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 | 5.87 | 6.11 | 0.37 | 6.45% | 5.68 | 6.20 | 3432399 | 203518 | 15.19% |
| 2025-07-31 | 5.67 | 5.74 | 0.04 | 0.70% | 5.61 | 5.82 | 1480656 | 84883 | 6.55% |
| 2025-07-30 | 5.65 | 5.70 | 0.03 | 0.53% | 5.63 | 5.78 | 1152989 | 65797 | 5.10% |
| 2025-07-29 | 5.69 | 5.67 | -0.05 | -0.87% | 5.59 | 5.71 | 697506 | 39316 | 3.09% |
| 2025-07-28 | 5.74 | 5.72 | 0.01 | 0.18% | 5.69 | 5.77 | 772504 | 44227 | 3.42% |
| 2025-07-25 | 5.65 | 5.71 | 0.06 | 1.06% | 5.61 | 5.74 | 993972 | 56563 | 4.40% |
| 2025-07-24 | 5.53 | 5.65 | 0.13 | 2.36% | 5.52 | 5.65 | 783599 | 43915 | 3.47% |
| 2025-07-23 | 5.56 | 5.52 | -0.06 | -1.08% | 5.52 | 5.61 | 675060 | 37575 | 2.99% |
| 2025-07-22 | 5.64 | 5.58 | -0.05 | -0.89% | 5.53 | 5.65 | 719242 | 40139 | 3.18% |
| 2025-07-21 | 5.62 | 5.63 | -0.01 | -0.18% | 5.59 | 5.67 | 712793 | 40114 | 3.15% |
| 2025-07-18 | 5.70 | 5.64 | 0.02 | 0.36% | 5.63 | 5.85 | 1322722 | 75480 | 5.85% |
| 2025-07-17 | 5.56 | 5.62 | 0.03 | 0.54% | 5.52 | 5.62 | 701459 | 39177 | 3.10% |
| 2025-07-16 | 5.51 | 5.59 | 0.06 | 1.08% | 5.50 | 5.69 | 1021534 | 57385 | 4.52% |
| 2025-07-15 | 5.50 | 5.53 | 0.03 | 0.55% | 5.42 | 5.55 | 732236 | 40162 | 3.24% |
| 2025-07-14 | 5.59 | 5.50 | -0.11 | -1.96% | 5.49 | 5.61 | 742340 | 40980 | 3.29% |
| 2025-07-11 | 5.61 | 5.61 | 0.02 | 0.36% | 5.53 | 5.64 | 802177 | 44924 | 3.55% |
| 2025-07-10 | 5.57 | 5.59 | 0.03 | 0.54% | 5.54 | 5.65 | 857054 | 47895 | 3.79% |
| 2025-07-09 | 5.47 | 5.56 | 0.09 | 1.65% | 5.46 | 5.67 | 1381106 | 76967 | 6.11% |
| 2025-07-08 | 5.37 | 5.47 | 0.09 | 1.67% | 5.35 | 5.47 | 700240 | 38062 | 3.10% |
| 2025-07-07 | 5.37 | 5.38 | -0.01 | -0.19% | 5.36 | 5.43 | 416039 | 22408 | 1.84% |
| 2025-07-04 | 5.42 | 5.39 | -0.04 | -0.74% | 5.35 | 5.45 | 595973 | 32203 | 2.64% |
| 2025-07-03 | 5.40 | 5.43 | 0.03 | 0.56% | 5.39 | 5.47 | 509599 | 27679 | 2.26% |
| 2025-07-02 | 5.42 | 5.40 | -0.05 | -0.92% | 5.36 | 5.47 | 575401 | 31141 | 2.55% |
| 2025-07-01 | 5.50 | 5.45 | -0.06 | -1.09% | 5.41 | 5.51 | 620629 | 33854 | 2.75% |
| 2025-06-30 | 5.42 | 5.51 | 0.10 | 1.85% | 5.39 | 5.54 | 902208 | 49531 | 3.99% |
| 2025-06-27 | 5.45 | 5.41 | 0.00 | 0.00% | 5.39 | 5.48 | 639613 | 34712 | 2.83% |
| 2025-06-26 | 5.44 | 5.41 | -0.04 | -0.73% | 5.39 | 5.48 | 665633 | 36212 | 2.95% |
| 2025-06-25 | 5.40 | 5.45 | 0.06 | 1.11% | 5.34 | 5.45 | 757801 | 40894 | 3.35% |
| 2025-06-24 | 5.29 | 5.39 | 0.13 | 2.47% | 5.28 | 5.42 | 759325 | 40811 | 3.36% |
| 2025-06-23 | 5.16 | 5.26 | 0.09 | 1.74% | 5.13 | 5.27 | 504956 | 26410 | 2.23% |
| 2025-06-20 | 5.35 | 5.17 | -0.19 | -3.54% | 5.17 | 5.39 | 738382 | 38597 | 3.27% |
| 2025-06-19 | 5.34 | 5.36 | 0.01 | 0.19% | 5.26 | 5.42 | 853854 | 45658 | 3.78% |
| 2025-06-18 | 5.38 | 5.35 | -0.06 | -1.11% | 5.30 | 5.41 | 567037 | 30307 | 2.51% |
| 2025-06-17 | 5.49 | 5.41 | -0.07 | -1.28% | 5.38 | 5.51 | 779997 | 42393 | 3.45% |
