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 | 5.67 | 5.63 | -0.04 | -0.71% | 5.61 | 5.70 | 159322 | 9002 | 0.83% |
| 2025-07-31 | 5.75 | 5.67 | -0.12 | -2.07% | 5.64 | 5.82 | 236710 | 13508 | 1.23% |
| 2025-07-30 | 5.90 | 5.79 | -0.09 | -1.53% | 5.73 | 5.92 | 258501 | 15046 | 1.34% |
| 2025-07-29 | 5.81 | 5.88 | 0.05 | 0.86% | 5.80 | 5.88 | 221475 | 12942 | 1.15% |
| 2025-07-28 | 5.79 | 5.83 | 0.05 | 0.87% | 5.71 | 5.90 | 276861 | 16140 | 1.44% |
| 2025-07-25 | 5.87 | 5.78 | -0.08 | -1.37% | 5.77 | 5.87 | 233993 | 13583 | 1.21% |
| 2025-07-24 | 5.62 | 5.86 | 0.23 | 4.09% | 5.62 | 5.89 | 422741 | 24502 | 2.19% |
| 2025-07-23 | 5.77 | 5.63 | -0.14 | -2.43% | 5.60 | 5.79 | 365773 | 20811 | 1.90% |
| 2025-07-22 | 5.55 | 5.77 | 0.21 | 3.78% | 5.53 | 5.85 | 431408 | 24720 | 2.24% |
| 2025-07-21 | 5.53 | 5.56 | 0.05 | 0.91% | 5.48 | 5.60 | 224789 | 12487 | 1.17% |
| 2025-07-18 | 5.39 | 5.51 | 0.16 | 2.99% | 5.39 | 5.52 | 278412 | 15231 | 1.44% |
| 2025-07-17 | 5.33 | 5.35 | 0.05 | 0.94% | 5.28 | 5.36 | 144300 | 7683 | 0.75% |
| 2025-07-16 | 5.31 | 5.30 | 0.01 | 0.19% | 5.27 | 5.33 | 100867 | 5345 | 0.52% |
| 2025-07-15 | 5.43 | 5.29 | -0.10 | -1.86% | 5.26 | 5.43 | 185251 | 9851 | 0.96% |
| 2025-07-14 | 5.46 | 5.39 | -0.02 | -0.37% | 5.38 | 5.51 | 168553 | 9156 | 0.87% |
| 2025-07-11 | 5.39 | 5.41 | 0.04 | 0.74% | 5.33 | 5.47 | 201070 | 10872 | 1.04% |
| 2025-07-10 | 5.35 | 5.37 | 0.02 | 0.37% | 5.33 | 5.39 | 110726 | 5937 | 0.57% |
| 2025-07-09 | 5.40 | 5.35 | -0.02 | -0.37% | 5.33 | 5.40 | 120517 | 6450 | 0.62% |
| 2025-07-08 | 5.31 | 5.37 | 0.07 | 1.32% | 5.28 | 5.40 | 163613 | 8759 | 0.85% |
| 2025-07-07 | 5.26 | 5.30 | 0.03 | 0.57% | 5.26 | 5.34 | 102103 | 5419 | 0.53% |
| 2025-07-04 | 5.40 | 5.27 | -0.12 | -2.23% | 5.26 | 5.40 | 190057 | 10081 | 0.99% |
| 2025-07-03 | 5.42 | 5.39 | -0.03 | -0.55% | 5.33 | 5.44 | 137529 | 7397 | 0.71% |
| 2025-07-02 | 5.37 | 5.42 | 0.02 | 0.37% | 5.32 | 5.44 | 150751 | 8101 | 0.78% |
| 2025-07-01 | 5.44 | 5.40 | -0.04 | -0.74% | 5.32 | 5.45 | 204822 | 11019 | 1.06% |
| 2025-06-30 | 5.46 | 5.44 | -0.04 | -0.73% | 5.40 | 5.52 | 272967 | 14840 | 1.41% |
| 2025-06-27 | 5.49 | 5.48 | 0.09 | 1.67% | 5.46 | 5.79 | 500794 | 28069 | 2.60% |
| 2025-06-26 | 5.42 | 5.39 | -0.03 | -0.55% | 5.37 | 5.53 | 229063 | 12469 | 1.19% |
| 2025-06-25 | 5.38 | 5.42 | 0.04 | 0.74% | 5.36 | 5.50 | 312815 | 16949 | 1.62% |
| 2025-06-24 | 5.20 | 5.38 | 0.17 | 3.26% | 5.15 | 5.39 | 304280 | 16168 | 1.58% |
| 2025-06-23 | 5.07 | 5.21 | 0.12 | 2.36% | 5.07 | 5.22 | 189959 | 9811 | 0.98% |
| 2025-06-20 | 5.07 | 5.09 | 0.03 | 0.59% | 5.06 | 5.18 | 155130 | 7953 | 0.80% |
| 2025-06-19 | 5.08 | 5.06 | -0.03 | -0.59% | 5.03 | 5.18 | 135101 | 6891 | 0.70% |
| 2025-06-18 | 5.14 | 5.09 | -0.06 | -1.17% | 5.06 | 5.15 | 101855 | 5190 | 0.53% |
| 2025-06-17 | 5.09 | 5.15 | 0.06 | 1.18% | 5.08 | 5.18 | 142485 | 7314 | 0.74% |
