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 | 5.37 | 5.48 | 0.12 | 2.24% | 5.35 | 5.51 | 359245 | 19624 | 0.71% |
| 2025-07-31 | 5.46 | 5.36 | -0.10 | -1.83% | 5.35 | 5.49 | 312689 | 16844 | 0.62% |
| 2025-07-30 | 5.43 | 5.46 | 0.05 | 0.92% | 5.41 | 5.53 | 457598 | 25109 | 0.91% |
| 2025-07-29 | 5.38 | 5.41 | 0.04 | 0.74% | 5.31 | 5.42 | 254888 | 13693 | 0.51% |
| 2025-07-28 | 5.42 | 5.37 | -0.02 | -0.37% | 5.36 | 5.44 | 255507 | 13781 | 0.51% |
| 2025-07-25 | 5.46 | 5.39 | -0.07 | -1.28% | 5.39 | 5.50 | 300686 | 16360 | 0.60% |
| 2025-07-24 | 5.42 | 5.46 | 0.05 | 0.92% | 5.37 | 5.48 | 346028 | 18765 | 0.69% |
| 2025-07-23 | 5.39 | 5.41 | 0.00 | 0.00% | 5.37 | 5.50 | 403501 | 21943 | 0.80% |
| 2025-07-22 | 5.38 | 5.41 | 0.06 | 1.12% | 5.32 | 5.42 | 315053 | 16930 | 0.62% |
| 2025-07-21 | 5.35 | 5.35 | 0.00 | 0.00% | 5.31 | 5.37 | 247286 | 13205 | 0.49% |
| 2025-07-18 | 5.39 | 5.35 | -0.05 | -0.93% | 5.30 | 5.40 | 304336 | 16221 | 0.60% |
| 2025-07-17 | 5.37 | 5.40 | 0.02 | 0.37% | 5.34 | 5.41 | 227735 | 12236 | 0.45% |
| 2025-07-16 | 5.41 | 5.38 | -0.02 | -0.37% | 5.33 | 5.46 | 286680 | 15403 | 0.57% |
| 2025-07-15 | 5.44 | 5.40 | -0.10 | -1.82% | 5.29 | 5.44 | 552205 | 29707 | 1.10% |
| 2025-07-14 | 5.34 | 5.50 | 0.16 | 3.00% | 5.32 | 5.58 | 667582 | 36450 | 1.32% |
| 2025-07-11 | 5.32 | 5.34 | 0.02 | 0.38% | 5.31 | 5.37 | 232805 | 12438 | 0.46% |
| 2025-07-10 | 5.26 | 5.32 | 0.06 | 1.14% | 5.23 | 5.33 | 216223 | 11455 | 0.43% |
| 2025-07-09 | 5.25 | 5.26 | 0.01 | 0.19% | 5.23 | 5.28 | 178603 | 9375 | 0.35% |
| 2025-07-08 | 5.19 | 5.25 | 0.07 | 1.35% | 5.18 | 5.26 | 233449 | 12196 | 0.46% |
| 2025-07-07 | 5.21 | 5.18 | -0.02 | -0.38% | 5.17 | 5.24 | 188089 | 9778 | 0.37% |
| 2025-07-04 | 5.16 | 5.20 | 0.05 | 0.97% | 5.15 | 5.23 | 286658 | 14896 | 0.57% |
| 2025-07-03 | 5.12 | 5.15 | 0.03 | 0.59% | 5.10 | 5.17 | 234472 | 12052 | 0.46% |
| 2025-07-02 | 5.12 | 5.12 | 0.00 | 0.00% | 5.09 | 5.14 | 264016 | 13488 | 0.52% |
| 2025-07-01 | 5.16 | 5.12 | -0.02 | -0.39% | 5.10 | 5.16 | 220753 | 11299 | 0.44% |
| 2025-06-30 | 5.14 | 5.14 | 0.02 | 0.39% | 5.08 | 5.17 | 211008 | 10804 | 0.42% |
| 2025-06-27 | 5.08 | 5.12 | 0.03 | 0.59% | 5.07 | 5.15 | 163354 | 8370 | 0.32% |
| 2025-06-26 | 5.15 | 5.09 | -0.05 | -0.97% | 5.08 | 5.15 | 196532 | 10033 | 0.39% |
| 2025-06-25 | 5.09 | 5.14 | 0.06 | 1.18% | 5.06 | 5.16 | 225890 | 11555 | 0.45% |
| 2025-06-24 | 5.06 | 5.08 | 0.04 | 0.79% | 5.04 | 5.09 | 264629 | 13400 | 0.52% |
| 2025-06-23 | 5.01 | 5.04 | 0.01 | 0.20% | 4.97 | 5.07 | 168712 | 8478 | 0.33% |
| 2025-06-20 | 5.03 | 5.03 | -0.02 | -0.40% | 4.99 | 5.05 | 168413 | 8443 | 0.33% |
| 2025-06-19 | 5.10 | 5.05 | -0.06 | -1.17% | 5.01 | 5.12 | 181909 | 9193 | 0.36% |
| 2025-06-18 | 5.16 | 5.11 | -0.06 | -1.16% | 5.10 | 5.20 | 186190 | 9550 | 0.37% |
| 2025-06-17 | 5.20 | 5.17 | 0.05 | 0.98% | 5.14 | 5.24 | 251783 | 13040 | 0.50% |