| 2025-06-16 | 5.27 | 5.48 | 0.18 | 3.40% | 5.27 | 5.58 | 1100895 | 59908 | 4.87% |
| 2025-06-13 | 5.47 | 5.30 | -0.19 | -3.46% | 5.27 | 5.48 | 1025213 | 54737 | 4.54% |
| 2025-06-12 | 5.39 | 5.49 | 0.08 | 1.48% | 5.36 | 5.53 | 1113729 | 61029 | 4.93% |
| 2025-06-11 | 5.34 | 5.41 | 0.03 | 0.56% | 5.32 | 5.44 | 680556 | 36789 | 3.01% |
| 2025-06-10 | 5.36 | 5.38 | 0.01 | 0.19% | 5.24 | 5.39 | 741216 | 39460 | 3.28% |
| 2025-06-09 | 5.28 | 5.37 | 0.10 | 1.90% | 5.28 | 5.41 | 659648 | 35322 | 2.92% |
| 2025-06-06 | 5.32 | 5.27 | -0.05 | -0.94% | 5.25 | 5.35 | 476872 | 25174 | 2.11% |
| 2025-06-05 | 5.28 | 5.32 | 0.05 | 0.95% | 5.24 | 5.35 | 619332 | 32870 | 2.74% |
| 2025-06-04 | 5.24 | 5.27 | 0.03 | 0.57% | 5.23 | 5.29 | 408731 | 21546 | 1.81% |
| 2025-06-03 | 5.16 | 5.24 | 0.08 | 1.55% | 5.14 | 5.32 | 622498 | 32766 | 2.75% |
| 2025-05-30 | 5.26 | 5.16 | -0.13 | -2.46% | 5.15 | 5.29 | 560100 | 29144 | 2.48% |
| 2025-05-29 | 5.16 | 5.29 | 0.13 | 2.52% | 5.12 | 5.29 | 832976 | 43672 | 3.69% |
| 2025-05-28 | 5.18 | 5.16 | -0.04 | -0.77% | 5.14 | 5.22 | 448757 | 23204 | 1.99% |
| 2025-05-27 | 5.20 | 5.20 | -0.02 | -0.38% | 5.14 | 5.23 | 486318 | 25222 | 2.15% |
| 2025-05-26 | 5.11 | 5.22 | 0.09 | 1.75% | 5.11 | 5.24 | 470662 | 24471 | 2.08% |
| 2025-05-23 | 5.23 | 5.13 | -0.13 | -2.47% | 5.13 | 5.28 | 629702 | 32789 | 2.79% |
| 2025-05-22 | 5.22 | 5.26 | 0.02 | 0.38% | 5.17 | 5.32 | 685334 | 36052 | 3.03% |
| 2025-05-21 | 5.29 | 5.24 | -0.09 | -1.69% | 5.24 | 5.31 | 427554 | 22513 | 1.89% |
| 2025-05-20 | 5.22 | 5.33 | 0.09 | 1.72% | 5.20 | 5.35 | 639051 | 33767 | 2.83% |
| 2025-05-19 | 5.20 | 5.24 | 0.02 | 0.38% | 5.14 | 5.27 | 465199 | 24243 | 2.06% |
| 2025-05-16 | 5.20 | 5.22 | -0.01 | -0.19% | 5.18 | 5.27 | 403176 | 21116 | 1.78% |
| 2025-05-15 | 5.34 | 5.23 | -0.12 | -2.24% | 5.21 | 5.34 | 584511 | 30695 | 2.59% |
| 2025-05-14 | 5.36 | 5.35 | -0.02 | -0.37% | 5.28 | 5.41 | 682524 | 36441 | 3.02% |
| 2025-05-13 | 5.47 | 5.37 | -0.03 | -0.56% | 5.36 | 5.49 | 573158 | 31035 | 2.54% |
| 2025-05-12 | 5.39 | 5.40 | 0.05 | 0.93% | 5.36 | 5.43 | 517385 | 27885 | 2.29% |
| 2025-05-09 | 5.46 | 5.35 | -0.14 | -2.55% | 5.32 | 5.47 | 779063 | 41879 | 3.45% |
| 2025-05-08 | 5.39 | 5.49 | 0.08 | 1.48% | 5.36 | 5.53 | 771480 | 42230 | 3.41% |
| 2025-05-07 | 5.52 | 5.41 | -0.06 | -1.10% | 5.34 | 5.56 | 851166 | 46193 | 3.77% |
| 2025-05-06 | 5.32 | 5.47 | 0.18 | 3.40% | 5.31 | 5.47 | 831855 | 45011 | 3.68% |
| 2025-04-30 | 5.24 | 5.29 | 0.07 | 1.34% | 5.23 | 5.37 | 722342 | 38331 | 3.20% |
| 2025-04-29 | 5.17 | 5.22 | 0.05 | 0.97% | 5.13 | 5.27 | 703711 | 36811 | 3.11% |
| 2025-04-28 | 5.12 | 5.17 | 0.04 | 0.78% | 5.08 | 5.31 | 789551 | 40933 | 3.49% |
| 2025-04-25 | 5.10 | 5.13 | 0.13 | 2.60% | 5.10 | 5.22 | 918390 | 47452 | 4.06% |
| 2025-04-24 | 5.15 | 5.00 | -0.19 | -3.66% | 4.99 | 5.17 | 736930 | 37185 | 3.26% |