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 | 5.31 | 5.33 | 0.02 | 0.38% | 5.27 | 5.39 | 132969 | 7063 | 1.75% |
| 2025-07-31 | 5.35 | 5.31 | -0.09 | -1.67% | 5.29 | 5.36 | 160200 | 8516 | 2.11% |
| 2025-07-30 | 5.34 | 5.40 | 0.07 | 1.31% | 5.28 | 5.40 | 251034 | 13435 | 3.30% |
| 2025-07-29 | 5.35 | 5.33 | -0.05 | -0.93% | 5.26 | 5.38 | 258046 | 13691 | 3.39% |
| 2025-07-28 | 5.46 | 5.38 | -0.15 | -2.71% | 5.37 | 5.47 | 391576 | 21177 | 5.15% |
| 2025-07-25 | 5.75 | 5.53 | -0.35 | -5.95% | 5.50 | 5.76 | 735377 | 40913 | 9.67% |
| 2025-07-24 | 5.59 | 5.88 | 0.19 | 3.34% | 5.55 | 5.99 | 1179287 | 68787 | 15.50% |
| 2025-07-23 | 5.42 | 5.69 | 0.28 | 5.18% | 5.38 | 5.95 | 1083041 | 62061 | 14.24% |
| 2025-07-22 | 5.41 | 5.41 | 0.03 | 0.56% | 5.34 | 5.43 | 193644 | 10429 | 2.55% |
| 2025-07-21 | 5.32 | 5.38 | 0.02 | 0.37% | 5.31 | 5.39 | 130240 | 6983 | 1.71% |
| 2025-07-18 | 5.39 | 5.36 | -0.06 | -1.11% | 5.31 | 5.40 | 168220 | 8977 | 2.21% |
| 2025-07-17 | 5.32 | 5.42 | 0.11 | 2.07% | 5.31 | 5.63 | 440039 | 23973 | 5.78% |
| 2025-07-16 | 5.31 | 5.31 | -0.02 | -0.38% | 5.29 | 5.35 | 93317 | 4960 | 1.23% |
| 2025-07-15 | 5.32 | 5.33 | 0.00 | 0.00% | 5.22 | 5.34 | 133318 | 7039 | 1.75% |
| 2025-07-14 | 5.31 | 5.33 | 0.00 | 0.00% | 5.29 | 5.36 | 124974 | 6664 | 1.64% |
| 2025-07-11 | 5.30 | 5.33 | 0.01 | 0.19% | 5.20 | 5.34 | 189081 | 9976 | 2.49% |
| 2025-07-10 | 5.34 | 5.32 | -0.05 | -0.93% | 5.29 | 5.37 | 147173 | 7840 | 1.93% |
| 2025-07-09 | 5.34 | 5.37 | 0.02 | 0.37% | 5.33 | 5.40 | 197035 | 10564 | 2.59% |
| 2025-07-08 | 5.33 | 5.35 | 0.00 | 0.00% | 5.31 | 5.38 | 206274 | 11026 | 2.71% |
| 2025-07-07 | 5.59 | 5.35 | -0.33 | -5.81% | 5.31 | 5.59 | 427812 | 23087 | 5.62% |
| 2025-07-04 | 5.83 | 5.68 | -0.05 | -0.87% | 5.55 | 5.90 | 702636 | 40316 | 9.24% |
| 2025-07-03 | 5.90 | 5.73 | -0.10 | -1.72% | 5.67 | 5.90 | 329457 | 18863 | 4.33% |
| 2025-07-02 | 5.92 | 5.83 | -0.12 | -2.02% | 5.81 | 5.99 | 376427 | 22116 | 4.95% |
| 2025-07-01 | 5.79 | 5.95 | 0.15 | 2.59% | 5.79 | 6.02 | 396218 | 23447 | 5.21% |
| 2025-06-30 | 5.73 | 5.80 | 0.07 | 1.22% | 5.64 | 5.82 | 299062 | 17243 | 3.93% |
| 2025-06-27 | 5.90 | 5.73 | -0.10 | -1.72% | 5.66 | 5.90 | 418354 | 24001 | 5.50% |
| 2025-06-26 | 5.64 | 5.84 | 0.17 | 3.00% | 5.62 | 5.91 | 534973 | 31083 | 7.03% |
| 2025-06-25 | 5.66 | 5.67 | -0.01 | -0.18% | 5.48 | 5.74 | 471054 | 26527 | 6.19% |
| 2025-06-24 | 5.59 | 5.68 | 0.09 | 1.61% | 5.59 | 5.72 | 300451 | 16972 | 3.95% |
| 2025-06-23 | 5.44 | 5.59 | 0.11 | 2.01% | 5.41 | 5.62 | 304825 | 16831 | 4.01% |
| 2025-06-20 | 5.55 | 5.48 | -0.04 | -0.72% | 5.40 | 5.62 | 239064 | 13115 | 3.14% |
| 2025-06-19 | 5.55 | 5.52 | -0.03 | -0.54% | 5.41 | 5.71 | 373927 | 20697 | 4.92% |
| 2025-06-18 | 5.60 | 5.55 | -0.05 | -0.89% | 5.51 | 5.64 | 230236 | 12808 | 3.03% |
| 2025-06-17 | 5.67 | 5.60 | -0.05 | -0.88% | 5.55 | 5.70 | 226255 | 12656 | 2.97% |
