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 | 5.66 | 5.63 | -0.02 | -0.35% | 5.62 | 5.70 | 134150 | 7582 | 0.77% |
| 2025-07-31 | 5.72 | 5.65 | -0.08 | -1.40% | 5.62 | 5.73 | 226514 | 12807 | 1.31% |
| 2025-07-30 | 5.70 | 5.73 | 0.02 | 0.35% | 5.69 | 5.78 | 136255 | 7823 | 0.79% |
| 2025-07-29 | 5.78 | 5.71 | -0.07 | -1.21% | 5.70 | 5.81 | 160478 | 9196 | 0.93% |
| 2025-07-28 | 5.76 | 5.78 | 0.01 | 0.17% | 5.76 | 5.86 | 177832 | 10327 | 1.03% |
| 2025-07-25 | 5.74 | 5.77 | 0.02 | 0.35% | 5.74 | 5.80 | 158090 | 9124 | 0.91% |
| 2025-07-24 | 5.78 | 5.75 | -0.04 | -0.69% | 5.72 | 5.79 | 195226 | 11218 | 1.13% |
| 2025-07-23 | 5.76 | 5.79 | 0.02 | 0.35% | 5.75 | 5.83 | 179329 | 10409 | 1.03% |
| 2025-07-22 | 5.85 | 5.77 | -0.06 | -1.03% | 5.70 | 5.86 | 216759 | 12463 | 1.25% |
| 2025-07-21 | 5.89 | 5.83 | -0.07 | -1.19% | 5.83 | 5.93 | 160183 | 9383 | 0.92% |
| 2025-07-18 | 5.87 | 5.90 | 0.02 | 0.34% | 5.85 | 5.92 | 117487 | 6924 | 0.68% |
| 2025-07-17 | 5.89 | 5.88 | -0.02 | -0.34% | 5.87 | 5.93 | 116280 | 6847 | 0.67% |
| 2025-07-16 | 5.96 | 5.90 | -0.05 | -0.84% | 5.84 | 5.98 | 176289 | 10364 | 1.02% |
| 2025-07-15 | 6.06 | 5.95 | -0.11 | -1.82% | 5.91 | 6.09 | 195898 | 11711 | 1.13% |
| 2025-07-14 | 5.98 | 6.06 | 0.07 | 1.17% | 5.97 | 6.10 | 231806 | 14030 | 1.34% |
| 2025-07-11 | 6.10 | 5.99 | -0.12 | -1.96% | 5.97 | 6.16 | 332698 | 20179 | 1.92% |
| 2025-07-10 | 6.08 | 6.11 | 0.03 | 0.49% | 6.06 | 6.15 | 297490 | 18170 | 1.72% |
| 2025-07-09 | 5.97 | 6.08 | 0.12 | 2.01% | 5.97 | 6.09 | 294418 | 17790 | 1.70% |
| 2025-07-08 | 6.01 | 5.96 | -0.06 | -1.00% | 5.93 | 6.06 | 243803 | 14563 | 1.41% |
| 2025-07-07 | 5.96 | 6.02 | 0.05 | 0.84% | 5.95 | 6.05 | 183282 | 10997 | 1.06% |
| 2025-07-04 | 5.92 | 5.97 | 0.06 | 1.02% | 5.88 | 6.01 | 211400 | 12617 | 1.22% |
| 2025-07-03 | 5.91 | 5.91 | 0.00 | 0.00% | 5.86 | 5.96 | 142323 | 8412 | 0.82% |
| 2025-07-02 | 5.84 | 5.91 | 0.07 | 1.20% | 5.84 | 5.95 | 210616 | 12429 | 1.21% |
| 2025-07-01 | 5.78 | 5.84 | 0.05 | 0.86% | 5.77 | 5.88 | 194419 | 11348 | 1.12% |
| 2025-06-30 | 5.85 | 5.79 | -0.09 | -1.53% | 5.73 | 5.86 | 308737 | 17827 | 1.78% |
| 2025-06-27 | 6.01 | 5.88 | -0.15 | -2.49% | 5.84 | 6.17 | 425683 | 25543 | 2.45% |
| 2025-06-26 | 5.93 | 6.03 | 0.10 | 1.69% | 5.87 | 6.05 | 385533 | 23032 | 2.22% |
| 2025-06-25 | 5.91 | 5.93 | -0.02 | -0.34% | 5.86 | 5.97 | 252799 | 14961 | 1.46% |
| 2025-06-24 | 5.97 | 5.95 | -0.04 | -0.67% | 5.86 | 5.98 | 276578 | 16393 | 1.62% |
| 2025-06-23 | 5.94 | 5.99 | 0.04 | 0.67% | 5.84 | 6.01 | 279485 | 16600 | 1.64% |
| 2025-06-20 | 5.90 | 5.95 | 0.03 | 0.51% | 5.85 | 5.96 | 203471 | 12050 | 1.19% |
| 2025-06-19 | 5.98 | 5.92 | -0.06 | -1.00% | 5.86 | 6.01 | 212342 | 12553 | 1.25% |
| 2025-06-18 | 5.96 | 5.98 | 0.03 | 0.50% | 5.90 | 6.02 | 226300 | 13489 | 1.33% |
| 2025-06-17 | 5.90 | 5.95 | 0.05 | 0.85% | 5.89 | 5.99 | 179901 | 10691 | 1.05% |
