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 | 5.78 | 5.78 | 0.05 | 0.87% | 5.67 | 5.82 | 480917 | 27668 | 2.26% |
| 2025-07-31 | 5.67 | 5.73 | 0.03 | 0.53% | 5.67 | 5.83 | 528144 | 30418 | 2.48% |
| 2025-07-30 | 5.78 | 5.70 | -0.07 | -1.21% | 5.65 | 5.79 | 335747 | 19165 | 1.57% |
| 2025-07-29 | 5.80 | 5.77 | 0.00 | 0.00% | 5.65 | 5.80 | 392797 | 22444 | 1.84% |
| 2025-07-28 | 5.91 | 5.77 | 0.01 | 0.17% | 5.76 | 5.96 | 651410 | 37920 | 3.05% |
| 2025-07-25 | 5.67 | 5.76 | 0.09 | 1.59% | 5.66 | 5.78 | 425794 | 24437 | 2.00% |
| 2025-07-24 | 5.57 | 5.67 | 0.08 | 1.43% | 5.56 | 5.69 | 332193 | 18790 | 1.56% |
| 2025-07-23 | 5.64 | 5.59 | -0.06 | -1.06% | 5.56 | 5.67 | 319739 | 17945 | 1.50% |
| 2025-07-22 | 5.73 | 5.65 | -0.07 | -1.22% | 5.62 | 5.74 | 367014 | 20773 | 1.72% |
| 2025-07-21 | 5.70 | 5.72 | -0.03 | -0.52% | 5.68 | 5.80 | 428800 | 24603 | 2.01% |
| 2025-07-18 | 5.67 | 5.75 | 0.10 | 1.77% | 5.65 | 5.79 | 542037 | 31019 | 2.54% |
| 2025-07-17 | 5.61 | 5.65 | 0.03 | 0.53% | 5.58 | 5.66 | 265727 | 14953 | 1.25% |
| 2025-07-16 | 5.66 | 5.62 | -0.02 | -0.35% | 5.58 | 5.69 | 326973 | 18445 | 1.53% |
| 2025-07-15 | 5.62 | 5.64 | 0.01 | 0.18% | 5.50 | 5.65 | 473939 | 26391 | 2.22% |
| 2025-07-14 | 5.67 | 5.63 | -0.04 | -0.71% | 5.61 | 5.69 | 292656 | 16500 | 1.37% |
| 2025-07-11 | 5.63 | 5.67 | 0.05 | 0.89% | 5.58 | 5.69 | 374853 | 21149 | 1.76% |
| 2025-07-10 | 5.60 | 5.62 | -0.02 | -0.35% | 5.56 | 5.68 | 379217 | 21311 | 1.78% |
| 2025-07-09 | 5.53 | 5.64 | 0.11 | 1.99% | 5.49 | 5.68 | 515023 | 28761 | 2.42% |
| 2025-07-08 | 5.44 | 5.53 | 0.07 | 1.28% | 5.43 | 5.54 | 329765 | 18175 | 1.55% |
| 2025-07-07 | 5.41 | 5.46 | 0.07 | 1.30% | 5.37 | 5.49 | 332807 | 18172 | 1.56% |
| 2025-07-04 | 5.39 | 5.39 | 0.00 | 0.00% | 5.33 | 5.47 | 294298 | 15916 | 1.38% |
| 2025-07-03 | 5.36 | 5.39 | 0.02 | 0.37% | 5.36 | 5.43 | 199272 | 10748 | 0.93% |
| 2025-07-02 | 5.40 | 5.37 | -0.04 | -0.74% | 5.34 | 5.41 | 218671 | 11741 | 1.03% |
| 2025-07-01 | 5.47 | 5.41 | -0.04 | -0.73% | 5.36 | 5.47 | 268277 | 14497 | 1.26% |
| 2025-06-30 | 5.45 | 5.45 | 0.03 | 0.55% | 5.42 | 5.49 | 255881 | 13948 | 1.20% |
| 2025-06-27 | 5.45 | 5.42 | -0.02 | -0.37% | 5.41 | 5.49 | 272563 | 14831 | 1.28% |
| 2025-06-26 | 5.41 | 5.44 | 0.01 | 0.18% | 5.39 | 5.48 | 344631 | 18759 | 1.62% |
| 2025-06-25 | 5.34 | 5.43 | 0.09 | 1.69% | 5.29 | 5.44 | 372533 | 20037 | 1.75% |
| 2025-06-24 | 5.23 | 5.34 | 0.15 | 2.89% | 5.22 | 5.35 | 295201 | 15691 | 1.38% |
| 2025-06-23 | 5.06 | 5.19 | 0.10 | 1.96% | 5.03 | 5.21 | 202820 | 10435 | 0.95% |
| 2025-06-20 | 5.18 | 5.09 | -0.09 | -1.74% | 5.08 | 5.20 | 213111 | 10909 | 1.00% |
| 2025-06-19 | 5.25 | 5.18 | -0.07 | -1.33% | 5.15 | 5.27 | 219344 | 11389 | 1.03% |
| 2025-06-18 | 5.26 | 5.25 | -0.03 | -0.57% | 5.23 | 5.30 | 146858 | 7727 | 0.69% |
| 2025-06-17 | 5.28 | 5.28 | 0.00 | 0.00% | 5.23 | 5.30 | 167331 | 8827 | 0.78% |
