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 | 5.42 | 5.43 | 0.01 | 0.18% | 5.39 | 5.47 | 200390 | 10882 | 2.23% |
| 2025-07-31 | 5.44 | 5.42 | -0.05 | -0.91% | 5.40 | 5.47 | 187989 | 10192 | 2.09% |
| 2025-07-30 | 5.51 | 5.47 | -0.04 | -0.73% | 5.42 | 5.53 | 202027 | 11067 | 2.25% |
| 2025-07-29 | 5.56 | 5.51 | -0.05 | -0.90% | 5.42 | 5.56 | 285650 | 15644 | 3.18% |
| 2025-07-28 | 5.57 | 5.56 | -0.03 | -0.54% | 5.54 | 5.59 | 282605 | 15714 | 3.15% |
| 2025-07-25 | 5.83 | 5.59 | -0.23 | -3.95% | 5.59 | 5.86 | 481653 | 27247 | 5.37% |
| 2025-07-24 | 5.82 | 5.82 | 0.11 | 1.93% | 5.81 | 5.97 | 650633 | 38174 | 7.25% |
| 2025-07-23 | 6.10 | 5.71 | -0.06 | -1.04% | 5.70 | 6.27 | 1052883 | 61988 | 11.73% |
| 2025-07-22 | 5.82 | 5.77 | 0.12 | 2.12% | 5.64 | 5.88 | 845235 | 48426 | 9.42% |
| 2025-07-21 | 5.37 | 5.65 | 0.35 | 6.60% | 5.36 | 5.65 | 894931 | 49945 | 9.97% |
| 2025-07-18 | 5.35 | 5.30 | -0.07 | -1.30% | 5.28 | 5.39 | 218051 | 11591 | 2.43% |
| 2025-07-17 | 5.37 | 5.37 | 0.01 | 0.19% | 5.33 | 5.38 | 156039 | 8361 | 1.74% |
| 2025-07-16 | 5.34 | 5.36 | 0.00 | 0.00% | 5.33 | 5.39 | 165526 | 8874 | 1.84% |
| 2025-07-15 | 5.45 | 5.36 | -0.11 | -2.01% | 5.31 | 5.46 | 262581 | 14099 | 2.93% |
| 2025-07-14 | 5.50 | 5.47 | 0.02 | 0.37% | 5.43 | 5.54 | 304766 | 16714 | 3.40% |
| 2025-07-11 | 5.45 | 5.45 | 0.00 | 0.00% | 5.38 | 5.48 | 259914 | 14125 | 2.90% |
| 2025-07-10 | 5.44 | 5.45 | 0.00 | 0.00% | 5.38 | 5.51 | 304465 | 16496 | 3.39% |
| 2025-07-09 | 5.40 | 5.45 | 0.05 | 0.93% | 5.39 | 5.55 | 456052 | 24957 | 5.08% |
| 2025-07-08 | 5.43 | 5.40 | -0.03 | -0.55% | 5.35 | 5.43 | 327170 | 17576 | 3.64% |
| 2025-07-07 | 5.37 | 5.43 | 0.06 | 1.12% | 5.35 | 5.45 | 311346 | 16858 | 3.47% |
| 2025-07-04 | 5.43 | 5.37 | -0.08 | -1.47% | 5.36 | 5.51 | 446641 | 24255 | 4.98% |
| 2025-07-03 | 5.49 | 5.45 | -0.14 | -2.50% | 5.38 | 5.50 | 546247 | 29640 | 6.09% |
| 2025-07-02 | 5.32 | 5.59 | 0.27 | 5.08% | 5.32 | 5.65 | 970848 | 53590 | 10.82% |
| 2025-07-01 | 5.26 | 5.32 | 0.12 | 2.31% | 5.23 | 5.49 | 598615 | 32077 | 6.67% |
| 2025-06-30 | 5.18 | 5.20 | 0.04 | 0.78% | 5.15 | 5.24 | 302763 | 15725 | 3.37% |
| 2025-06-27 | 5.13 | 5.16 | 0.05 | 0.98% | 5.06 | 5.24 | 343522 | 17649 | 3.83% |
| 2025-06-26 | 5.10 | 5.11 | 0.01 | 0.20% | 5.06 | 5.18 | 253583 | 12994 | 2.83% |
| 2025-06-25 | 5.10 | 5.10 | 0.01 | 0.20% | 5.04 | 5.14 | 252207 | 12814 | 2.81% |
| 2025-06-24 | 5.01 | 5.09 | 0.08 | 1.60% | 4.99 | 5.09 | 225738 | 11426 | 2.51% |
| 2025-06-23 | 4.90 | 5.01 | 0.09 | 1.83% | 4.85 | 5.02 | 242383 | 12021 | 2.70% |
| 2025-06-20 | 5.04 | 4.92 | -0.13 | -2.57% | 4.90 | 5.06 | 315976 | 15712 | 3.52% |
| 2025-06-19 | 5.36 | 5.05 | -0.36 | -6.65% | 5.05 | 5.36 | 648161 | 33247 | 7.22% |
| 2025-06-18 | 5.39 | 5.41 | 0.02 | 0.37% | 5.31 | 5.54 | 483181 | 26206 | 5.38% |
| 2025-06-17 | 5.48 | 5.39 | -0.08 | -1.46% | 5.33 | 5.49 | 455279 | 24536 | 5.07% |
