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 | 5.53 | 5.54 | 0.03 | 0.54% | 5.50 | 5.55 | 141770 | 7840 | 0.71% |
| 2025-07-31 | 5.65 | 5.51 | -0.13 | -2.30% | 5.50 | 5.65 | 329839 | 18300 | 1.65% |
| 2025-07-30 | 5.68 | 5.64 | -0.06 | -1.05% | 5.63 | 5.71 | 229544 | 13007 | 1.15% |
| 2025-07-29 | 5.66 | 5.70 | 0.04 | 0.71% | 5.61 | 5.71 | 293767 | 16603 | 1.47% |
| 2025-07-28 | 5.70 | 5.66 | 0.00 | 0.00% | 5.65 | 5.70 | 171715 | 9730 | 0.86% |
| 2025-07-25 | 5.68 | 5.66 | -0.03 | -0.53% | 5.65 | 5.70 | 192234 | 10894 | 0.96% |
| 2025-07-24 | 5.64 | 5.69 | 0.07 | 1.25% | 5.63 | 5.69 | 253099 | 14332 | 1.27% |
| 2025-07-23 | 5.69 | 5.62 | -0.08 | -1.40% | 5.61 | 5.72 | 300250 | 16992 | 1.50% |
| 2025-07-22 | 5.69 | 5.70 | 0.00 | 0.00% | 5.63 | 5.70 | 345949 | 19603 | 1.73% |
| 2025-07-21 | 5.68 | 5.70 | 0.03 | 0.53% | 5.65 | 5.70 | 320334 | 18182 | 1.60% |
| 2025-07-18 | 5.65 | 5.67 | 0.02 | 0.35% | 5.62 | 5.69 | 332679 | 18791 | 1.67% |
| 2025-07-17 | 5.69 | 5.65 | -0.03 | -0.53% | 5.62 | 5.71 | 375725 | 21252 | 1.88% |
| 2025-07-16 | 5.67 | 5.68 | 0.05 | 0.89% | 5.64 | 5.71 | 372930 | 21178 | 1.87% |
| 2025-07-15 | 5.70 | 5.63 | -0.05 | -0.88% | 5.59 | 5.73 | 393338 | 22147 | 1.97% |
| 2025-07-14 | 5.71 | 5.68 | -0.03 | -0.53% | 5.68 | 5.82 | 527551 | 30288 | 2.64% |
| 2025-07-11 | 5.80 | 5.71 | -0.07 | -1.21% | 5.68 | 5.85 | 750392 | 42988 | 3.76% |
| 2025-07-10 | 5.96 | 5.78 | -0.19 | -3.18% | 5.76 | 5.99 | 1661623 | 97210 | 8.32% |
| 2025-07-09 | 5.50 | 5.97 | 0.54 | 9.94% | 5.49 | 5.97 | 2026480 | 119448 | 10.15% |
| 2025-07-08 | 5.42 | 5.43 | 0.00 | 0.00% | 5.38 | 5.44 | 181881 | 9838 | 0.91% |
| 2025-07-07 | 5.49 | 5.53 | 0.07 | 1.28% | 5.46 | 5.54 | 206398 | 11351 | 1.03% |
| 2025-07-04 | 5.46 | 5.46 | 0.00 | 0.00% | 5.44 | 5.50 | 128372 | 7022 | 0.64% |
| 2025-07-03 | 5.47 | 5.46 | -0.01 | -0.18% | 5.44 | 5.47 | 71309 | 3889 | 0.36% |
| 2025-07-02 | 5.43 | 5.47 | 0.02 | 0.37% | 5.43 | 5.48 | 104768 | 5718 | 0.52% |
| 2025-07-01 | 5.44 | 5.45 | 0.02 | 0.37% | 5.41 | 5.46 | 122961 | 6688 | 0.62% |
| 2025-06-30 | 5.38 | 5.43 | 0.06 | 1.12% | 5.36 | 5.43 | 145958 | 7898 | 0.73% |
| 2025-06-27 | 5.36 | 5.37 | 0.00 | 0.00% | 5.35 | 5.39 | 125034 | 6716 | 0.63% |
| 2025-06-26 | 5.38 | 5.37 | -0.01 | -0.19% | 5.35 | 5.38 | 102385 | 5495 | 0.51% |
| 2025-06-25 | 5.37 | 5.38 | 0.03 | 0.56% | 5.33 | 5.39 | 117974 | 6321 | 0.59% |
| 2025-06-24 | 5.30 | 5.35 | 0.05 | 0.94% | 5.30 | 5.36 | 114489 | 6109 | 0.57% |
| 2025-06-23 | 5.27 | 5.30 | -0.02 | -0.38% | 5.27 | 5.32 | 94827 | 5021 | 0.47% |
| 2025-06-20 | 5.33 | 5.32 | -0.02 | -0.37% | 5.31 | 5.37 | 78529 | 4193 | 0.39% |
| 2025-06-19 | 5.37 | 5.34 | -0.04 | -0.74% | 5.30 | 5.39 | 144792 | 7731 | 0.72% |
| 2025-06-18 | 5.46 | 5.38 | -0.08 | -1.47% | 5.35 | 5.46 | 124220 | 6692 | 0.62% |
| 2025-06-17 | 5.40 | 5.46 | 0.05 | 0.92% | 5.38 | 5.46 | 117168 | 6347 | 0.59% |
