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 | 5.50 | 5.49 | -0.02 | -0.36% | 5.48 | 5.53 | 235139 | 12942 | 0.53% |
| 2025-07-31 | 5.65 | 5.51 | -0.13 | -2.30% | 5.48 | 5.66 | 505613 | 27919 | 1.14% |
| 2025-07-30 | 5.64 | 5.64 | 0.01 | 0.18% | 5.61 | 5.70 | 322675 | 18254 | 0.73% |
| 2025-07-29 | 5.63 | 5.63 | 0.02 | 0.36% | 5.58 | 5.65 | 232759 | 13056 | 0.53% |
| 2025-07-28 | 5.66 | 5.61 | -0.05 | -0.88% | 5.57 | 5.66 | 310714 | 17434 | 0.70% |
| 2025-07-25 | 5.68 | 5.66 | -0.02 | -0.35% | 5.64 | 5.70 | 312982 | 17745 | 0.71% |
| 2025-07-24 | 5.65 | 5.68 | 0.03 | 0.53% | 5.60 | 5.68 | 395238 | 22333 | 0.89% |
| 2025-07-23 | 5.73 | 5.65 | -0.05 | -0.88% | 5.64 | 5.75 | 387256 | 22006 | 0.88% |
| 2025-07-22 | 5.61 | 5.70 | 0.09 | 1.60% | 5.57 | 5.70 | 517728 | 29239 | 1.17% |
| 2025-07-21 | 5.51 | 5.61 | 0.10 | 1.81% | 5.50 | 5.64 | 517593 | 28927 | 1.17% |
| 2025-07-18 | 5.47 | 5.51 | 0.05 | 0.92% | 5.46 | 5.53 | 253041 | 13929 | 0.57% |
| 2025-07-17 | 5.45 | 5.46 | 0.00 | 0.00% | 5.43 | 5.48 | 218439 | 11906 | 0.49% |
| 2025-07-16 | 5.48 | 5.46 | -0.02 | -0.36% | 5.44 | 5.49 | 232587 | 12703 | 0.53% |
| 2025-07-15 | 5.57 | 5.48 | -0.09 | -1.62% | 5.47 | 5.58 | 328477 | 18080 | 0.74% |
| 2025-07-14 | 5.58 | 5.57 | 0.00 | 0.00% | 5.57 | 5.62 | 269331 | 15061 | 0.61% |
| 2025-07-11 | 5.57 | 5.57 | -0.02 | -0.36% | 5.55 | 5.61 | 406521 | 22679 | 0.92% |
| 2025-07-10 | 5.51 | 5.59 | 0.08 | 1.45% | 5.50 | 5.61 | 403752 | 22454 | 0.91% |
| 2025-07-09 | 5.52 | 5.51 | -0.02 | -0.36% | 5.50 | 5.55 | 309664 | 17110 | 0.70% |
| 2025-07-08 | 5.50 | 5.53 | 0.03 | 0.55% | 5.48 | 5.53 | 335441 | 18467 | 0.76% |
| 2025-07-07 | 5.54 | 5.50 | -0.05 | -0.90% | 5.48 | 5.55 | 375310 | 20642 | 0.85% |
| 2025-07-04 | 5.58 | 5.55 | -0.02 | -0.36% | 5.54 | 5.60 | 351276 | 19560 | 0.79% |
| 2025-07-03 | 5.66 | 5.57 | -0.07 | -1.24% | 5.55 | 5.68 | 570487 | 31939 | 1.29% |
| 2025-07-02 | 5.58 | 5.64 | 0.19 | 3.49% | 5.52 | 5.72 | 1112499 | 62557 | 2.52% |
| 2025-07-01 | 5.45 | 5.45 | -0.01 | -0.18% | 5.42 | 5.48 | 221330 | 12047 | 0.50% |
| 2025-06-30 | 5.42 | 5.46 | 0.07 | 1.30% | 5.40 | 5.51 | 413312 | 22616 | 0.93% |
| 2025-06-27 | 5.38 | 5.39 | -0.01 | -0.19% | 5.36 | 5.43 | 300280 | 16214 | 0.68% |
| 2025-06-26 | 5.42 | 5.40 | -0.03 | -0.55% | 5.38 | 5.48 | 408506 | 22101 | 0.92% |
| 2025-06-25 | 5.35 | 5.43 | 0.07 | 1.31% | 5.29 | 5.47 | 649339 | 34896 | 1.47% |
| 2025-06-24 | 5.31 | 5.36 | -0.17 | -3.07% | 5.26 | 5.40 | 983909 | 52503 | 2.23% |
| 2025-06-23 | 5.58 | 5.53 | 0.05 | 0.91% | 5.49 | 5.61 | 806382 | 44672 | 1.82% |
| 2025-06-20 | 5.51 | 5.48 | -0.09 | -1.62% | 5.41 | 5.53 | 731297 | 40022 | 1.65% |
| 2025-06-19 | 5.45 | 5.57 | 0.09 | 1.64% | 5.40 | 5.66 | 1149450 | 63436 | 2.60% |
| 2025-06-18 | 5.53 | 5.48 | -0.03 | -0.54% | 5.47 | 5.65 | 865031 | 48008 | 1.96% |
| 2025-06-17 | 5.36 | 5.51 | 0.10 | 1.85% | 5.33 | 5.51 | 927024 | 50313 | 2.10% |
