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 | 5.43 | 5.47 | 0.03 | 0.55% | 5.43 | 5.48 | 88447 | 4826 | 0.77% |
| 2025-07-31 | 5.53 | 5.44 | -0.09 | -1.63% | 5.41 | 5.55 | 160117 | 8757 | 1.39% |
| 2025-07-30 | 5.55 | 5.53 | -0.04 | -0.72% | 5.53 | 5.60 | 143903 | 8014 | 1.25% |
| 2025-07-29 | 5.58 | 5.57 | -0.01 | -0.18% | 5.52 | 5.59 | 134790 | 7481 | 1.17% |
| 2025-07-28 | 5.58 | 5.58 | 0.00 | 0.00% | 5.53 | 5.59 | 121400 | 6753 | 1.05% |
| 2025-07-25 | 5.57 | 5.58 | 0.02 | 0.36% | 5.54 | 5.59 | 170618 | 9503 | 1.48% |
| 2025-07-24 | 5.51 | 5.56 | 0.05 | 0.91% | 5.50 | 5.59 | 164084 | 9115 | 1.43% |
| 2025-07-23 | 5.59 | 5.51 | -0.06 | -1.08% | 5.51 | 5.60 | 163570 | 9099 | 1.42% |
| 2025-07-22 | 5.56 | 5.57 | 0.02 | 0.36% | 5.48 | 5.57 | 159670 | 8830 | 1.39% |
| 2025-07-21 | 5.50 | 5.55 | 0.06 | 1.09% | 5.49 | 5.55 | 141964 | 7854 | 1.23% |
| 2025-07-18 | 5.54 | 5.49 | -0.03 | -0.54% | 5.47 | 5.54 | 111790 | 6136 | 0.97% |
| 2025-07-17 | 5.55 | 5.52 | -0.02 | -0.36% | 5.48 | 5.56 | 145311 | 8012 | 1.26% |
| 2025-07-16 | 5.53 | 5.54 | 0.02 | 0.36% | 5.49 | 5.64 | 237236 | 13186 | 2.06% |
| 2025-07-15 | 5.47 | 5.52 | 0.04 | 0.73% | 5.38 | 5.52 | 178338 | 9720 | 1.55% |
| 2025-07-14 | 5.50 | 5.48 | -0.03 | -0.54% | 5.45 | 5.53 | 132047 | 7238 | 1.15% |
| 2025-07-11 | 5.53 | 5.51 | 0.01 | 0.18% | 5.49 | 5.58 | 194268 | 10707 | 1.69% |
| 2025-07-10 | 5.42 | 5.52 | 0.09 | 1.66% | 5.42 | 5.54 | 198201 | 10885 | 1.72% |
| 2025-07-09 | 5.43 | 5.43 | -0.02 | -0.37% | 5.42 | 5.47 | 118313 | 6437 | 1.03% |
| 2025-07-08 | 5.40 | 5.45 | 0.06 | 1.11% | 5.39 | 5.45 | 152255 | 8263 | 1.32% |
| 2025-07-07 | 5.33 | 5.39 | 0.07 | 1.32% | 5.32 | 5.41 | 140582 | 7567 | 1.22% |
| 2025-07-04 | 5.37 | 5.32 | -0.04 | -0.75% | 5.32 | 5.37 | 84669 | 4522 | 0.74% |
| 2025-07-03 | 5.36 | 5.36 | 0.01 | 0.19% | 5.34 | 5.38 | 85996 | 4606 | 0.75% |
| 2025-07-02 | 5.35 | 5.35 | 0.00 | 0.00% | 5.32 | 5.37 | 87552 | 4677 | 0.76% |
| 2025-07-01 | 5.36 | 5.35 | 0.00 | 0.00% | 5.31 | 5.37 | 78707 | 4197 | 0.68% |
| 2025-06-30 | 5.33 | 5.35 | 0.04 | 0.75% | 5.30 | 5.37 | 123677 | 6600 | 1.07% |
| 2025-06-27 | 5.32 | 5.31 | 0.00 | 0.00% | 5.29 | 5.36 | 104101 | 5548 | 0.90% |
| 2025-06-26 | 5.31 | 5.31 | -0.01 | -0.19% | 5.28 | 5.34 | 92376 | 4907 | 0.80% |
| 2025-06-25 | 5.28 | 5.32 | 0.06 | 1.14% | 5.24 | 5.33 | 126146 | 6675 | 1.10% |
| 2025-06-24 | 5.17 | 5.26 | 0.09 | 1.74% | 5.16 | 5.26 | 79613 | 4165 | 0.69% |
| 2025-06-23 | 5.11 | 5.17 | 0.05 | 0.98% | 5.07 | 5.18 | 65425 | 3357 | 0.57% |
| 2025-06-20 | 5.15 | 5.12 | -0.02 | -0.39% | 5.12 | 5.17 | 55233 | 2841 | 0.48% |
| 2025-06-19 | 5.25 | 5.14 | -0.11 | -2.10% | 5.13 | 5.25 | 95119 | 4931 | 0.83% |
| 2025-06-18 | 5.30 | 5.25 | -0.06 | -1.13% | 5.23 | 5.31 | 81369 | 4275 | 0.71% |
| 2025-06-17 | 5.31 | 5.31 | 0.00 | 0.00% | 5.29 | 5.33 | 61150 | 3243 | 0.53% |
