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 | 5.69 | 5.70 | 0.04 | 0.71% | 5.54 | 5.73 | 1999472 | 112648 | 6.09% |
| 2025-07-31 | 5.69 | 5.66 | -0.11 | -1.91% | 5.62 | 5.78 | 2460569 | 140051 | 7.50% |
| 2025-07-30 | 5.55 | 5.77 | 0.21 | 3.78% | 5.49 | 5.86 | 3879880 | 220045 | 11.83% |
| 2025-07-29 | 5.64 | 5.56 | -0.02 | -0.36% | 5.50 | 5.67 | 1391018 | 77258 | 4.24% |
| 2025-07-28 | 5.57 | 5.58 | -0.07 | -1.24% | 5.49 | 5.62 | 1948747 | 108121 | 5.94% |
| 2025-07-25 | 5.54 | 5.65 | 0.17 | 3.10% | 5.48 | 5.75 | 3726374 | 210727 | 11.36% |
| 2025-07-24 | 5.41 | 5.48 | 0.06 | 1.11% | 5.40 | 5.48 | 1245325 | 67774 | 3.80% |
| 2025-07-23 | 5.43 | 5.42 | -0.01 | -0.18% | 5.40 | 5.48 | 1175673 | 63956 | 3.58% |
| 2025-07-22 | 5.46 | 5.43 | -0.05 | -0.91% | 5.39 | 5.48 | 1054634 | 57197 | 3.21% |
| 2025-07-21 | 5.42 | 5.48 | 0.07 | 1.29% | 5.41 | 5.51 | 1314502 | 71933 | 4.01% |
| 2025-07-18 | 5.45 | 5.41 | -0.05 | -0.92% | 5.39 | 5.49 | 1100083 | 59801 | 3.35% |
| 2025-07-17 | 5.39 | 5.46 | 0.05 | 0.92% | 5.36 | 5.46 | 1091906 | 59237 | 3.33% |
| 2025-07-16 | 5.39 | 5.41 | 0.03 | 0.56% | 5.38 | 5.49 | 1198507 | 65270 | 3.65% |
| 2025-07-15 | 5.42 | 5.38 | -0.04 | -0.74% | 5.33 | 5.46 | 1018422 | 54853 | 3.10% |
| 2025-07-14 | 5.51 | 5.42 | -0.10 | -1.81% | 5.40 | 5.52 | 1203968 | 65317 | 3.67% |
| 2025-07-11 | 5.48 | 5.52 | 0.03 | 0.55% | 5.38 | 5.55 | 1649408 | 90313 | 5.03% |
| 2025-07-10 | 5.50 | 5.49 | -0.04 | -0.72% | 5.47 | 5.56 | 1093243 | 60145 | 3.33% |
| 2025-07-09 | 5.50 | 5.53 | 0.01 | 0.18% | 5.50 | 5.60 | 1561157 | 86697 | 4.76% |
| 2025-07-08 | 5.46 | 5.52 | 0.05 | 0.91% | 5.43 | 5.57 | 1383838 | 76425 | 4.22% |
| 2025-07-07 | 5.48 | 5.47 | -0.06 | -1.08% | 5.43 | 5.55 | 1014441 | 55540 | 3.09% |
| 2025-07-04 | 5.50 | 5.53 | 0.03 | 0.55% | 5.48 | 5.60 | 1700423 | 94338 | 5.18% |
| 2025-07-03 | 5.49 | 5.50 | 0.02 | 0.36% | 5.44 | 5.54 | 853243 | 46751 | 2.60% |
| 2025-07-02 | 5.53 | 5.48 | -0.09 | -1.62% | 5.45 | 5.54 | 1079399 | 59258 | 3.29% |
| 2025-07-01 | 5.61 | 5.57 | -0.03 | -0.54% | 5.51 | 5.64 | 1331079 | 74040 | 4.06% |
| 2025-06-30 | 5.45 | 5.60 | 0.18 | 3.32% | 5.45 | 5.65 | 2287278 | 127784 | 6.97% |
| 2025-06-27 | 5.44 | 5.42 | -0.03 | -0.55% | 5.39 | 5.50 | 1119861 | 60964 | 3.41% |
| 2025-06-26 | 5.50 | 5.45 | -0.07 | -1.27% | 5.44 | 5.55 | 1346405 | 73952 | 4.10% |
| 2025-06-25 | 5.48 | 5.52 | 0.05 | 0.91% | 5.41 | 5.53 | 1554366 | 85072 | 4.74% |
