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 | 5.70 | 5.74 | 0.20 | 3.61% | 5.69 | 5.91 | 872546 | 50325 | 3.93% |
| 2025-07-31 | 5.53 | 5.54 | -0.03 | -0.54% | 5.50 | 5.62 | 398137 | 22133 | 1.79% |
| 2025-07-30 | 5.66 | 5.57 | -0.09 | -1.59% | 5.54 | 5.67 | 328842 | 18336 | 1.48% |
| 2025-07-29 | 5.56 | 5.66 | 0.08 | 1.43% | 5.51 | 5.68 | 469525 | 26408 | 2.12% |
| 2025-07-28 | 5.52 | 5.58 | 0.07 | 1.27% | 5.49 | 5.62 | 402548 | 22369 | 1.81% |
| 2025-07-25 | 5.62 | 5.51 | -0.12 | -2.13% | 5.50 | 5.63 | 459259 | 25363 | 2.07% |
| 2025-07-24 | 5.58 | 5.63 | 0.05 | 0.90% | 5.57 | 5.65 | 521731 | 29283 | 2.35% |
| 2025-07-23 | 6.07 | 5.58 | -0.32 | -5.42% | 5.57 | 6.08 | 1002493 | 57435 | 4.52% |
| 2025-07-22 | 5.88 | 5.90 | 0.18 | 3.15% | 5.79 | 6.02 | 807660 | 47667 | 3.64% |
| 2025-07-21 | 5.77 | 5.72 | 0.07 | 1.24% | 5.65 | 5.79 | 500000 | 28616 | 2.25% |
| 2025-07-18 | 5.57 | 5.65 | 0.08 | 1.44% | 5.55 | 5.66 | 360261 | 20193 | 1.62% |
| 2025-07-17 | 5.57 | 5.57 | -0.02 | -0.36% | 5.53 | 5.62 | 332047 | 18489 | 1.50% |
| 2025-07-16 | 5.60 | 5.59 | 0.01 | 0.18% | 5.54 | 5.72 | 447837 | 25202 | 2.02% |
| 2025-07-15 | 5.60 | 5.58 | 0.00 | 0.00% | 5.52 | 5.66 | 512127 | 28617 | 2.31% |
| 2025-07-14 | 5.41 | 5.58 | 0.15 | 2.76% | 5.41 | 5.62 | 689051 | 38261 | 3.10% |
| 2025-07-11 | 5.49 | 5.43 | 0.14 | 2.65% | 5.35 | 5.53 | 733609 | 39727 | 3.31% |
| 2025-07-10 | 5.25 | 5.29 | 0.00 | 0.00% | 5.24 | 5.31 | 331455 | 17494 | 1.49% |
| 2025-07-09 | 5.32 | 5.29 | -0.01 | -0.19% | 5.27 | 5.42 | 649153 | 34671 | 2.92% |
| 2025-07-08 | 5.21 | 5.30 | 0.11 | 2.12% | 5.18 | 5.32 | 561696 | 29575 | 2.53% |
| 2025-07-07 | 5.14 | 5.19 | 0.06 | 1.17% | 5.10 | 5.20 | 335394 | 17285 | 1.51% |
| 2025-07-04 | 5.08 | 5.13 | 0.03 | 0.59% | 5.04 | 5.23 | 430676 | 22101 | 1.94% |
| 2025-07-03 | 5.07 | 5.10 | 0.03 | 0.59% | 5.01 | 5.11 | 286685 | 14506 | 1.29% |
| 2025-07-02 | 5.10 | 5.07 | 0.02 | 0.40% | 5.04 | 5.11 | 358928 | 18212 | 1.62% |
| 2025-07-01 | 5.05 | 5.05 | -0.03 | -0.59% | 4.96 | 5.06 | 356523 | 17868 | 1.61% |
| 2025-06-30 | 5.12 | 5.08 | 0.01 | 0.20% | 5.06 | 5.15 | 400434 | 20392 | 1.80% |
| 2025-06-27 | 5.10 | 5.07 | 0.12 | 2.42% | 5.01 | 5.15 | 475402 | 24054 | 2.14% |
| 2025-06-26 | 5.00 | 4.95 | -0.02 | -0.40% | 4.94 | 5.02 | 307440 | 15317 | 1.39% |
| 2025-06-25 | 4.92 | 4.97 | 0.05 | 1.02% | 4.91 | 4.99 | 352376 | 17468 | 1.59% |
| 2025-06-24 | 4.78 | 4.92 | 0.12 | 2.50% | 4.75 | 4.92 | 398084 | 19417 | 1.79% |
| 2025-06-23 | 4.69 | 4.80 | 0.07 | 1.48% | 4.64 | 4.85 | 260288 | 12409 | 1.17% |
| 2025-06-20 | 4.77 | 4.73 | -0.04 | -0.84% | 4.72 | 4.83 | 157402 | 7488 | 0.71% |
| 2025-06-19 | 4.88 | 4.77 | -0.14 | -2.85% | 4.75 | 4.91 | 278752 | 13408 | 1.26% |
| 2025-06-18 | 4.88 | 4.91 | 0.01 | 0.20% | 4.85 | 4.93 | 211533 | 10352 | 0.95% |
| 2025-06-17 | 4.91 | 4.90 | 0.02 | 0.41% | 4.83 | 4.96 | 282094 | 13838 | 1.27% |
