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 | 5.74 | 5.74 | -0.03 | -0.52% | 5.69 | 5.82 | 761763 | 43767 | 2.30% |
| 2025-07-31 | 5.97 | 5.77 | -0.32 | -5.25% | 5.72 | 6.09 | 1550720 | 90940 | 4.67% |
| 2025-07-30 | 6.12 | 6.09 | 0.02 | 0.33% | 6.01 | 6.22 | 1251142 | 76476 | 3.77% |
| 2025-07-29 | 5.90 | 6.07 | 0.14 | 2.36% | 5.72 | 6.09 | 1405880 | 82836 | 4.24% |
| 2025-07-28 | 5.81 | 5.93 | -0.07 | -1.17% | 5.70 | 6.03 | 1726399 | 101848 | 5.20% |
| 2025-07-25 | 5.83 | 6.00 | 0.24 | 4.17% | 5.82 | 6.24 | 2702511 | 163523 | 8.14% |
| 2025-07-24 | 5.51 | 5.76 | 0.22 | 3.97% | 5.43 | 5.78 | 1355708 | 76283 | 4.09% |
| 2025-07-23 | 5.66 | 5.54 | -0.16 | -2.81% | 5.50 | 5.77 | 1295802 | 72917 | 3.91% |
| 2025-07-22 | 5.47 | 5.70 | 0.23 | 4.20% | 5.38 | 5.71 | 1994668 | 110553 | 6.01% |
| 2025-07-21 | 5.19 | 5.47 | 0.50 | 10.06% | 5.19 | 5.47 | 2202987 | 119105 | 6.64% |
| 2025-07-18 | 4.96 | 4.97 | 0.02 | 0.40% | 4.93 | 4.99 | 341376 | 16926 | 1.03% |
| 2025-07-17 | 4.94 | 4.95 | 0.01 | 0.20% | 4.92 | 4.97 | 225547 | 11143 | 0.68% |
| 2025-07-16 | 4.98 | 4.94 | -0.05 | -1.00% | 4.92 | 5.00 | 322240 | 15945 | 0.97% |
| 2025-07-15 | 5.04 | 4.99 | -0.02 | -0.40% | 4.97 | 5.05 | 290805 | 14533 | 0.88% |
| 2025-07-14 | 5.05 | 5.01 | -0.05 | -0.99% | 4.99 | 5.06 | 309161 | 15529 | 0.93% |
| 2025-07-11 | 5.09 | 5.06 | -0.03 | -0.59% | 5.04 | 5.11 | 420744 | 21354 | 1.27% |
| 2025-07-10 | 4.92 | 5.09 | 0.19 | 3.88% | 4.91 | 5.10 | 719824 | 36210 | 2.17% |
| 2025-07-09 | 4.91 | 4.90 | 0.00 | 0.00% | 4.89 | 4.97 | 443304 | 21837 | 1.34% |
| 2025-07-08 | 4.83 | 4.90 | 0.07 | 1.45% | 4.82 | 4.92 | 495200 | 24177 | 1.49% |
| 2025-07-07 | 4.82 | 4.83 | 0.02 | 0.42% | 4.79 | 4.83 | 171535 | 8258 | 0.52% |
| 2025-07-04 | 4.85 | 4.81 | -0.02 | -0.41% | 4.81 | 4.86 | 214160 | 10337 | 0.65% |
| 2025-07-03 | 4.85 | 4.83 | -0.05 | -1.02% | 4.81 | 4.85 | 233481 | 11273 | 0.70% |
| 2025-07-02 | 4.77 | 4.88 | 0.11 | 2.31% | 4.75 | 4.89 | 512731 | 24723 | 1.55% |
| 2025-07-01 | 4.77 | 4.77 | -0.02 | -0.42% | 4.75 | 4.78 | 164679 | 7844 | 0.50% |
| 2025-06-30 | 4.83 | 4.79 | -0.04 | -0.83% | 4.75 | 4.85 | 338607 | 16194 | 1.02% |
| 2025-06-27 | 4.79 | 4.83 | 0.06 | 1.26% | 4.79 | 4.88 | 455564 | 22045 | 1.37% |
| 2025-06-26 | 4.78 | 4.77 | -0.01 | -0.21% | 4.76 | 4.79 | 215395 | 10283 | 0.65% |
| 2025-06-25 | 4.78 | 4.78 | 0.00 | 0.00% | 4.73 | 4.79 | 298214 | 14180 | 0.90% |
| 2025-06-24 | 4.75 | 4.78 | 0.03 | 0.63% | 4.73 | 4.79 | 232489 | 11082 | 0.70% |
| 2025-06-23 | 4.73 | 4.75 | 0.01 | 0.21% | 4.72 | 4.77 | 147618 | 7003 | 0.44% |
| 2025-06-20 | 4.76 | 4.74 | -0.02 | -0.42% | 4.73 | 4.80 | 194038 | 9239 | 0.58% |
| 2025-06-19 | 4.84 | 4.76 | -0.08 | -1.65% | 4.75 | 4.84 | 288010 | 13775 | 0.87% |
| 2025-06-18 | 4.88 | 4.84 | -0.03 | -0.62% | 4.84 | 4.94 | 330729 | 16149 | 1.00% |
| 2025-06-17 | 4.87 | 4.87 | 0.01 | 0.21% | 4.81 | 4.89 | 445207 | 21584 | 1.34% |