| 2025-06-16 | 5.10 | 5.09 | 0.00 | 0.00% | 5.08 | 5.15 | 108319 | 5526 | 0.56% |
| 2025-06-13 | 5.08 | 5.09 | -0.01 | -0.20% | 5.03 | 5.14 | 233225 | 11886 | 1.21% |
| 2025-06-12 | 5.08 | 5.10 | 0.02 | 0.39% | 5.04 | 5.11 | 115238 | 5853 | 0.60% |
| 2025-06-11 | 5.05 | 5.08 | 0.03 | 0.59% | 5.02 | 5.15 | 135017 | 6897 | 0.70% |
| 2025-06-10 | 5.06 | 5.05 | -0.02 | -0.39% | 5.01 | 5.12 | 143736 | 7291 | 0.75% |
| 2025-06-09 | 4.98 | 5.07 | 0.09 | 1.81% | 4.97 | 5.09 | 111926 | 5664 | 0.58% |
| 2025-06-06 | 4.96 | 4.98 | 0.03 | 0.61% | 4.94 | 5.01 | 90695 | 4519 | 0.47% |
| 2025-06-05 | 5.01 | 4.95 | -0.03 | -0.60% | 4.93 | 5.01 | 100862 | 5001 | 0.52% |
| 2025-06-04 | 4.90 | 4.98 | 0.06 | 1.22% | 4.90 | 5.01 | 117303 | 5830 | 0.61% |
| 2025-06-03 | 4.84 | 4.92 | 0.09 | 1.86% | 4.82 | 4.93 | 133488 | 6528 | 0.69% |
| 2025-05-30 | 4.87 | 4.83 | -0.06 | -1.23% | 4.82 | 4.89 | 89070 | 4311 | 0.46% |
| 2025-05-29 | 4.83 | 4.89 | 0.04 | 0.82% | 4.83 | 4.90 | 76500 | 3733 | 0.40% |
| 2025-05-28 | 4.91 | 4.85 | -0.06 | -1.22% | 4.83 | 4.93 | 85574 | 4165 | 0.44% |
| 2025-05-27 | 4.91 | 4.91 | 0.01 | 0.20% | 4.85 | 4.93 | 116227 | 5693 | 0.60% |
| 2025-05-26 | 4.82 | 4.90 | 0.08 | 1.66% | 4.80 | 4.93 | 139638 | 6792 | 0.72% |
| 2025-05-23 | 4.84 | 4.82 | -0.01 | -0.21% | 4.81 | 4.91 | 94682 | 4605 | 0.49% |
| 2025-05-22 | 4.90 | 4.83 | -0.10 | -2.03% | 4.83 | 4.93 | 89644 | 4362 | 0.46% |
| 2025-05-21 | 4.91 | 4.93 | 0.02 | 0.41% | 4.89 | 4.98 | 118363 | 5848 | 0.61% |
| 2025-05-20 | 4.89 | 4.91 | 0.03 | 0.61% | 4.85 | 4.92 | 87066 | 4255 | 0.45% |
| 2025-05-19 | 4.82 | 4.88 | 0.04 | 0.83% | 4.78 | 4.89 | 102499 | 4956 | 0.53% |
| 2025-05-16 | 4.83 | 4.84 | 0.01 | 0.21% | 4.82 | 4.87 | 81532 | 3950 | 0.42% |
| 2025-05-15 | 4.87 | 4.83 | -0.06 | -1.23% | 4.82 | 4.88 | 90248 | 4370 | 0.47% |
| 2025-05-14 | 4.89 | 4.89 | 0.00 | 0.00% | 4.85 | 4.93 | 108708 | 5300 | 0.56% |
| 2025-05-13 | 4.97 | 4.89 | -0.02 | -0.41% | 4.89 | 4.98 | 122938 | 6050 | 0.64% |
| 2025-05-12 | 4.86 | 4.91 | 0.10 | 2.08% | 4.85 | 4.91 | 128413 | 6266 | 0.67% |
| 2025-05-09 | 4.85 | 4.81 | -0.04 | -0.82% | 4.79 | 4.86 | 106987 | 5151 | 0.55% |
| 2025-05-08 | 4.81 | 4.85 | 0.03 | 0.62% | 4.79 | 4.88 | 112822 | 5469 | 0.58% |
| 2025-05-07 | 4.82 | 4.82 | 0.03 | 0.63% | 4.78 | 4.88 | 130251 | 6278 | 0.68% |
| 2025-05-06 | 4.70 | 4.79 | 0.10 | 2.13% | 4.69 | 4.80 | 127784 | 6090 | 0.66% |
| 2025-04-30 | 4.62 | 4.69 | 0.06 | 1.30% | 4.62 | 4.70 | 106492 | 4979 | 0.55% |
| 2025-04-29 | 4.59 | 4.63 | 0.03 | 0.65% | 4.58 | 4.67 | 89253 | 4139 | 0.46% |
| 2025-04-28 | 4.67 | 4.60 | -0.06 | -1.29% | 4.55 | 4.67 | 93263 | 4282 | 0.48% |
| 2025-04-25 | 4.66 | 4.66 | 0.01 | 0.22% | 4.63 | 4.70 | 101905 | 4759 | 0.53% |
| 2025-04-24 | 4.69 | 4.65 | -0.03 | -0.64% | 4.62 | 4.72 | 111968 | 5231 | 0.58% |