| 2025-06-16 | 4.82 | 4.88 | 0.06 | 1.24% | 4.81 | 4.89 | 232161 | 11271 | 1.05% |
| 2025-06-13 | 4.82 | 4.82 | -0.03 | -0.62% | 4.80 | 4.88 | 273885 | 13231 | 1.23% |
| 2025-06-12 | 4.91 | 4.85 | -0.06 | -1.22% | 4.81 | 4.92 | 351922 | 17024 | 1.59% |
| 2025-06-11 | 4.98 | 4.91 | -0.06 | -1.21% | 4.90 | 5.00 | 378774 | 18687 | 1.71% |
| 2025-06-10 | 5.04 | 4.97 | -0.09 | -1.78% | 4.92 | 5.09 | 505712 | 25334 | 2.28% |
| 2025-06-09 | 4.97 | 5.06 | 0.10 | 2.02% | 4.97 | 5.17 | 591208 | 30002 | 2.66% |
| 2025-06-06 | 5.05 | 4.96 | -0.06 | -1.20% | 4.93 | 5.05 | 361033 | 17956 | 1.63% |
| 2025-06-05 | 5.07 | 5.02 | -0.05 | -0.99% | 4.98 | 5.13 | 623214 | 31387 | 2.81% |
| 2025-06-04 | 5.04 | 5.07 | -0.02 | -0.39% | 5.03 | 5.24 | 806447 | 41103 | 3.63% |
| 2025-06-03 | 4.99 | 5.09 | 0.04 | 0.79% | 4.92 | 5.12 | 877013 | 44163 | 3.95% |
| 2025-05-30 | 5.28 | 5.05 | -0.19 | -3.63% | 4.95 | 5.33 | 1461684 | 74085 | 6.59% |
| 2025-05-29 | 4.72 | 5.24 | 0.48 | 10.08% | 4.69 | 5.24 | 934126 | 47979 | 4.21% |
| 2025-05-28 | 4.76 | 4.76 | 0.03 | 0.63% | 4.72 | 4.84 | 369815 | 17639 | 1.67% |
| 2025-05-27 | 4.79 | 4.73 | -0.05 | -1.05% | 4.66 | 4.82 | 267318 | 12592 | 1.20% |
| 2025-05-26 | 4.73 | 4.78 | 0.07 | 1.49% | 4.69 | 4.84 | 352402 | 16844 | 1.59% |
| 2025-05-23 | 4.75 | 4.71 | -0.07 | -1.46% | 4.66 | 4.81 | 273079 | 12951 | 1.23% |
| 2025-05-22 | 4.82 | 4.78 | -0.08 | -1.65% | 4.76 | 4.88 | 199406 | 9611 | 0.90% |
| 2025-05-21 | 4.95 | 4.86 | -0.07 | -1.42% | 4.83 | 4.95 | 197152 | 9599 | 0.89% |
| 2025-05-20 | 5.00 | 4.93 | -0.06 | -1.20% | 4.90 | 5.00 | 211560 | 10440 | 0.95% |
| 2025-05-19 | 4.89 | 4.99 | 0.10 | 2.04% | 4.82 | 5.02 | 328259 | 16266 | 1.48% |
| 2025-05-16 | 4.84 | 4.89 | 0.04 | 0.82% | 4.82 | 4.94 | 193869 | 9490 | 0.87% |
| 2025-05-15 | 4.90 | 4.85 | -0.07 | -1.42% | 4.82 | 4.90 | 156657 | 7591 | 0.71% |
| 2025-05-14 | 4.93 | 4.92 | -0.03 | -0.61% | 4.88 | 4.98 | 247927 | 12186 | 1.12% |
| 2025-05-13 | 5.03 | 4.95 | 0.03 | 0.61% | 4.91 | 5.05 | 271901 | 13483 | 1.23% |
| 2025-05-12 | 4.88 | 4.92 | 0.04 | 0.82% | 4.88 | 4.97 | 314251 | 15481 | 1.42% |
| 2025-05-09 | 5.00 | 4.88 | -0.04 | -0.81% | 4.84 | 5.09 | 527671 | 26165 | 2.38% |
| 2025-05-08 | 4.90 | 4.92 | 0.03 | 0.61% | 4.86 | 5.02 | 313175 | 15466 | 1.41% |
| 2025-05-07 | 4.93 | 4.89 | 0.08 | 1.66% | 4.84 | 4.96 | 344579 | 16863 | 1.55% |
| 2025-05-06 | 4.80 | 4.81 | 0.02 | 0.42% | 4.79 | 4.89 | 394365 | 19074 | 1.78% |
| 2025-04-30 | 4.60 | 4.79 | 0.24 | 5.27% | 4.60 | 4.84 | 342295 | 16314 | 1.54% |
| 2025-04-29 | 4.63 | 4.55 | -0.08 | -1.73% | 4.54 | 4.67 | 215036 | 9884 | 0.97% |
| 2025-04-28 | 4.73 | 4.63 | -0.09 | -1.91% | 4.58 | 4.84 | 426830 | 20050 | 1.92% |
| 2025-04-25 | 4.70 | 4.72 | 0.02 | 0.43% | 4.67 | 4.83 | 312958 | 14853 | 1.41% |
| 2025-04-24 | 4.59 | 4.70 | 0.11 | 2.40% | 4.54 | 4.74 | 317263 | 14847 | 1.43% |