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 | 5.48 | 5.50 | 0.01 | 0.18% | 5.47 | 5.52 | 116835 | 6412 | 0.73% |
| 2025-07-31 | 5.61 | 5.49 | -0.14 | -2.49% | 5.46 | 5.62 | 214058 | 11824 | 1.34% |
| 2025-07-30 | 5.59 | 5.63 | 0.02 | 0.36% | 5.58 | 5.65 | 181618 | 10203 | 1.14% |
| 2025-07-29 | 5.62 | 5.61 | -0.01 | -0.18% | 5.54 | 5.64 | 137824 | 7689 | 0.86% |
| 2025-07-28 | 5.66 | 5.62 | -0.04 | -0.71% | 5.59 | 5.67 | 145198 | 8155 | 0.91% |
| 2025-07-25 | 5.67 | 5.66 | -0.01 | -0.18% | 5.64 | 5.71 | 171305 | 9713 | 1.07% |
| 2025-07-24 | 5.59 | 5.67 | 0.08 | 1.43% | 5.58 | 5.67 | 183705 | 10346 | 1.15% |
| 2025-07-23 | 5.62 | 5.59 | -0.03 | -0.53% | 5.58 | 5.66 | 169167 | 9517 | 1.06% |
| 2025-07-22 | 5.58 | 5.62 | 0.04 | 0.72% | 5.55 | 5.63 | 166229 | 9282 | 1.04% |
| 2025-07-21 | 5.53 | 5.58 | 0.04 | 0.72% | 5.53 | 5.59 | 139058 | 7743 | 0.87% |
| 2025-07-18 | 5.54 | 5.54 | 0.00 | 0.00% | 5.51 | 5.56 | 96805 | 5353 | 0.61% |
| 2025-07-17 | 5.55 | 5.54 | 0.00 | 0.00% | 5.52 | 5.60 | 123101 | 6832 | 0.77% |
| 2025-07-16 | 5.50 | 5.54 | 0.04 | 0.73% | 5.49 | 5.55 | 105408 | 5816 | 0.66% |
| 2025-07-15 | 5.60 | 5.50 | -0.09 | -1.61% | 5.48 | 5.60 | 163121 | 8991 | 1.02% |
| 2025-07-14 | 5.53 | 5.59 | 0.06 | 1.08% | 5.52 | 5.60 | 146819 | 8166 | 0.92% |
| 2025-07-11 | 5.54 | 5.53 | -0.01 | -0.18% | 5.51 | 5.55 | 150021 | 8303 | 0.94% |
| 2025-07-10 | 5.47 | 5.54 | 0.06 | 1.09% | 5.46 | 5.54 | 143464 | 7894 | 0.90% |
| 2025-07-09 | 5.49 | 5.48 | -0.01 | -0.18% | 5.46 | 5.52 | 139797 | 7674 | 0.87% |
| 2025-07-08 | 5.42 | 5.49 | 0.08 | 1.48% | 5.41 | 5.52 | 191194 | 10471 | 1.20% |
| 2025-07-07 | 5.41 | 5.41 | 0.00 | 0.00% | 5.39 | 5.42 | 67364 | 3641 | 0.42% |
| 2025-07-04 | 5.43 | 5.41 | -0.02 | -0.37% | 5.39 | 5.44 | 94126 | 5096 | 0.59% |
| 2025-07-03 | 5.43 | 5.43 | 0.00 | 0.00% | 5.40 | 5.45 | 96351 | 5226 | 0.60% |
| 2025-07-02 | 5.40 | 5.43 | 0.02 | 0.37% | 5.39 | 5.44 | 122596 | 6642 | 0.77% |
| 2025-07-01 | 5.41 | 5.41 | 0.01 | 0.19% | 5.38 | 5.41 | 67854 | 3658 | 0.42% |
| 2025-06-30 | 5.40 | 5.40 | 0.01 | 0.19% | 5.38 | 5.41 | 92830 | 5007 | 0.58% |
| 2025-06-27 | 5.39 | 5.39 | -0.01 | -0.19% | 5.38 | 5.42 | 83957 | 4534 | 0.52% |
| 2025-06-26 | 5.42 | 5.40 | -0.03 | -0.55% | 5.39 | 5.42 | 77213 | 4173 | 0.48% |
| 2025-06-25 | 5.41 | 5.43 | 0.03 | 0.56% | 5.38 | 5.43 | 92805 | 5013 | 0.58% |
| 2025-06-24 | 5.36 | 5.40 | 0.03 | 0.56% | 5.35 | 5.41 | 109299 | 5892 | 0.68% |
| 2025-06-23 | 5.30 | 5.37 | 0.03 | 0.56% | 5.27 | 5.38 | 90553 | 4829 | 0.57% |
| 2025-06-20 | 5.29 | 5.34 | 0.05 | 0.95% | 5.29 | 5.35 | 89510 | 4757 | 0.56% |
| 2025-06-19 | 5.38 | 5.29 | -0.09 | -1.67% | 5.27 | 5.38 | 120977 | 6432 | 0.76% |
| 2025-06-18 | 5.40 | 5.38 | -0.03 | -0.55% | 5.36 | 5.42 | 71958 | 3873 | 0.45% |
| 2025-06-17 | 5.42 | 5.41 | -0.01 | -0.18% | 5.39 | 5.45 | 90778 | 4912 | 0.57% |