| 2025-06-16 | 5.49 | 5.65 | 0.10 | 1.80% | 5.47 | 5.72 | 344325 | 19390 | 4.53% |
| 2025-06-13 | 5.68 | 5.55 | -0.15 | -2.63% | 5.49 | 5.69 | 345848 | 19261 | 4.55% |
| 2025-06-12 | 5.77 | 5.70 | -0.07 | -1.21% | 5.63 | 5.82 | 386466 | 21997 | 5.08% |
| 2025-06-11 | 5.57 | 5.77 | 0.16 | 2.85% | 5.57 | 5.94 | 554900 | 31968 | 7.29% |
| 2025-06-10 | 5.68 | 5.61 | -0.03 | -0.53% | 5.51 | 5.71 | 302475 | 16970 | 3.98% |
| 2025-06-09 | 5.61 | 5.64 | 0.02 | 0.36% | 5.53 | 5.78 | 475198 | 26920 | 6.25% |
| 2025-06-06 | 5.68 | 5.62 | -0.12 | -2.09% | 5.56 | 5.75 | 517269 | 29167 | 6.80% |
| 2025-06-05 | 6.00 | 5.74 | -0.08 | -1.37% | 5.65 | 6.28 | 1239376 | 73407 | 16.29% |
| 2025-06-04 | 5.40 | 5.82 | 0.39 | 7.18% | 5.37 | 5.97 | 1347486 | 78358 | 17.71% |
| 2025-06-03 | 5.46 | 5.43 | -0.03 | -0.55% | 5.39 | 5.48 | 194956 | 10600 | 2.56% |
| 2025-05-30 | 5.55 | 5.46 | -0.10 | -1.80% | 5.38 | 5.56 | 317855 | 17379 | 4.18% |
| 2025-05-29 | 5.49 | 5.56 | 0.01 | 0.18% | 5.43 | 5.71 | 555808 | 31052 | 7.31% |
| 2025-05-28 | 5.38 | 5.55 | 0.15 | 2.78% | 5.32 | 5.62 | 653862 | 35848 | 8.60% |
| 2025-05-27 | 5.24 | 5.40 | 0.12 | 2.27% | 5.23 | 5.42 | 366962 | 19633 | 4.82% |
| 2025-05-26 | 5.22 | 5.28 | 0.07 | 1.34% | 5.18 | 5.39 | 262455 | 13890 | 3.45% |
| 2025-05-23 | 5.27 | 5.21 | -0.08 | -1.51% | 5.19 | 5.61 | 519884 | 27789 | 6.83% |
| 2025-05-22 | 5.34 | 5.29 | -0.05 | -0.94% | 5.26 | 5.43 | 348124 | 18567 | 4.58% |
| 2025-05-21 | 5.32 | 5.34 | 0.01 | 0.19% | 5.21 | 5.39 | 472672 | 24984 | 6.21% |
| 2025-05-20 | 5.06 | 5.33 | 0.22 | 4.31% | 5.05 | 5.43 | 655180 | 34517 | 8.61% |
| 2025-05-19 | 4.96 | 5.11 | 0.12 | 2.40% | 4.95 | 5.12 | 383933 | 19353 | 5.05% |
| 2025-05-16 | 4.87 | 4.99 | 0.11 | 2.25% | 4.84 | 5.03 | 395953 | 19553 | 5.21% |
| 2025-05-15 | 4.92 | 4.88 | -0.04 | -0.81% | 4.87 | 4.95 | 218515 | 10720 | 2.87% |
| 2025-05-14 | 4.89 | 4.92 | 0.03 | 0.61% | 4.84 | 4.92 | 204596 | 9998 | 2.69% |
| 2025-05-13 | 4.95 | 4.89 | -0.03 | -0.61% | 4.88 | 4.98 | 199027 | 9791 | 2.62% |
| 2025-05-12 | 4.95 | 4.92 | 0.00 | 0.00% | 4.86 | 4.97 | 255502 | 12521 | 3.36% |
| 2025-05-09 | 5.03 | 4.92 | -0.15 | -2.96% | 4.91 | 5.06 | 287283 | 14226 | 3.78% |
| 2025-05-08 | 5.00 | 5.07 | 0.05 | 1.00% | 4.92 | 5.09 | 346489 | 17448 | 4.56% |
| 2025-05-07 | 4.95 | 5.02 | 0.10 | 2.03% | 4.93 | 5.05 | 416765 | 20801 | 5.48% |
| 2025-05-06 | 4.84 | 4.92 | 0.09 | 1.86% | 4.83 | 4.94 | 340469 | 16644 | 4.48% |
| 2025-04-30 | 4.87 | 4.83 | 0.02 | 0.42% | 4.82 | 4.96 | 338314 | 16447 | 4.45% |
| 2025-04-29 | 4.78 | 4.81 | -0.07 | -1.43% | 4.77 | 4.94 | 376094 | 18256 | 4.94% |
| 2025-04-28 | 5.11 | 4.88 | -0.17 | -3.37% | 4.88 | 5.15 | 515945 | 25643 | 6.78% |
| 2025-04-25 | 5.20 | 5.05 | -0.33 | -6.13% | 5.04 | 5.24 | 859966 | 44084 | 11.31% |
| 2025-04-24 | 5.72 | 5.38 | -0.54 | -9.12% | 5.33 | 5.74 | 1332677 | 72568 | 17.52% |