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 | 5.57 | 0.04 | 0.72% | 5.51 | 5.61 | 68522 | 3812 | 1.34% |
| 2025-07-31 | 5.61 | 5.53 | -0.11 | -1.95% | 5.50 | 5.70 | 97123 | 5434 | 1.90% |
| 2025-07-30 | 5.81 | 5.64 | -0.16 | -2.76% | 5.59 | 5.81 | 123131 | 6971 | 2.41% |
| 2025-07-29 | 5.82 | 5.80 | 0.01 | 0.17% | 5.74 | 5.85 | 93643 | 5420 | 1.84% |
| 2025-07-28 | 5.65 | 5.79 | 0.13 | 2.30% | 5.63 | 5.82 | 114311 | 6573 | 2.24% |
| 2025-07-25 | 5.73 | 5.66 | -0.07 | -1.22% | 5.64 | 5.76 | 100903 | 5723 | 1.98% |
| 2025-07-24 | 5.55 | 5.73 | 0.19 | 3.43% | 5.52 | 5.77 | 157335 | 8931 | 3.08% |
| 2025-07-23 | 5.56 | 5.54 | -0.05 | -0.89% | 5.49 | 5.65 | 102629 | 5706 | 2.01% |
| 2025-07-22 | 5.50 | 5.59 | 0.05 | 0.90% | 5.47 | 5.71 | 189593 | 10620 | 3.72% |
| 2025-07-21 | 5.48 | 5.54 | 0.09 | 1.65% | 5.40 | 5.54 | 127896 | 7028 | 2.51% |
| 2025-07-18 | 5.31 | 5.45 | 0.15 | 2.83% | 5.29 | 5.59 | 157650 | 8596 | 3.09% |
| 2025-07-17 | 5.19 | 5.30 | 0.13 | 2.51% | 5.14 | 5.33 | 103493 | 5433 | 2.03% |
| 2025-07-16 | 5.21 | 5.17 | -0.04 | -0.77% | 5.14 | 5.24 | 82609 | 4280 | 1.62% |
| 2025-07-15 | 5.36 | 5.21 | -0.11 | -2.07% | 5.15 | 5.36 | 129393 | 6757 | 2.54% |
| 2025-07-14 | 5.21 | 5.32 | 0.12 | 2.31% | 5.18 | 5.54 | 164574 | 8808 | 3.23% |
| 2025-07-11 | 5.20 | 5.20 | 0.00 | 0.00% | 5.14 | 5.25 | 75261 | 3912 | 1.48% |
| 2025-07-10 | 5.23 | 5.20 | -0.03 | -0.57% | 5.16 | 5.30 | 73000 | 3807 | 1.43% |
| 2025-07-09 | 5.29 | 5.23 | -0.07 | -1.32% | 5.18 | 5.39 | 93351 | 4893 | 1.83% |
| 2025-07-08 | 5.29 | 5.30 | 0.04 | 0.76% | 5.20 | 5.36 | 108802 | 5745 | 2.13% |
| 2025-07-07 | 5.17 | 5.26 | 0.10 | 1.94% | 5.15 | 5.29 | 116209 | 6095 | 2.28% |
| 2025-07-04 | 5.39 | 5.16 | -0.25 | -4.62% | 5.14 | 5.39 | 153492 | 7980 | 3.01% |
| 2025-07-03 | 5.30 | 5.41 | 0.07 | 1.31% | 5.17 | 5.42 | 141706 | 7518 | 2.78% |
| 2025-07-02 | 5.32 | 5.34 | 0.04 | 0.75% | 5.18 | 5.39 | 122041 | 6430 | 2.39% |
| 2025-07-01 | 5.40 | 5.30 | -0.11 | -2.03% | 5.14 | 5.43 | 199012 | 10474 | 3.90% |
| 2025-06-30 | 5.50 | 5.41 | 0.07 | 1.31% | 5.27 | 5.50 | 174350 | 9372 | 3.42% |
| 2025-06-27 | 5.45 | 5.34 | -0.05 | -0.93% | 5.34 | 5.64 | 223909 | 12239 | 4.39% |
| 2025-06-26 | 5.32 | 5.39 | 0.07 | 1.32% | 5.32 | 5.95 | 372271 | 20648 | 7.30% |
| 2025-06-25 | 5.46 | 5.32 | -0.05 | -0.93% | 5.26 | 5.56 | 325801 | 17470 | 6.39% |
| 2025-06-24 | 5.22 | 5.37 | 0.07 | 1.32% | 5.16 | 5.41 | 368050 | 19521 | 7.21% |
| 2025-06-23 | 4.92 | 5.30 | 0.39 | 7.94% | 4.81 | 5.38 | 413545 | 21298 | 8.11% |
| 2025-06-20 | 4.79 | 4.91 | 0.07 | 1.45% | 4.78 | 5.17 | 296121 | 14784 | 5.80% |
| 2025-06-19 | 4.60 | 4.84 | 0.24 | 5.22% | 4.59 | 5.10 | 300051 | 14532 | 5.88% |
| 2025-06-18 | 4.61 | 4.60 | -0.03 | -0.65% | 4.51 | 4.62 | 57645 | 2634 | 1.13% |
| 2025-06-17 | 4.59 | 4.63 | 0.07 | 1.54% | 4.57 | 4.67 | 78757 | 3640 | 1.54% |