| 2025-06-16 | 5.17 | 5.28 | 0.08 | 1.54% | 5.17 | 5.28 | 193244 | 10151 | 0.91% |
| 2025-06-13 | 5.29 | 5.20 | -0.11 | -2.07% | 5.17 | 5.32 | 297018 | 15495 | 1.39% |
| 2025-06-12 | 5.30 | 5.31 | -0.01 | -0.19% | 5.27 | 5.35 | 224365 | 11916 | 1.05% |
| 2025-06-11 | 5.32 | 5.32 | 0.00 | 0.00% | 5.30 | 5.37 | 186625 | 9955 | 0.88% |
| 2025-06-10 | 5.41 | 5.32 | -0.09 | -1.66% | 5.26 | 5.43 | 314771 | 16749 | 1.48% |
| 2025-06-09 | 5.39 | 5.41 | 0.01 | 0.19% | 5.39 | 5.45 | 219196 | 11884 | 1.03% |
| 2025-06-06 | 5.44 | 5.40 | -0.02 | -0.37% | 5.36 | 5.46 | 256503 | 13850 | 1.20% |
| 2025-06-05 | 5.34 | 5.42 | 0.09 | 1.69% | 5.32 | 5.43 | 257012 | 13813 | 1.21% |
| 2025-06-04 | 5.34 | 5.33 | 0.00 | 0.00% | 5.30 | 5.35 | 206125 | 10979 | 0.97% |
| 2025-06-03 | 5.25 | 5.33 | 0.05 | 0.95% | 5.23 | 5.36 | 288626 | 15374 | 1.35% |
| 2025-05-30 | 5.41 | 5.28 | -0.14 | -2.58% | 5.26 | 5.42 | 333723 | 17733 | 1.56% |
| 2025-05-29 | 5.22 | 5.42 | 0.19 | 3.63% | 5.20 | 5.43 | 425478 | 22866 | 2.00% |
| 2025-05-28 | 5.26 | 5.23 | 0.00 | 0.00% | 5.19 | 5.29 | 191589 | 10010 | 0.90% |
| 2025-05-27 | 5.27 | 5.23 | -0.04 | -0.76% | 5.19 | 5.28 | 197999 | 10336 | 0.93% |
| 2025-05-26 | 5.19 | 5.27 | 0.08 | 1.54% | 5.18 | 5.28 | 248621 | 13041 | 1.17% |
| 2025-05-23 | 5.30 | 5.19 | -0.11 | -2.08% | 5.18 | 5.32 | 289565 | 15211 | 1.36% |
| 2025-05-22 | 5.34 | 5.30 | -0.05 | -0.93% | 5.28 | 5.38 | 245741 | 13063 | 1.15% |
| 2025-05-21 | 5.40 | 5.35 | -0.06 | -1.11% | 5.33 | 5.40 | 226952 | 12168 | 1.06% |
| 2025-05-20 | 5.42 | 5.41 | -0.03 | -0.55% | 5.38 | 5.44 | 287750 | 15566 | 1.35% |
| 2025-05-19 | 5.41 | 5.44 | 0.05 | 0.93% | 5.33 | 5.45 | 359456 | 19392 | 1.69% |
| 2025-05-16 | 5.37 | 5.39 | 0.00 | 0.00% | 5.34 | 5.44 | 313766 | 16927 | 1.47% |
| 2025-05-15 | 5.52 | 5.39 | -0.12 | -2.18% | 5.37 | 5.54 | 457414 | 24769 | 2.14% |
| 2025-05-14 | 5.50 | 5.51 | -0.02 | -0.36% | 5.48 | 5.58 | 489833 | 27026 | 2.30% |
| 2025-05-13 | 5.67 | 5.53 | -0.09 | -1.60% | 5.49 | 5.67 | 625486 | 34725 | 2.93% |
| 2025-05-12 | 5.62 | 5.62 | 0.05 | 0.90% | 5.51 | 5.70 | 750984 | 42022 | 3.52% |
| 2025-05-09 | 5.55 | 5.57 | 0.07 | 1.27% | 5.45 | 5.70 | 896091 | 50077 | 4.18% |
| 2025-05-08 | 5.50 | 5.50 | 0.00 | 0.00% | 5.43 | 5.57 | 647832 | 35734 | 3.02% |
| 2025-05-07 | 5.59 | 5.50 | 0.02 | 0.36% | 5.45 | 5.62 | 852083 | 46920 | 3.98% |
| 2025-05-06 | 5.25 | 5.48 | 0.31 | 6.00% | 5.24 | 5.54 | 967921 | 52531 | 4.52% |
| 2025-04-30 | 5.06 | 5.17 | 0.12 | 2.38% | 5.02 | 5.22 | 520708 | 26803 | 2.43% |
| 2025-04-29 | 4.89 | 5.05 | 0.12 | 2.43% | 4.87 | 5.06 | 459291 | 23020 | 2.14% |
| 2025-04-28 | 5.01 | 4.93 | 0.02 | 0.41% | 4.92 | 5.08 | 558844 | 27820 | 2.61% |
| 2025-04-25 | 4.84 | 4.91 | 0.24 | 5.14% | 4.82 | 4.97 | 756072 | 37032 | 3.53% |
| 2025-04-24 | 4.74 | 4.67 | -0.08 | -1.68% | 4.63 | 4.76 | 242229 | 11352 | 1.13% |