| 2025-06-16 | 5.38 | 5.42 | 0.01 | 0.18% | 5.38 | 5.43 | 69715 | 3767 | 0.44% |
| 2025-06-13 | 5.49 | 5.41 | -0.09 | -1.64% | 5.39 | 5.49 | 189513 | 10276 | 1.18% |
| 2025-06-12 | 5.52 | 5.50 | -0.02 | -0.36% | 5.46 | 5.52 | 103501 | 5680 | 0.65% |
| 2025-06-11 | 5.48 | 5.52 | 0.02 | 0.36% | 5.48 | 5.55 | 97802 | 5405 | 0.61% |
| 2025-06-10 | 5.53 | 5.50 | -0.03 | -0.54% | 5.45 | 5.54 | 139920 | 7691 | 0.87% |
| 2025-06-09 | 5.52 | 5.53 | 0.03 | 0.55% | 5.48 | 5.54 | 121531 | 6701 | 0.76% |
| 2025-06-06 | 5.55 | 5.50 | -0.04 | -0.72% | 5.48 | 5.56 | 166094 | 9140 | 1.04% |
| 2025-06-05 | 5.66 | 5.54 | -0.11 | -1.95% | 5.52 | 5.68 | 202683 | 11297 | 1.27% |
| 2025-06-04 | 5.55 | 5.65 | 0.09 | 1.62% | 5.53 | 5.66 | 227454 | 12749 | 1.42% |
| 2025-06-03 | 5.45 | 5.56 | 0.05 | 0.91% | 5.45 | 5.57 | 184674 | 10208 | 1.15% |
| 2025-05-30 | 5.55 | 5.51 | -0.05 | -0.90% | 5.48 | 5.57 | 155779 | 8596 | 0.97% |
| 2025-05-29 | 5.55 | 5.56 | 0.02 | 0.36% | 5.50 | 5.57 | 140002 | 7761 | 0.88% |
| 2025-05-28 | 5.53 | 5.54 | -0.01 | -0.18% | 5.51 | 5.57 | 131442 | 7288 | 0.82% |
| 2025-05-27 | 5.46 | 5.55 | 0.09 | 1.65% | 5.46 | 5.56 | 178801 | 9884 | 1.12% |
| 2025-05-26 | 5.41 | 5.46 | 0.05 | 0.92% | 5.39 | 5.50 | 113166 | 6175 | 0.71% |
| 2025-05-23 | 5.51 | 5.41 | -0.09 | -1.64% | 5.41 | 5.52 | 152445 | 8328 | 0.95% |
| 2025-05-22 | 5.58 | 5.50 | -0.09 | -1.61% | 5.49 | 5.59 | 128864 | 7123 | 0.81% |
| 2025-05-21 | 5.58 | 5.59 | -0.01 | -0.18% | 5.55 | 5.66 | 157598 | 8810 | 0.99% |
| 2025-05-20 | 5.53 | 5.60 | 0.07 | 1.27% | 5.52 | 5.64 | 236745 | 13239 | 1.48% |
| 2025-05-19 | 5.45 | 5.53 | 0.07 | 1.28% | 5.44 | 5.54 | 172717 | 9491 | 1.08% |
| 2025-05-16 | 5.50 | 5.46 | -0.02 | -0.36% | 5.44 | 5.51 | 128697 | 7026 | 0.80% |
| 2025-05-15 | 5.51 | 5.48 | -0.04 | -0.72% | 5.47 | 5.53 | 110415 | 6072 | 0.69% |
| 2025-05-14 | 5.54 | 5.52 | -0.02 | -0.36% | 5.46 | 5.55 | 161416 | 8872 | 1.01% |
| 2025-05-13 | 5.56 | 5.54 | 0.02 | 0.36% | 5.52 | 5.57 | 138474 | 7677 | 0.87% |
| 2025-05-12 | 5.56 | 5.52 | -0.02 | -0.36% | 5.50 | 5.56 | 133290 | 7360 | 0.83% |
| 2025-05-09 | 5.57 | 5.54 | -0.01 | -0.18% | 5.51 | 5.57 | 107733 | 5968 | 0.67% |
| 2025-05-08 | 5.53 | 5.55 | -0.01 | -0.18% | 5.51 | 5.57 | 132134 | 7339 | 0.83% |
| 2025-05-07 | 5.55 | 5.56 | 0.04 | 0.72% | 5.53 | 5.60 | 152810 | 8490 | 0.96% |
| 2025-05-06 | 5.45 | 5.52 | 0.09 | 1.66% | 5.45 | 5.52 | 136352 | 7487 | 0.85% |
| 2025-04-30 | 5.46 | 5.43 | -0.02 | -0.37% | 5.43 | 5.52 | 152339 | 8327 | 0.95% |
| 2025-04-29 | 5.42 | 5.45 | 0.05 | 0.93% | 5.39 | 5.47 | 120161 | 6532 | 0.75% |
| 2025-04-28 | 5.58 | 5.40 | -0.17 | -3.05% | 5.38 | 5.59 | 233616 | 12706 | 1.46% |
| 2025-04-25 | 5.65 | 5.70 | 0.02 | 0.35% | 5.65 | 5.78 | 200957 | 11490 | 1.26% |
| 2025-04-24 | 5.69 | 5.68 | -0.01 | -0.18% | 5.64 | 5.73 | 190085 | 10802 | 1.19% |