| 2025-06-16 | 4.56 | 4.56 | 0.02 | 0.44% | 4.54 | 4.62 | 62412 | 2850 | 1.22% |
| 2025-06-13 | 4.64 | 4.54 | -0.12 | -2.58% | 4.54 | 4.65 | 70810 | 3245 | 1.39% |
| 2025-06-12 | 4.67 | 4.66 | -0.05 | -1.06% | 4.62 | 4.73 | 62551 | 2911 | 1.23% |
| 2025-06-11 | 4.81 | 4.71 | 0.00 | 0.00% | 4.68 | 4.93 | 97534 | 4662 | 1.91% |
| 2025-06-10 | 4.74 | 4.71 | -0.03 | -0.63% | 4.64 | 4.84 | 89880 | 4254 | 1.76% |
| 2025-06-09 | 4.57 | 4.74 | 0.14 | 3.04% | 4.57 | 4.78 | 100083 | 4732 | 1.96% |
| 2025-06-06 | 4.59 | 4.60 | 0.06 | 1.32% | 4.55 | 4.65 | 64733 | 2976 | 1.27% |
| 2025-06-05 | 4.59 | 4.54 | -0.06 | -1.30% | 4.49 | 4.60 | 67863 | 3077 | 1.33% |
| 2025-06-04 | 4.45 | 4.60 | 0.18 | 4.07% | 4.44 | 4.63 | 88470 | 4029 | 1.73% |
| 2025-06-03 | 4.40 | 4.42 | -0.06 | -1.34% | 4.30 | 4.49 | 76775 | 3392 | 1.50% |
| 2025-05-30 | 4.61 | 4.48 | -0.11 | -2.40% | 4.44 | 4.61 | 58144 | 2607 | 1.14% |
| 2025-05-29 | 4.48 | 4.59 | 0.12 | 2.68% | 4.47 | 4.62 | 52381 | 2395 | 1.03% |
| 2025-05-28 | 4.60 | 4.47 | -0.13 | -2.83% | 4.44 | 4.64 | 52963 | 2386 | 1.04% |
| 2025-05-27 | 4.50 | 4.60 | 0.08 | 1.77% | 4.46 | 4.62 | 48140 | 2186 | 0.94% |
| 2025-05-26 | 4.50 | 4.52 | 0.04 | 0.89% | 4.46 | 4.56 | 31012 | 1398 | 0.61% |
| 2025-05-23 | 4.53 | 4.48 | -0.05 | -1.10% | 4.47 | 4.62 | 50186 | 2286 | 0.98% |
| 2025-05-22 | 4.62 | 4.53 | -0.11 | -2.37% | 4.51 | 4.68 | 53680 | 2457 | 1.05% |
| 2025-05-21 | 4.69 | 4.64 | -0.03 | -0.64% | 4.59 | 4.71 | 70220 | 3248 | 1.38% |
| 2025-05-20 | 4.66 | 4.67 | 0.03 | 0.65% | 4.59 | 4.69 | 58069 | 2696 | 1.14% |
| 2025-05-19 | 4.61 | 4.64 | 0.06 | 1.31% | 4.53 | 4.67 | 59194 | 2726 | 1.16% |
| 2025-05-16 | 4.48 | 4.58 | 0.08 | 1.78% | 4.46 | 4.65 | 65611 | 3009 | 1.29% |
| 2025-05-15 | 4.59 | 4.50 | -0.04 | -0.88% | 4.47 | 4.59 | 47171 | 2129 | 0.92% |
| 2025-05-14 | 4.58 | 4.54 | -0.05 | -1.09% | 4.51 | 4.60 | 62357 | 2835 | 1.22% |
| 2025-05-13 | 4.66 | 4.59 | -0.03 | -0.65% | 4.57 | 4.69 | 57039 | 2628 | 1.12% |
| 2025-05-12 | 4.60 | 4.62 | 0.09 | 1.99% | 4.55 | 4.65 | 62083 | 2852 | 1.22% |
| 2025-05-09 | 4.63 | 4.53 | -0.09 | -1.95% | 4.49 | 4.63 | 56209 | 2550 | 1.10% |
| 2025-05-08 | 4.62 | 4.62 | 0.05 | 1.09% | 4.50 | 4.66 | 62535 | 2880 | 1.23% |
| 2025-05-07 | 4.57 | 4.57 | 0.03 | 0.66% | 4.52 | 4.66 | 79529 | 3644 | 1.56% |
| 2025-05-06 | 4.33 | 4.54 | 0.25 | 5.83% | 4.28 | 4.55 | 80835 | 3604 | 1.58% |
| 2025-04-30 | 4.24 | 4.29 | 0.08 | 1.90% | 4.15 | 4.31 | 59115 | 2526 | 1.16% |
| 2025-04-29 | 4.10 | 4.21 | 0.07 | 1.69% | 4.10 | 4.29 | 53878 | 2280 | 1.06% |
| 2025-04-28 | 4.22 | 4.14 | -0.06 | -1.43% | 4.08 | 4.22 | 38336 | 1585 | 0.75% |
| 2025-04-25 | 4.21 | 4.20 | -0.06 | -1.41% | 4.18 | 4.28 | 41594 | 1755 | 0.82% |
| 2025-04-24 | 4.31 | 4.26 | -0.05 | -1.16% | 4.21 | 4.34 | 62760 | 2686 | 1.23% |