5.21 | -0.03 | -0.57% | 5.19 | 5.25 | 288743 | 15059 | 0.57% |
| 2025-06-04 | 5.16 | 5.24 | 0.08 | 1.55% | 5.16 | 5.24 | 408421 | 21312 | 0.80% |
| 2025-06-03 | 5.13 | 5.16 | 0.03 | 0.58% | 5.12 | 5.17 | 225612 | 11624 | 0.44% |
| 2025-05-30 | 5.17 | 5.13 | -0.05 | -0.97% | 5.12 | 5.17 | 240534 | 12357 | 0.47% |
| 2025-05-29 | 5.14 | 5.18 | 0.04 | 0.78% | 5.12 | 5.19 | 260178 | 13441 | 0.51% |
| 2025-05-28 | 5.13 | 5.14 | 0.01 | 0.19% | 5.12 | 5.16 | 206408 | 10612 | 0.41% |
| 2025-05-27 | 5.18 | 5.13 | -0.05 | -0.97% | 5.11 | 5.18 | 307629 | 15794 | 0.60% |
| 2025-05-26 | 5.16 | 5.18 | 0.01 | 0.19% | 5.15 | 5.21 | 256837 | 13306 | 0.50% |
| 2025-05-23 | 5.20 | 5.17 | -0.03 | -0.58% | 5.17 | 5.23 | 301499 | 15681 | 0.59% |
| 2025-05-22 | 5.24 | 5.20 | -0.06 | -1.14% | 5.19 | 5.24 | 381004 | 19860 | 0.75% |
| 2025-05-21 | 5.24 | 5.26 | 0.03 | 0.57% | 5.22 | 5.27 | 404397 | 21215 | 0.79% |
| 2025-05-20 | 5.22 | 5.23 | -0.01 | -0.19% | 5.20 | 5.24 | 328929 | 17166 | 0.65% |
| 2025-05-19 | 5.23 | 5.24 | 0.02 | 0.38% | 5.21 | 5.24 | 245988 | 12856 | 0.48% |
| 2025-05-16 | 5.24 | 5.22 | -0.03 | -0.57% | 5.21 | 5.28 | 314086 | 16445 | 0.62% |
| 2025-05-15 | 5.28 | 5.25 | -0.03 | -0.57% | 5.24 | 5.31 | 436178 | 23009 | 0.86% |
| 2025-05-14 | 5.23 | 5.28 | 0.03 | 0.57% | 5.22 | 5.29 | 485606 | 25540 | 0.95% |
| 2025-05-13 | 5.30 | 5.25 | 0.00 | 0.00% | 5.22 | 5.31 | 423362 | 22240 | 0.83% |
| 2025-05-12 | 5.22 | 5.25 | 0.06 | 1.16% | 5.20 | 5.26 | 454653 | 23798 | 0.89% |
| 2025-05-09 | 5.22 | 5.19 | -0.02 | -0.38% | 5.16 | 5.22 | 372415 | 19308 | 0.73% |
| 2025-05-08 | 5.20 | 5.21 | 0.00 | 0.00% | 5.18 | 5.23 | 377279 | 19654 | 0.74% |
| 2025-05-07 | 5.21 | 5.21 | 0.03 | 0.58% | 5.17 | 5.22 | 541026 | 28087 | 1.06% |
| 2025-05-06 | 5.10 | 5.18 | 0.10 | 1.97% | 5.10 | 5.19 | 526809 | 27187 | 1.03% |
| 2025-04-30 | 5.10 | 5.08 | -0.02 | -0.39% | 5.07 | 5.11 | 308447 | 15698 | 0.61% |
| 2025-04-29 | 5.10 | 5.10 | 0.01 | 0.20% | 5.07 | 5.12 | 297192 | 15142 | 0.58% |
| 2025-04-28 | 5.16 | 5.09 | -0.07 | -1.36% | 5.08 | 5.16 | 427229 | 21831 | 0.84% |
| 2025-04-25 | 5.17 | 5.16 | 0.01 | 0.19% | 5.15 | 5.22 | 447108 | 23144 | 0.88% |
| 2025-04-24 | 5.22 | 5.15 | -0.06 | -1.15% | 5.13 | 5.23 | 466922 | 24114 | 0.92% |