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 | 5.71 | 5.72 | 0.01 | 0.18% | 5.65 | 5.77 | 163498 | 9336 | 1.19% |
| 2025-07-31 | 5.78 | 5.71 | -0.06 | -1.04% | 5.68 | 5.84 | 193474 | 11142 | 1.40% |
| 2025-07-30 | 5.83 | 5.77 | -0.05 | -0.86% | 5.74 | 5.84 | 136074 | 7880 | 0.99% |
| 2025-07-29 | 5.80 | 5.82 | 0.03 | 0.52% | 5.73 | 5.83 | 135424 | 7831 | 0.98% |
| 2025-07-28 | 5.81 | 5.79 | -0.04 | -0.69% | 5.76 | 5.83 | 171896 | 9974 | 1.25% |
| 2025-07-25 | 5.78 | 5.83 | 0.07 | 1.22% | 5.74 | 5.83 | 179404 | 10384 | 1.30% |
| 2025-07-24 | 5.72 | 5.76 | 0.06 | 1.05% | 5.70 | 5.77 | 155849 | 8948 | 1.13% |
| 2025-07-23 | 5.75 | 5.70 | -0.05 | -0.87% | 5.68 | 5.76 | 204564 | 11705 | 1.48% |
| 2025-07-22 | 5.72 | 5.75 | 0.03 | 0.52% | 5.71 | 5.77 | 148543 | 8529 | 1.08% |
| 2025-07-21 | 5.70 | 5.72 | 0.03 | 0.53% | 5.69 | 5.74 | 121970 | 6971 | 0.88% |
| 2025-07-18 | 5.71 | 5.69 | 0.00 | 0.00% | 5.68 | 5.73 | 101820 | 5805 | 0.74% |
| 2025-07-17 | 5.64 | 5.69 | 0.05 | 0.89% | 5.62 | 5.70 | 112500 | 6377 | 0.82% |
| 2025-07-16 | 5.70 | 5.64 | -0.04 | -0.70% | 5.63 | 5.71 | 99252 | 5628 | 0.72% |
| 2025-07-15 | 5.70 | 5.68 | 0.00 | 0.00% | 5.61 | 5.72 | 114371 | 6484 | 0.83% |
| 2025-07-14 | 5.68 | 5.68 | 0.02 | 0.35% | 5.65 | 5.72 | 127119 | 7231 | 0.92% |
| 2025-07-11 | 5.67 | 5.66 | 0.01 | 0.18% | 5.62 | 5.68 | 116766 | 6613 | 0.85% |
| 2025-07-10 | 5.61 | 5.65 | 0.03 | 0.53% | 5.60 | 5.66 | 90567 | 5103 | 0.66% |
| 2025-07-09 | 5.60 | 5.62 | 0.02 | 0.36% | 5.57 | 5.64 | 101630 | 5705 | 0.74% |
| 2025-07-08 | 5.51 | 5.60 | 0.09 | 1.63% | 5.51 | 5.60 | 115024 | 6405 | 0.83% |
| 2025-07-07 | 5.54 | 5.51 | -0.03 | -0.54% | 5.51 | 5.54 | 79602 | 4396 | 0.58% |
| 2025-07-04 | 5.60 | 5.54 | -0.06 | -1.07% | 5.53 | 5.61 | 105280 | 5853 | 0.76% |
| 2025-07-03 | 5.61 | 5.60 | 0.02 | 0.36% | 5.58 | 5.64 | 101818 | 5707 | 0.74% |
| 2025-07-02 | 5.60 | 5.58 | -0.03 | -0.53% | 5.55 | 5.61 | 110464 | 6165 | 0.80% |
| 2025-07-01 | 5.65 | 5.61 | -0.04 | -0.71% | 5.56 | 5.67 | 142503 | 7986 | 1.03% |
| 2025-06-30 | 5.63 | 5.65 | 0.05 | 0.89% | 5.61 | 5.71 | 145811 | 8261 | 1.06% |
| 2025-06-27 | 5.61 | 5.60 | 0.00 | 0.00% | 5.58 | 5.63 | 104457 | 5863 | 0.76% |
| 2025-06-26 | 5.58 | 5.60 | 0.02 | 0.36% | 5.56 | 5.64 | 144394 | 8089 | 1.05% |
| 2025-06-25 | 5.55 | 5.58 | 0.01 | 0.18% | 5.53 | 5.60 | 114804 | 6390 | 0.83% |
| 2025-06-24 | 5.48 | 5.57 | 0.09 | 1.64% | 5.48 | 5.59 | 120374 | 6689 | 0.87% |
| 2025-06-23 | 5.33 | 5.48 | 0.14 | 2.62% | 5.32 | 5.50 | 109498 | 5952 | 0.79% |
| 2025-06-20 | 5.36 | 5.34 | -0.05 | -0.93% | 5.34 | 5.42 | 116861 | 6285 | 0.85% |
| 2025-06-19 | 5.50 | 5.39 | -0.09 | -1.64% | 5.36 | 5.51 | 117713 | 6387 | 0.85% |
| 2025-06-18 | 5.47 | 5.48 | 0.00 | 0.00% | 5.45 | 5.51 | 82753 | 4537 | 0.60% |
| 2025-06-17 | 5.46 | 5.48 | 0.02 | 0.37% | 5.41 | 5.49 | 93863 | 5121 | 0.68% |