| 2025-06-16 | 5.15 | 5.16 | 0.03 | 0.58% | 5.12 | 5.18 | 492940 | 25399 | 1.49% |
| 2025-06-13 | 5.08 | 5.13 | 0.04 | 0.79% | 5.08 | 5.15 | 357764 | 18326 | 1.08% |
| 2025-06-12 | 5.14 | 5.09 | -0.04 | -0.78% | 5.08 | 5.15 | 293613 | 14986 | 0.88% |
| 2025-06-11 | 5.10 | 5.13 | 0.02 | 0.39% | 5.10 | 5.17 | 266854 | 13702 | 0.80% |
| 2025-06-10 | 5.13 | 5.11 | 0.02 | 0.39% | 5.07 | 5.14 | 287765 | 14699 | 0.87% |
| 2025-06-09 | 5.11 | 5.09 | 0.00 | 0.00% | 5.07 | 5.11 | 209002 | 10632 | 0.63% |
| 2025-06-06 | 5.12 | 5.09 | -0.02 | -0.39% | 5.09 | 5.13 | 134957 | 6894 | 0.41% |
| 2025-06-05 | 5.12 | 5.11 | -0.01 | -0.20% | 5.10 | 5.17 | 312559 | 16050 | 0.94% |
| 2025-06-04 | 5.05 | 5.12 | 0.08 | 1.59% | 5.04 | 5.14 | 312717 | 15938 | 0.94% |
| 2025-06-03 | 5.03 | 5.04 | 0.01 | 0.20% | 5.01 | 5.05 | 155057 | 7810 | 0.47% |
| 2025-05-30 | 5.04 | 5.03 | -0.02 | -0.40% | 5.02 | 5.06 | 171162 | 8620 | 0.52% |
| 2025-05-29 | 5.02 | 5.05 | 0.04 | 0.80% | 5.00 | 5.06 | 208172 | 10494 | 0.63% |
| 2025-05-28 | 5.01 | 5.01 | 0.00 | 0.00% | 5.00 | 5.03 | 141369 | 7089 | 0.43% |
| 2025-05-27 | 5.02 | 5.01 | -0.01 | -0.20% | 5.00 | 5.03 | 204689 | 10257 | 0.62% |
| 2025-05-26 | 5.06 | 5.02 | -0.04 | -0.79% | 5.00 | 5.07 | 236999 | 11927 | 0.71% |
| 2025-05-23 | 5.07 | 5.06 | -0.01 | -0.20% | 5.06 | 5.11 | 260195 | 13222 | 0.78% |
| 2025-05-22 | 5.12 | 5.07 | -0.05 | -0.98% | 5.06 | 5.13 | 370255 | 18849 | 1.11% |
| 2025-05-21 | 5.12 | 5.12 | 0.00 | 0.00% | 5.11 | 5.18 | 379712 | 19522 | 1.14% |
| 2025-05-20 | 5.13 | 5.12 | -0.02 | -0.39% | 5.09 | 5.14 | 359112 | 18357 | 1.08% |
| 2025-05-19 | 5.14 | 5.14 | -0.02 | -0.39% | 5.12 | 5.16 | 283605 | 14570 | 0.85% |
| 2025-05-16 | 5.18 | 5.16 | -0.02 | -0.39% | 5.15 | 5.19 | 226697 | 11699 | 0.68% |
| 2025-05-15 | 5.24 | 5.18 | -0.07 | -1.33% | 5.18 | 5.29 | 356296 | 18602 | 1.07% |
| 2025-05-14 | 5.18 | 5.25 | 0.07 | 1.35% | 5.16 | 5.25 | 366218 | 19101 | 1.10% |
| 2025-05-13 | 5.20 | 5.18 | 0.00 | 0.00% | 5.16 | 5.21 | 293734 | 15217 | 0.88% |
| 2025-05-12 | 5.15 | 5.18 | 0.04 | 0.78% | 5.13 | 5.18 | 234008 | 12059 | 0.70% |
| 2025-05-09 | 5.17 | 5.14 | -0.02 | -0.39% | 5.13 | 5.17 | 183166 | 9423 | 0.55% |
| 2025-05-08 | 5.17 | 5.16 | -0.03 | -0.58% | 5.13 | 5.18 | 213755 | 11037 | 0.64% |
| 2025-05-07 | 5.17 | 5.19 | 0.05 | 0.97% | 5.14 | 5.21 | 344288 | 17793 | 1.04% |
| 2025-05-06 | 5.15 | 5.14 | 0.01 | 0.19% | 5.09 | 5.16 | 306140 | 15682 | 0.92% |
| 2025-04-30 | 5.12 | 5.13 | 0.00 | 0.00% | 5.11 | 5.15 | 232265 | 11901 | 0.70% |
| 2025-04-29 | 5.14 | 5.13 | -0.03 | -0.58% | 5.08 | 5.17 | 338552 | 17342 | 1.02% |
| 2025-04-28 | 5.22 | 5.16 | -0.05 | -0.96% | 5.12 | 5.24 | 360865 | 18601 | 1.09% |
| 2025-04-25 | 5.10 | 5.21 | 0.12 | 2.36% | 5.10 | 5.28 | 625746 | 32603 | 1.88% |
| 2025-04-24 | 5.14 | 5.09 | -0.06 | -1.17% | 5.07 | 5.14 | 292772 | 14944 | 0.88% |