| 2025-06-16 | 5.58 | 5.41 | -0.11 | -1.99% | 5.39 | 5.59 | 1164526 | 63897 | 2.63% |
| 2025-06-13 | 5.50 | 5.52 | 0.17 | 3.18% | 5.43 | 5.58 | 1397088 | 76912 | 3.16% |
| 2025-06-12 | 5.35 | 5.35 | 0.06 | 1.13% | 5.31 | 5.41 | 464735 | 24871 | 1.05% |
| 2025-06-11 | 5.24 | 5.29 | 0.05 | 0.95% | 5.23 | 5.30 | 302401 | 15957 | 0.68% |
| 2025-06-10 | 5.28 | 5.24 | -0.03 | -0.57% | 5.20 | 5.29 | 272510 | 14310 | 0.62% |
| 2025-06-09 | 5.25 | 5.27 | 0.03 | 0.57% | 5.24 | 5.29 | 296147 | 15598 | 0.67% |
| 2025-06-06 | 5.21 | 5.24 | 0.04 | 0.77% | 5.20 | 5.25 | 277324 | 14509 | 0.63% |
| 2025-06-05 | 5.24 | 5.20 | -0.04 | -0.76% | 5.19 | 5.25 | 259957 | 13541 | 0.59% |
| 2025-06-04 | 5.22 | 5.24 | 0.03 | 0.58% | 5.20 | 5.25 | 224868 | 11759 | 0.51% |
| 2025-06-03 | 5.22 | 5.21 | -0.02 | -0.38% | 5.19 | 5.24 | 234590 | 12220 | 0.53% |
| 2025-05-30 | 5.26 | 5.23 | -0.03 | -0.57% | 5.22 | 5.27 | 235200 | 12316 | 0.53% |
| 2025-05-29 | 5.26 | 5.26 | 0.00 | 0.00% | 5.24 | 5.29 | 256951 | 13533 | 0.58% |
| 2025-05-28 | 5.18 | 5.26 | 0.08 | 1.54% | 5.17 | 5.27 | 411122 | 21531 | 0.93% |
| 2025-05-27 | 5.19 | 5.18 | -0.01 | -0.19% | 5.17 | 5.21 | 174789 | 9062 | 0.40% |
| 2025-05-26 | 5.15 | 5.19 | 0.04 | 0.78% | 5.14 | 5.21 | 258059 | 13382 | 0.58% |
| 2025-05-23 | 5.19 | 5.15 | -0.03 | -0.58% | 5.15 | 5.24 | 325636 | 16895 | 0.74% |
| 2025-05-22 | 5.23 | 5.18 | -0.07 | -1.33% | 5.18 | 5.25 | 318157 | 16540 | 0.72% |
| 2025-05-21 | 5.28 | 5.25 | -0.03 | -0.57% | 5.24 | 5.29 | 252138 | 13257 | 0.57% |
| 2025-05-20 | 5.20 | 5.28 | 0.08 | 1.54% | 5.18 | 5.32 | 529038 | 27787 | 1.20% |
| 2025-05-19 | 5.19 | 5.20 | 0.01 | 0.19% | 5.17 | 5.22 | 227704 | 11832 | 0.52% |
| 2025-05-16 | 5.22 | 5.19 | -0.04 | -0.76% | 5.18 | 5.25 | 264446 | 13758 | 0.60% |
| 2025-05-15 | 5.26 | 5.23 | -0.05 | -0.95% | 5.22 | 5.28 | 303296 | 15897 | 0.69% |
| 2025-05-14 | 5.27 | 5.28 | 0.03 | 0.57% | 5.22 | 5.29 | 425979 | 22405 | 0.96% |
| 2025-05-13 | 5.27 | 5.25 | 0.02 | 0.38% | 5.23 | 5.30 | 351577 | 18488 | 0.80% |
| 2025-05-12 | 5.18 | 5.23 | 0.07 | 1.36% | 5.17 | 5.28 | 465704 | 24333 | 1.05% |
| 2025-05-09 | 5.21 | 5.16 | -0.03 | -0.58% | 5.14 | 5.23 | 384338 | 19903 | 0.87% |
| 2025-05-08 | 5.22 | 5.19 | -0.03 | -0.57% | 5.16 | 5.25 | 452127 | 23514 | 1.02% |
| 2025-05-07 | 5.38 | 5.42 | 0.08 | 1.50% | 5.38 | 5.46 | 655075 | 35474 | 1.48% |
| 2025-05-06 | 5.32 | 5.34 | 0.03 | 0.56% | 5.27 | 5.35 | 708827 | 37635 | 1.60% |
| 2025-04-30 | 5.36 | 5.31 | -0.05 | -0.93% | 5.30 | 5.37 | 398315 | 21248 | 0.90% |
| 2025-04-29 | 5.40 | 5.36 | -0.06 | -1.11% | 5.33 | 5.47 | 429836 | 23177 | 0.97% |
| 2025-04-28 | 5.52 | 5.42 | -0.05 | -0.91% | 5.37 | 5.52 | 366240 | 19894 | 0.83% |
| 2025-04-25 | 5.47 | 5.47 | 0.02 | 0.37% | 5.44 | 5.52 | 314691 | 17225 | 0.71% |
| 2025-04-24 | 5.41 | 5.45 | 0.02 | 0.37% | 5.41 | 5.54 | 466653 | 25555 | 1.06% |