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 | 5.51 | 5.51 | -0.01 | -0.18% | 5.40 | 5.55 | 943653 | 51529 | 3.65% |
| 2025-07-31 | 5.66 | 5.52 | -0.18 | -3.16% | 5.49 | 5.70 | 1247584 | 69708 | 4.83% |
| 2025-07-30 | 5.63 | 5.70 | 0.05 | 0.88% | 5.58 | 5.73 | 1583634 | 89791 | 6.13% |
| 2025-07-29 | 5.57 | 5.65 | 0.07 | 1.25% | 5.48 | 5.65 | 1206986 | 67305 | 4.67% |
| 2025-07-28 | 5.56 | 5.58 | 0.02 | 0.36% | 5.51 | 5.62 | 770395 | 42981 | 2.98% |
| 2025-07-25 | 5.57 | 5.56 | -0.02 | -0.36% | 5.54 | 5.62 | 794438 | 44278 | 3.08% |
| 2025-07-24 | 5.52 | 5.58 | 0.06 | 1.09% | 5.51 | 5.58 | 689152 | 38290 | 2.67% |
| 2025-07-23 | 5.54 | 5.52 | -0.04 | -0.72% | 5.51 | 5.60 | 735618 | 40852 | 2.85% |
| 2025-07-22 | 5.63 | 5.56 | -0.09 | -1.59% | 5.51 | 5.65 | 1024432 | 56943 | 3.97% |
| 2025-07-21 | 5.62 | 5.65 | 0.02 | 0.36% | 5.61 | 5.70 | 744033 | 42044 | 2.88% |
| 2025-07-18 | 5.72 | 5.63 | -0.09 | -1.57% | 5.61 | 5.74 | 881374 | 49850 | 3.41% |
| 2025-07-17 | 5.73 | 5.72 | 0.05 | 0.88% | 5.69 | 5.79 | 944458 | 54250 | 3.66% |
| 2025-07-16 | 5.64 | 5.67 | 0.03 | 0.53% | 5.63 | 5.77 | 941277 | 53661 | 3.64% |
| 2025-07-15 | 5.77 | 5.64 | -0.11 | -1.91% | 5.60 | 5.77 | 1211318 | 68514 | 4.69% |
| 2025-07-14 | 5.91 | 5.75 | -0.19 | -3.20% | 5.72 | 5.94 | 1603628 | 92633 | 6.21% |
| 2025-07-11 | 5.87 | 5.94 | 0.05 | 0.85% | 5.75 | 6.00 | 1818592 | 107350 | 7.04% |
| 2025-07-10 | 5.86 | 5.89 | -0.01 | -0.17% | 5.83 | 5.99 | 1335073 | 78827 | 5.17% |
| 2025-07-09 | 5.89 | 5.90 | 0.02 | 0.34% | 5.81 | 5.97 | 1509500 | 89030 | 5.84% |
| 2025-07-08 | 5.79 | 5.88 | 0.09 | 1.55% | 5.75 | 5.98 | 1649632 | 97284 | 6.39% |
| 2025-07-07 | 5.78 | 5.79 | -0.04 | -0.69% | 5.77 | 5.94 | 1125060 | 65614 | 4.36% |
| 2025-07-04 | 5.71 | 5.83 | 0.07 | 1.22% | 5.67 | 6.01 | 1855580 | 108375 | 7.18% |
| 2025-07-03 | 5.70 | 5.76 | 0.03 | 0.52% | 5.67 | 5.80 | 897848 | 51505 | 3.48% |
| 2025-07-02 | 5.87 | 5.73 | -0.19 | -3.21% | 5.68 | 5.88 | 1467644 | 84434 | 5.68% |
| 2025-07-01 | 6.09 | 5.92 | -0.15 | -2.47% | 5.84 | 6.11 | 2009866 | 119096 | 7.78% |
| 2025-06-30 | 5.86 | 6.07 | 0.26 | 4.48% | 5.85 | 6.16 | 2850105 | 172980 | 11.03% |
| 2025-06-27 | 6.00 | 5.81 | -0.14 | -2.35% | 5.80 | 6.04 | 2199741 | 129661 | 8.52% |
| 2025-06-26 | 5.85 | 5.95 | 0.04 | 0.68% | 5.82 | 6.17 | 3142342 | 188485 | 12.17% |
| 2025-06-25 | 5.80 | 5.91 | 0.04 | 0.68% | 5.68 | 5.92 | 2919353 | 169120 | 11.30% |
| 2025-06-24 | 5.64 | 5.87 | 0.28 | 5.01% | 5.61 | 6.15 | 3731513 | 219925 | 14.45% |
| 2025-06-23 | 5.31 | 5.59 | 0.11 | 2.01% | 5.31 | 5.63 | 1811511 | 99923 | 7.01% |
| 2025-06-20 | 5.68 | 5.48 | -0.01 | -0.18% | 5.48 | 5.80 | 1957401 | 110056 | 7.58% |
| 2025-06-19 | 5.61 | 5.49 | -0.11 | -1.96% | 5.46 | 5.69 | 2011630 | 112113 | 7.79% |
| 2025-06-18 | 5.51 | 5.60 | 0.10 | 1.82% | 5.44 | 5.70 | 2315742 | 129627 | 8.97% |
| 2025-06-17 | 5.53 | 5.50 | -0.03 | -0.54% | 5.43 | 5.59 | 1415314 | 77742 | 5.48% |