| 2025-06-16 | 5.25 | 5.31 | 0.04 | 0.76% | 5.25 | 5.35 | 76286 | 4051 | 0.66% |
| 2025-06-13 | 5.33 | 5.27 | -0.09 | -1.68% | 5.26 | 5.35 | 108516 | 5744 | 0.94% |
| 2025-06-12 | 5.39 | 5.36 | -0.04 | -0.74% | 5.33 | 5.39 | 95183 | 5099 | 0.83% |
| 2025-06-11 | 5.37 | 5.40 | 0.02 | 0.37% | 5.37 | 5.43 | 83755 | 4526 | 0.73% |
| 2025-06-10 | 5.47 | 5.38 | -0.08 | -1.47% | 5.34 | 5.48 | 140046 | 7576 | 1.22% |
| 2025-06-09 | 5.43 | 5.46 | 0.02 | 0.37% | 5.42 | 5.46 | 98727 | 5376 | 0.86% |
| 2025-06-06 | 5.45 | 5.44 | 0.00 | 0.00% | 5.42 | 5.48 | 85393 | 4644 | 0.74% |
| 2025-06-05 | 5.46 | 5.44 | 0.00 | 0.00% | 5.42 | 5.47 | 94606 | 5149 | 0.82% |
| 2025-06-04 | 5.38 | 5.44 | 0.07 | 1.30% | 5.36 | 5.53 | 149436 | 8119 | 1.30% |
| 2025-06-03 | 5.35 | 5.37 | 0.00 | 0.00% | 5.34 | 5.40 | 57225 | 3070 | 0.50% |
| 2025-05-30 | 5.42 | 5.37 | -0.06 | -1.10% | 5.36 | 5.42 | 70829 | 3814 | 0.62% |
| 2025-05-29 | 5.39 | 5.43 | 0.06 | 1.12% | 5.35 | 5.44 | 85809 | 4646 | 0.75% |
| 2025-05-28 | 5.40 | 5.37 | -0.05 | -0.92% | 5.34 | 5.42 | 77464 | 4164 | 0.67% |
| 2025-05-27 | 5.38 | 5.42 | 0.04 | 0.74% | 5.36 | 5.43 | 84990 | 4589 | 0.74% |
| 2025-05-26 | 5.35 | 5.38 | 0.01 | 0.19% | 5.35 | 5.40 | 82005 | 4408 | 0.71% |
| 2025-05-23 | 5.45 | 5.37 | -0.06 | -1.10% | 5.36 | 5.45 | 98869 | 5346 | 0.86% |
| 2025-05-22 | 5.52 | 5.43 | -0.08 | -1.45% | 5.42 | 5.52 | 114363 | 6246 | 0.99% |
| 2025-05-21 | 5.55 | 5.51 | -0.04 | -0.72% | 5.50 | 5.56 | 93802 | 5179 | 0.81% |
| 2025-05-20 | 5.54 | 5.55 | 0.00 | 0.00% | 5.50 | 5.57 | 112495 | 6224 | 0.98% |
| 2025-05-19 | 5.47 | 5.55 | 0.07 | 1.28% | 5.47 | 5.60 | 153195 | 8503 | 1.33% |
| 2025-05-16 | 5.51 | 5.48 | -0.01 | -0.18% | 5.44 | 5.51 | 99534 | 5445 | 0.86% |
| 2025-05-15 | 5.55 | 5.49 | -0.04 | -0.72% | 5.47 | 5.60 | 146546 | 8107 | 1.27% |
| 2025-05-14 | 5.49 | 5.53 | 0.04 | 0.73% | 5.47 | 5.55 | 138432 | 7636 | 1.20% |
| 2025-05-13 | 5.55 | 5.49 | -0.01 | -0.18% | 5.47 | 5.56 | 136174 | 7504 | 1.18% |
| 2025-05-12 | 5.48 | 5.50 | 0.04 | 0.73% | 5.34 | 5.50 | 188527 | 10231 | 1.64% |
| 2025-05-09 | 5.62 | 5.46 | -0.16 | -2.85% | 5.45 | 5.62 | 204926 | 11270 | 1.78% |
| 2025-05-08 | 5.49 | 5.62 | 0.15 | 2.74% | 5.43 | 5.64 | 235293 | 13031 | 2.04% |
| 2025-05-07 | 5.46 | 5.47 | 0.06 | 1.11% | 5.44 | 5.60 | 169544 | 9325 | 1.47% |
| 2025-05-06 | 5.30 | 5.41 | 0.12 | 2.27% | 5.30 | 5.41 | 134257 | 7209 | 1.17% |
| 2025-04-30 | 5.30 | 5.29 | 0.01 | 0.19% | 5.28 | 5.36 | 120690 | 6415 | 1.05% |
| 2025-04-29 | 5.25 | 5.28 | 0.08 | 1.54% | 5.24 | 5.31 | 167969 | 8869 | 1.46% |
| 2025-04-28 | 5.35 | 5.20 | -0.34 | -6.14% | 5.17 | 5.38 | 263677 | 13791 | 2.29% |
| 2025-04-25 | 5.52 | 5.54 | 0.00 | 0.00% | 5.52 | 5.70 | 226205 | 12709 | 1.96% |
| 2025-04-24 | 5.52 | 5.54 | 0.00 | 0.00% | 5.50 | 5.63 | 157545 | 8763 | 1.37% |