| 2025-06-16 | 5.51 | 5.47 | -0.03 | -0.55% | 5.36 | 5.60 | 467397 | 25645 | 5.21% |
| 2025-06-13 | 5.41 | 5.50 | 0.03 | 0.55% | 5.41 | 5.64 | 669191 | 36996 | 7.46% |
| 2025-06-12 | 5.37 | 5.47 | 0.08 | 1.48% | 5.36 | 5.56 | 578286 | 31638 | 6.44% |
| 2025-06-11 | 5.45 | 5.39 | -0.08 | -1.46% | 5.36 | 5.50 | 555416 | 30084 | 6.19% |
| 2025-06-10 | 5.36 | 5.47 | 0.12 | 2.24% | 5.31 | 5.69 | 1016645 | 55930 | 11.33% |
| 2025-06-09 | 5.20 | 5.35 | 0.20 | 3.88% | 5.18 | 5.38 | 694220 | 36742 | 7.73% |
| 2025-06-06 | 5.16 | 5.15 | -0.04 | -0.77% | 5.08 | 5.20 | 361608 | 18600 | 4.03% |
| 2025-06-05 | 5.26 | 5.19 | -0.10 | -1.89% | 5.17 | 5.28 | 533719 | 27816 | 5.95% |
| 2025-06-04 | 5.37 | 5.29 | -0.03 | -0.56% | 5.25 | 5.44 | 596260 | 31691 | 6.64% |
| 2025-06-03 | 5.26 | 5.32 | 0.01 | 0.19% | 5.10 | 5.35 | 628451 | 33023 | 7.00% |
| 2025-05-30 | 5.66 | 5.31 | -0.43 | -7.49% | 5.28 | 5.67 | 1057330 | 56731 | 11.78% |
| 2025-05-29 | 5.69 | 5.74 | -0.06 | -1.03% | 5.58 | 6.12 | 1324460 | 77211 | 14.76% |
| 2025-05-28 | 5.55 | 5.80 | 0.12 | 2.11% | 5.49 | 5.99 | 1520704 | 87483 | 16.94% |
| 2025-05-27 | 5.58 | 5.68 | 0.11 | 1.97% | 5.50 | 5.96 | 1899440 | 107818 | 21.16% |
| 2025-05-26 | 5.20 | 5.57 | 0.51 | 10.08% | 5.14 | 5.57 | 1122662 | 61591 | 12.51% |
| 2025-05-23 | 4.96 | 5.06 | 0.06 | 1.20% | 4.96 | 5.23 | 652307 | 33459 | 7.27% |
| 2025-05-22 | 5.09 | 5.00 | -0.09 | -1.77% | 4.98 | 5.16 | 419087 | 21233 | 4.67% |
| 2025-05-21 | 5.17 | 5.09 | -0.10 | -1.93% | 5.04 | 5.22 | 591832 | 30260 | 6.59% |
| 2025-05-20 | 5.23 | 5.19 | -0.07 | -1.33% | 5.14 | 5.33 | 689314 | 35822 | 7.68% |
| 2025-05-19 | 5.19 | 5.26 | 0.15 | 2.94% | 4.99 | 5.46 | 1027234 | 53654 | 11.44% |
| 2025-05-16 | 4.76 | 5.11 | 0.32 | 6.68% | 4.76 | 5.27 | 1207156 | 61391 | 13.45% |
| 2025-05-15 | 4.73 | 4.79 | 0.04 | 0.84% | 4.68 | 4.84 | 407333 | 19492 | 4.54% |
| 2025-05-14 | 4.71 | 4.75 | 0.01 | 0.21% | 4.69 | 4.78 | 193941 | 9185 | 2.16% |
| 2025-05-13 | 4.79 | 4.74 | -0.01 | -0.21% | 4.69 | 4.82 | 201244 | 9522 | 2.24% |
| 2025-05-12 | 4.70 | 4.75 | 0.08 | 1.71% | 4.67 | 4.75 | 212106 | 10014 | 2.36% |
| 2025-05-09 | 4.75 | 4.67 | -0.10 | -2.10% | 4.64 | 4.79 | 231920 | 10850 | 2.58% |
| 2025-05-08 | 4.64 | 4.77 | 0.11 | 2.36% | 4.64 | 4.83 | 377848 | 17960 | 4.21% |
| 2025-05-07 | 4.68 | 4.66 | -0.01 | -0.21% | 4.61 | 4.71 | 311091 | 14467 | 3.47% |
| 2025-05-06 | 4.42 | 4.67 | 0.27 | 6.14% | 4.42 | 4.68 | 468527 | 21651 | 5.22% |
| 2025-04-30 | 4.45 | 4.40 | -0.05 | -1.12% | 4.39 | 4.49 | 252529 | 11208 | 2.81% |
| 2025-04-29 | 4.47 | 4.45 | -0.06 | -1.33% | 4.42 | 4.54 | 236079 | 10585 | 2.63% |
| 2025-04-28 | 4.73 | 4.51 | -0.14 | -3.01% | 4.50 | 4.73 | 336320 | 15394 | 3.75% |
| 2025-04-25 | 4.66 | 4.65 | 0.00 | 0.00% | 4.61 | 4.68 | 176127 | 8181 | 1.96% |
| 2025-04-24 | 4.65 | 4.65 | -0.02 | -0.43% | 4.61 | 4.71 | 237642 | 11049 | 2.65% |