| 2025-06-16 | 5.24 | 5.53 | 0.25 | 4.73% | 5.24 | 5.56 | 2081147 | 113762 | 8.06% |
| 2025-06-13 | 5.46 | 5.28 | -0.22 | -4.00% | 5.28 | 5.50 | 1486036 | 79307 | 5.75% |
| 2025-06-12 | 5.47 | 5.50 | -0.02 | -0.36% | 5.42 | 5.62 | 2027707 | 112148 | 7.85% |
| 2025-06-11 | 5.36 | 5.52 | 0.11 | 2.03% | 5.34 | 5.60 | 2437686 | 133391 | 9.44% |
| 2025-06-10 | 5.37 | 5.41 | 0.02 | 0.37% | 5.21 | 5.44 | 2000131 | 106924 | 7.74% |
| 2025-06-09 | 5.37 | 5.39 | 0.06 | 1.13% | 5.34 | 5.51 | 1572110 | 85076 | 6.09% |
| 2025-06-06 | 5.55 | 5.33 | -0.23 | -4.14% | 5.30 | 5.69 | 2353170 | 127407 | 9.11% |
| 2025-06-05 | 5.40 | 5.56 | 0.17 | 3.15% | 5.39 | 5.72 | 3566338 | 196764 | 13.81% |
| 2025-06-04 | 5.40 | 5.39 | -0.36 | -6.26% | 5.36 | 5.61 | 4448674 | 241543 | 17.22% |
| 2025-06-03 | 5.24 | 5.75 | 0.73 | 14.54% | 5.16 | 6.02 | 6131950 | 351052 | 23.74% |
| 2025-05-30 | 5.25 | 5.02 | 0.23 | 4.80% | 5.00 | 5.49 | 3504463 | 184769 | 13.57% |
| 2025-05-29 | 4.60 | 4.79 | 0.18 | 3.90% | 4.60 | 4.82 | 930685 | 44057 | 3.60% |
| 2025-05-28 | 4.65 | 4.61 | -0.04 | -0.86% | 4.60 | 4.67 | 345919 | 15996 | 1.34% |
| 2025-05-27 | 4.71 | 4.65 | -0.06 | -1.27% | 4.64 | 4.71 | 413731 | 19292 | 1.60% |
| 2025-05-26 | 4.60 | 4.71 | 0.11 | 2.39% | 4.60 | 4.79 | 660047 | 31074 | 2.56% |
| 2025-05-23 | 4.70 | 4.60 | -0.13 | -2.75% | 4.60 | 4.73 | 541800 | 25252 | 2.10% |
| 2025-05-22 | 4.70 | 4.73 | 0.01 | 0.21% | 4.66 | 4.82 | 737571 | 34930 | 2.86% |
| 2025-05-21 | 4.76 | 4.72 | -0.06 | -1.26% | 4.70 | 4.77 | 415024 | 19617 | 1.61% |
| 2025-05-20 | 4.64 | 4.78 | 0.12 | 2.58% | 4.62 | 4.82 | 705479 | 33450 | 2.73% |
| 2025-05-19 | 4.60 | 4.66 | 0.02 | 0.43% | 4.53 | 4.66 | 496463 | 22831 | 1.92% |
| 2025-05-16 | 4.64 | 4.64 | -0.02 | -0.43% | 4.63 | 4.68 | 444529 | 20686 | 1.72% |
| 2025-05-15 | 4.85 | 4.66 | -0.15 | -3.12% | 4.64 | 4.86 | 639311 | 30108 | 2.48% |
| 2025-05-14 | 4.77 | 4.81 | -0.08 | -1.64% | 4.73 | 4.89 | 907008 | 43367 | 3.51% |
| 2025-05-13 | 5.01 | 4.89 | -0.07 | -1.41% | 4.88 | 5.03 | 601567 | 29738 | 2.33% |
| 2025-05-12 | 4.93 | 4.96 | 0.07 | 1.43% | 4.91 | 4.96 | 436427 | 21534 | 1.69% |
| 2025-05-09 | 4.99 | 4.89 | -0.11 | -2.20% | 4.89 | 5.01 | 515895 | 25382 | 2.00% |
| 2025-05-08 | 4.94 | 5.00 | 0.06 | 1.21% | 4.92 | 5.02 | 562898 | 28066 | 2.18% |
| 2025-05-07 | 5.03 | 4.94 | -0.03 | -0.60% | 4.89 | 5.06 | 600173 | 29798 | 2.32% |
| 2025-05-06 | 4.86 | 4.97 | 0.15 | 3.11% | 4.85 | 4.98 | 694384 | 34280 | 2.69% |
| 2025-04-30 | 4.79 | 4.82 | 0.05 | 1.05% | 4.77 | 4.87 | 518334 | 25077 | 2.01% |
| 2025-04-29 | 4.75 | 4.77 | -0.09 | -1.85% | 4.67 | 4.86 | 540380 | 25887 | 2.09% |
| 2025-04-28 | 4.83 | 4.86 | 0.02 | 0.41% | 4.80 | 4.93 | 517282 | 25202 | 2.00% |
| 2025-04-25 | 4.83 | 4.84 | 0.01 | 0.21% | 4.83 | 4.89 | 362825 | 17626 | 1.40% |
| 2025-04-24 | 4.92 | 4.83 | -0.11 | -2.23% | 4.80 | 4.93 | 420724 | 20421 | 1.63% |