| 2025-06-16 | 5.44 | 5.46 | 0.01 | 0.18% | 5.42 | 5.48 | 94521 | 5153 | 0.69% |
| 2025-06-13 | 5.48 | 5.45 | -0.04 | -0.73% | 5.42 | 5.52 | 156465 | 8541 | 1.13% |
| 2025-06-12 | 5.53 | 5.49 | -0.04 | -0.72% | 5.48 | 5.54 | 94674 | 5216 | 0.69% |
| 2025-06-11 | 5.56 | 5.53 | -0.03 | -0.54% | 5.53 | 5.58 | 113846 | 6319 | 0.83% |
| 2025-06-10 | 5.67 | 5.56 | -0.09 | -1.59% | 5.52 | 5.67 | 145852 | 8134 | 1.06% |
| 2025-06-09 | 5.61 | 5.65 | 0.05 | 0.89% | 5.58 | 5.68 | 128271 | 7250 | 0.93% |
| 2025-06-06 | 5.63 | 5.60 | -0.01 | -0.18% | 5.56 | 5.63 | 83153 | 4652 | 0.60% |
| 2025-06-05 | 5.56 | 5.61 | 0.04 | 0.72% | 5.54 | 5.63 | 89469 | 4994 | 0.65% |
| 2025-06-04 | 5.62 | 5.57 | -0.05 | -0.89% | 5.56 | 5.65 | 101739 | 5695 | 0.74% |
| 2025-06-03 | 5.58 | 5.62 | -0.03 | -0.53% | 5.55 | 5.68 | 157761 | 8849 | 1.14% |
| 2025-05-30 | 5.71 | 5.65 | -0.05 | -0.88% | 5.62 | 5.71 | 90422 | 5110 | 0.66% |
| 2025-05-29 | 5.59 | 5.70 | 0.10 | 1.79% | 5.59 | 5.70 | 123080 | 6983 | 0.89% |
| 2025-05-28 | 5.61 | 5.60 | -0.01 | -0.18% | 5.56 | 5.63 | 67142 | 3752 | 0.49% |
| 2025-05-27 | 5.56 | 5.61 | 0.02 | 0.36% | 5.52 | 5.63 | 88248 | 4917 | 0.64% |
| 2025-05-26 | 5.45 | 5.59 | 0.14 | 2.57% | 5.43 | 5.65 | 149864 | 8347 | 1.09% |
| 2025-05-23 | 5.52 | 5.45 | -0.08 | -1.45% | 5.44 | 5.55 | 103654 | 5697 | 0.75% |
| 2025-05-22 | 5.58 | 5.53 | -0.06 | -1.07% | 5.53 | 5.61 | 69709 | 3870 | 0.51% |
| 2025-05-21 | 5.65 | 5.59 | -0.06 | -1.06% | 5.59 | 5.68 | 70116 | 3933 | 0.51% |
| 2025-05-20 | 5.57 | 5.65 | 0.07 | 1.25% | 5.52 | 5.67 | 105357 | 5903 | 0.76% |
| 2025-05-19 | 5.51 | 5.58 | 0.11 | 2.01% | 5.46 | 5.58 | 90859 | 5022 | 0.66% |
| 2025-05-16 | 5.52 | 5.47 | -0.07 | -1.26% | 5.47 | 5.58 | 92061 | 5086 | 0.67% |
| 2025-05-15 | 5.57 | 5.54 | -0.04 | -0.72% | 5.52 | 5.65 | 129053 | 7193 | 0.94% |
| 2025-05-14 | 5.63 | 5.58 | -0.03 | -0.53% | 5.56 | 5.65 | 130598 | 7313 | 0.95% |
| 2025-05-13 | 5.77 | 5.61 | -0.09 | -1.58% | 5.61 | 5.78 | 134935 | 7629 | 0.98% |
| 2025-05-12 | 5.62 | 5.70 | 0.11 | 1.97% | 5.58 | 5.72 | 158987 | 9027 | 1.15% |
| 2025-05-09 | 5.57 | 5.59 | 0.03 | 0.54% | 5.51 | 5.63 | 145583 | 8112 | 1.06% |
| 2025-05-08 | 5.46 | 5.56 | 0.07 | 1.28% | 5.46 | 5.58 | 137596 | 7625 | 1.00% |
| 2025-05-07 | 5.50 | 5.49 | 0.03 | 0.55% | 5.46 | 5.56 | 191156 | 10537 | 1.39% |
| 2025-05-06 | 5.36 | 5.46 | 0.15 | 2.82% | 5.33 | 5.47 | 142951 | 7753 | 1.04% |
| 2025-04-30 | 5.26 | 5.31 | 0.04 | 0.76% | 5.24 | 5.35 | 100845 | 5360 | 0.73% |
| 2025-04-29 | 5.19 | 5.27 | 0.06 | 1.15% | 5.19 | 5.33 | 108687 | 5748 | 0.79% |
| 2025-04-28 | 5.19 | 5.21 | 0.00 | 0.00% | 5.13 | 5.25 | 118362 | 6138 | 0.86% |
| 2025-04-25 | 5.29 | 5.21 | -0.09 | -1.70% | 5.18 | 5.29 | 134467 | 7038 | 0.98% |
| 2025-04-24 | 5.36 | 5.30 | -0.05 | -0.93% | 5.22 | 5.36 | 133768 | 7064 | 0.97% |