| 2025-06-16 | 5.39 | 5.41 | 0.00 | 0.00% | 5.37 | 5.45 | 144891 | 7814 | 0.73% |
| 2025-06-13 | 5.44 | 5.41 | -0.04 | -0.73% | 5.38 | 5.47 | 239023 | 12946 | 1.20% |
| 2025-06-12 | 5.47 | 5.45 | -0.01 | -0.18% | 5.43 | 5.48 | 108063 | 5886 | 0.54% |
| 2025-06-11 | 5.46 | 5.46 | 0.00 | 0.00% | 5.45 | 5.49 | 105468 | 5771 | 0.53% |
| 2025-06-10 | 5.51 | 5.46 | -0.06 | -1.09% | 5.43 | 5.52 | 167486 | 9173 | 0.84% |
| 2025-06-09 | 5.54 | 5.52 | -0.02 | -0.36% | 5.51 | 5.55 | 121284 | 6697 | 0.61% |
| 2025-06-06 | 5.53 | 5.54 | 0.00 | 0.00% | 5.50 | 5.56 | 132528 | 7332 | 0.66% |
| 2025-06-05 | 5.57 | 5.54 | 0.04 | 0.73% | 5.52 | 5.60 | 169530 | 9416 | 0.85% |
| 2025-06-04 | 5.47 | 5.50 | 0.04 | 0.73% | 5.46 | 5.51 | 93514 | 5138 | 0.47% |
| 2025-06-03 | 5.47 | 5.46 | -0.02 | -0.36% | 5.43 | 5.48 | 73409 | 4005 | 0.37% |
| 2025-05-30 | 5.51 | 5.48 | -0.03 | -0.54% | 5.43 | 5.51 | 125016 | 6828 | 0.63% |
| 2025-05-29 | 5.43 | 5.51 | 0.09 | 1.66% | 5.41 | 5.51 | 130316 | 7142 | 0.65% |
| 2025-05-28 | 5.42 | 5.42 | 0.00 | 0.00% | 5.41 | 5.45 | 87436 | 4747 | 0.44% |
| 2025-05-27 | 5.45 | 5.42 | -0.03 | -0.55% | 5.38 | 5.46 | 110754 | 5990 | 0.55% |
| 2025-05-26 | 5.44 | 5.45 | 0.01 | 0.18% | 5.41 | 5.46 | 92639 | 5035 | 0.46% |
| 2025-05-23 | 5.52 | 5.44 | -0.07 | -1.27% | 5.44 | 5.52 | 174458 | 9565 | 0.87% |
| 2025-05-22 | 5.56 | 5.51 | -0.05 | -0.90% | 5.50 | 5.56 | 144500 | 7981 | 0.72% |
| 2025-05-21 | 5.58 | 5.56 | -0.04 | -0.71% | 5.55 | 5.63 | 151604 | 8472 | 0.76% |
| 2025-05-20 | 5.54 | 5.60 | 0.07 | 1.27% | 5.52 | 5.60 | 168270 | 9363 | 0.84% |
| 2025-05-19 | 5.52 | 5.53 | 0.02 | 0.36% | 5.50 | 5.54 | 118390 | 6533 | 0.59% |
| 2025-05-16 | 5.55 | 5.51 | -0.04 | -0.72% | 5.50 | 5.57 | 157530 | 8701 | 0.79% |
| 2025-05-15 | 5.61 | 5.55 | -0.07 | -1.25% | 5.55 | 5.68 | 203817 | 11422 | 1.02% |
| 2025-05-14 | 5.56 | 5.62 | 0.04 | 0.72% | 5.54 | 5.68 | 362060 | 20350 | 1.81% |
| 2025-05-13 | 5.55 | 5.58 | 0.06 | 1.09% | 5.50 | 5.58 | 232428 | 12886 | 1.16% |
| 2025-05-12 | 5.54 | 5.52 | -0.01 | -0.18% | 5.49 | 5.57 | 212803 | 11737 | 1.07% |
| 2025-05-09 | 5.59 | 5.53 | -0.04 | -0.72% | 5.51 | 5.59 | 180919 | 10016 | 0.91% |
| 2025-05-08 | 5.53 | 5.57 | 0.03 | 0.54% | 5.51 | 5.59 | 173977 | 9681 | 0.87% |
| 2025-05-07 | 5.61 | 5.54 | -0.02 | -0.36% | 5.51 | 5.65 | 229799 | 12809 | 1.15% |
| 2025-05-06 | 5.50 | 5.56 | 0.06 | 1.09% | 5.48 | 5.56 | 264265 | 14612 | 1.32% |
| 2025-04-30 | 5.49 | 5.50 | -0.04 | -0.72% | 5.48 | 5.57 | 232433 | 12842 | 1.16% |
| 2025-04-29 | 5.69 | 5.54 | -0.12 | -2.12% | 5.49 | 5.69 | 306876 | 17058 | 1.54% |
| 2025-04-28 | 5.76 | 5.66 | -0.07 | -1.22% | 5.62 | 5.78 | 270352 | 15323 | 1.35% |
| 2025-04-25 | 5.59 | 5.73 | 0.14 | 2.50% | 5.55 | 5.76 | 359082 | 20448 | 1.80% |
| 2025-04-24 | 5.53 | 5.59 | 0.06 | 1.08% | 5.53 | 5.67 | 243898 | 13668 | 1.22% |