| 2025-06-16 | 5.43 | 5.32 | -0.12 | -2.21% | 5.31 | 5.46 | 297037 | 15919 | 0.59% |
| 2025-06-13 | 5.43 | 5.44 | -0.01 | -0.18% | 5.36 | 5.49 | 338495 | 18345 | 0.67% |
| 2025-06-12 | 5.38 | 5.45 | 0.07 | 1.30% | 5.35 | 5.47 | 285101 | 15408 | 0.57% |
| 2025-06-11 | 5.40 | 5.38 | 0.00 | 0.00% | 5.36 | 5.45 | 211068 | 11391 | 0.42% |
| 2025-06-10 | 5.32 | 5.38 | 0.07 | 1.32% | 5.31 | 5.40 | 279054 | 14947 | 0.55% |
| 2025-06-09 | 5.33 | 5.31 | -0.04 | -0.75% | 5.30 | 5.38 | 214709 | 11445 | 0.43% |
| 2025-06-06 | 5.31 | 5.35 | 0.02 | 0.38% | 5.29 | 5.35 | 165087 | 8792 | 0.33% |
| 2025-06-05 | 5.40 | 5.33 | -0.06 | -1.11% | 5.30 | 5.47 | 230191 | 12322 | 0.46% |
| 2025-06-04 | 5.32 | 5.39 | 0.08 | 1.51% | 5.29 | 5.43 | 268575 | 14425 | 0.53% |
| 2025-06-03 | 5.19 | 5.31 | 0.11 | 2.12% | 5.18 | 5.35 | 387980 | 20498 | 0.77% |
| 2025-05-30 | 5.20 | 5.20 | 0.00 | 0.00% | 5.15 | 5.26 | 276228 | 14391 | 0.55% |
| 2025-05-29 | 5.19 | 5.20 | 0.00 | 0.00% | 5.16 | 5.25 | 190765 | 9930 | 0.38% |
| 2025-05-28 | 5.24 | 5.20 | -0.04 | -0.76% | 5.17 | 5.26 | 198952 | 10339 | 0.39% |
| 2025-05-27 | 5.15 | 5.24 | 0.09 | 1.75% | 5.13 | 5.26 | 236356 | 12331 | 0.47% |
| 2025-05-26 | 5.10 | 5.15 | 0.00 | 0.00% | 5.09 | 5.19 | 233442 | 12029 | 0.46% |
| 2025-05-23 | 5.18 | 5.15 | -0.02 | -0.39% | 5.15 | 5.23 | 204938 | 10631 | 0.41% |
| 2025-05-22 | 5.26 | 5.17 | -0.10 | -1.90% | 5.14 | 5.27 | 243682 | 12633 | 0.48% |
| 2025-05-21 | 5.27 | 5.27 | -0.01 | -0.19% | 5.26 | 5.34 | 170985 | 9051 | 0.34% |
| 2025-05-20 | 5.19 | 5.28 | 0.11 | 2.13% | 5.18 | 5.29 | 254781 | 13381 | 0.51% |
| 2025-05-19 | 5.17 | 5.17 | 0.01 | 0.19% | 5.15 | 5.21 | 233956 | 12117 | 0.46% |
| 2025-05-16 | 5.19 | 5.16 | -0.03 | -0.58% | 5.14 | 5.20 | 178361 | 9217 | 0.35% |
| 2025-05-15 | 5.22 | 5.19 | -0.05 | -0.95% | 5.18 | 5.23 | 195131 | 10143 | 0.39% |
| 2025-05-14 | 5.26 | 5.24 | 0.00 | 0.00% | 5.17 | 5.26 | 236360 | 12302 | 0.47% |
| 2025-05-13 | 5.25 | 5.24 | 0.02 | 0.38% | 5.21 | 5.27 | 228507 | 11983 | 0.45% |
| 2025-05-12 | 5.20 | 5.22 | 0.03 | 0.58% | 5.17 | 5.25 | 316828 | 16480 | 0.63% |
| 2025-05-09 | 5.20 | 5.19 | -0.01 | -0.19% | 5.16 | 5.24 | 228305 | 11858 | 0.45% |
| 2025-05-08 | 5.25 | 5.20 | -0.06 | -1.14% | 5.18 | 5.29 | 293038 | 15275 | 0.58% |
| 2025-05-07 | 5.30 | 5.26 | 0.00 | 0.00% | 5.19 | 5.35 | 440893 | 23197 | 0.87% |
| 2025-05-06 | 5.43 | 5.26 | -0.15 | -2.77% | 5.22 | 5.45 | 673073 | 35607 | 1.33% |
| 2025-04-30 | 5.24 | 5.41 | 0.17 | 3.24% | 5.19 | 5.44 | 810497 | 43452 | 1.61% |
| 2025-04-29 | 5.08 | 5.24 | 0.25 | 5.01% | 5.03 | 5.29 | 850782 | 44261 | 1.69% |
| 2025-04-28 | 4.94 | 4.99 | 0.05 | 1.01% | 4.93 | 5.02 | 186330 | 9270 | 0.37% |
| 2025-04-25 | 4.85 | 4.94 | 0.10 | 2.07% | 4.85 | 4.97 | 245186 | 12049 | 0.49% |
| 2025-04-24 | 4.91 | 4.84 | -0.05 | -1.02% | 4.81 | 4.92 | 213602 | 10365 | 0.42% |