| 2025-06-16 | 5.83 | 5.90 | 0.07 | 1.20% | 5.81 | 5.91 | 201102 | 11791 | 1.18% |
| 2025-06-13 | 5.95 | 5.83 | -0.10 | -1.69% | 5.80 | 5.97 | 214167 | 12564 | 1.26% |
| 2025-06-12 | 5.81 | 5.93 | 0.11 | 1.89% | 5.81 | 5.94 | 234715 | 13801 | 1.38% |
| 2025-06-11 | 5.83 | 5.82 | 0.00 | 0.00% | 5.79 | 5.88 | 165599 | 9650 | 0.97% |
| 2025-06-10 | 5.82 | 5.82 | 0.00 | 0.00% | 5.78 | 5.86 | 206093 | 11993 | 1.21% |
| 2025-06-09 | 5.85 | 5.82 | -0.03 | -0.51% | 5.72 | 5.86 | 256259 | 14786 | 1.50% |
| 2025-06-06 | 5.85 | 5.85 | 0.05 | 0.86% | 5.81 | 5.93 | 260399 | 15265 | 1.53% |
| 2025-06-05 | 5.91 | 5.80 | -0.10 | -1.69% | 5.78 | 6.00 | 313797 | 18340 | 1.84% |
| 2025-06-04 | 5.81 | 5.90 | 0.06 | 1.03% | 5.78 | 5.97 | 386352 | 22656 | 2.27% |
| 2025-06-03 | 5.65 | 5.84 | 0.21 | 3.73% | 5.63 | 5.89 | 423151 | 24542 | 2.48% |
| 2025-05-30 | 5.51 | 5.63 | 0.13 | 2.36% | 5.50 | 5.63 | 235647 | 13161 | 1.38% |
| 2025-05-29 | 5.44 | 5.50 | 0.05 | 0.92% | 5.43 | 5.54 | 197853 | 10870 | 1.16% |
| 2025-05-28 | 5.44 | 5.45 | 0.01 | 0.18% | 5.39 | 5.49 | 127329 | 6928 | 0.75% |
| 2025-05-27 | 5.38 | 5.44 | 0.06 | 1.12% | 5.37 | 5.45 | 163706 | 8880 | 0.96% |
| 2025-05-26 | 5.37 | 5.38 | 0.00 | 0.00% | 5.34 | 5.43 | 150245 | 8089 | 0.88% |
| 2025-05-23 | 5.45 | 5.38 | -0.07 | -1.28% | 5.37 | 5.52 | 193709 | 10549 | 1.14% |
| 2025-05-22 | 5.38 | 5.45 | 0.06 | 1.11% | 5.37 | 5.46 | 205289 | 11149 | 1.20% |
| 2025-05-21 | 5.34 | 5.39 | 0.05 | 0.94% | 5.33 | 5.40 | 115176 | 6190 | 0.68% |
| 2025-05-20 | 5.35 | 5.34 | -0.01 | -0.19% | 5.31 | 5.39 | 123824 | 6624 | 0.73% |
| 2025-05-19 | 5.36 | 5.35 | -0.02 | -0.37% | 5.32 | 5.40 | 136784 | 7342 | 0.80% |
| 2025-05-16 | 5.39 | 5.37 | -0.04 | -0.74% | 5.30 | 5.43 | 176517 | 9448 | 1.04% |
| 2025-05-15 | 5.37 | 5.41 | 0.01 | 0.19% | 5.35 | 5.45 | 255345 | 13802 | 1.50% |
| 2025-05-14 | 5.26 | 5.40 | 0.12 | 2.27% | 5.23 | 5.45 | 300252 | 16047 | 1.76% |
| 2025-05-13 | 5.17 | 5.28 | 0.12 | 2.33% | 5.13 | 5.29 | 237409 | 12390 | 1.39% |
| 2025-05-12 | 5.14 | 5.16 | 0.01 | 0.19% | 5.12 | 5.20 | 170634 | 8807 | 1.00% |
| 2025-05-09 | 5.10 | 5.15 | 0.09 | 1.78% | 5.07 | 5.16 | 207174 | 10628 | 1.21% |
| 2025-05-08 | 5.21 | 5.26 | 0.04 | 0.77% | 5.19 | 5.28 | 206703 | 10843 | 1.21% |
| 2025-05-07 | 5.18 | 5.22 | 0.05 | 0.97% | 5.18 | 5.23 | 180628 | 9409 | 1.06% |
| 2025-05-06 | 5.19 | 5.17 | -0.01 | -0.19% | 5.15 | 5.21 | 174457 | 9020 | 1.02% |
| 2025-04-30 | 5.24 | 5.18 | -0.05 | -0.96% | 5.18 | 5.26 | 157298 | 8183 | 0.92% |
| 2025-04-29 | 5.26 | 5.23 | -0.04 | -0.76% | 5.21 | 5.30 | 148356 | 7778 | 0.87% |
| 2025-04-28 | 5.25 | 5.27 | 0.03 | 0.57% | 5.22 | 5.30 | 137188 | 7228 | 0.80% |
| 2025-04-25 | 5.19 | 5.24 | 0.07 | 1.35% | 5.18 | 5.26 | 173800 | 9070 | 1.02% |
| 2025-04-24 | 5.13 | 5.17 | 0.04 | 0.78% | 5.12 | 5.20 | 144228 | 7456 | 0.85% |