| 2025-06-24 | 5.34 | 5.47 | 0.15 | 2.82% | 5.32 | 5.53 | 1569865 | 85640 | 4.78% |
| 2025-06-23 | 5.20 | 5.32 | 0.09 | 1.72% | 5.17 | 5.33 | 1035975 | 54738 | 3.16% |
| 2025-06-20 | 5.48 | 5.23 | -0.22 | -4.04% | 5.23 | 5.52 | 1526926 | 81179 | 4.65% |
| 2025-06-19 | 5.49 | 5.45 | -0.07 | -1.27% | 5.44 | 5.63 | 1623125 | 89830 | 4.95% |
| 2025-06-18 | 5.60 | 5.52 | -0.18 | -3.16% | 5.48 | 5.64 | 1824161 | 100881 | 5.56% |
| 2025-06-17 | 5.78 | 5.70 | 0.05 | 0.88% | 5.65 | 5.88 | 2442091 | 140730 | 7.44% |
| 2025-06-16 | 5.55 | 5.65 | 0.06 | 1.07% | 5.52 | 5.74 | 1877704 | 106229 | 5.72% |
| 2025-06-13 | 5.78 | 5.59 | -0.26 | -4.44% | 5.54 | 5.80 | 2832728 | 159686 | 8.63% |
| 2025-06-12 | 5.66 | 5.85 | 0.10 | 1.74% | 5.64 | 5.99 | 4049128 | 236185 | 12.34% |
| 2025-06-11 | 5.52 | 5.75 | 0.19 | 3.42% | 5.50 | 5.84 | 4111304 | 233733 | 12.53% |
| 2025-06-10 | 5.44 | 5.56 | 0.13 | 2.39% | 5.27 | 5.61 | 2924035 | 159734 | 8.91% |
| 2025-06-09 | 5.36 | 5.43 | 0.09 | 1.69% | 5.33 | 5.45 | 1374451 | 74326 | 4.19% |
| 2025-06-06 | 5.45 | 5.34 | -0.12 | -2.20% | 5.31 | 5.47 | 1396912 | 74766 | 4.26% |
| 2025-06-05 | 5.39 | 5.46 | 0.05 | 0.92% | 5.36 | 5.51 | 1965836 | 107191 | 5.99% |
| 2025-06-04 | 5.35 | 5.41 | 0.02 | 0.37% | 5.32 | 5.48 | 1693590 | 91501 | 5.16% |
| 2025-06-03 | 5.20 | 5.39 | 0.14 | 2.67% | 5.17 | 5.53 | 2464790 | 133554 | 7.51% |
| 2025-05-30 | 5.24 | 5.25 | -0.02 | -0.38% | 5.23 | 5.40 | 1546036 | 82223 | 4.71% |
| 2025-05-29 | 5.15 | 5.27 | 0.09 | 1.74% | 5.15 | 5.31 | 1296283 | 68128 | 3.95% |
| 2025-05-28 | 5.30 | 5.18 | -0.14 | -2.63% | 5.16 | 5.32 | 1324210 | 69001 | 4.04% |
| 2025-05-27 | 5.31 | 5.32 | -0.05 | -0.93% | 5.23 | 5.42 | 1373662 | 73123 | 4.19% |
| 2025-05-26 | 5.30 | 5.37 | 0.05 | 0.94% | 5.27 | 5.49 | 1871228 | 100838 | 5.70% |
| 2025-05-23 | 5.45 | 5.32 | -0.25 | -4.49% | 5.30 | 5.50 | 2662355 | 143708 | 8.11% |
| 2025-05-22 | 5.30 | 5.57 | 0.22 | 4.11% | 5.24 | 5.64 | 4119438 | 225319 | 12.56% |
| 2025-05-21 | 5.35 | 5.35 | -0.07 | -1.29% | 5.25 | 5.40 | 2045252 | 108681 | 6.23% |
| 2025-05-20 | 5.07 | 5.42 | 0.32 | 6.27% | 5.03 | 5.52 | 3334059 | 176698 | 10.16% |
| 2025-05-19 | 5.09 | 5.10 | 0.02 | 0.39% | 4.98 | 5.11 | 772212 | 39016 | 2.35% |
| 2025-05-16 | 5.06 | 5.08 | 0.00 | 0.00% | 5.02 | 5.13 | 721604 | 36736 | 2.20% |
| 2025-05-15 | 5.21 | 5.08 | -0.16 | -3.05% | 5.07 | 5.22 | 1093342 | 55885 | 3.33% |
| 2025-05-14 | 5.17 | 5.24 | 0.05 | 0.96% | 5.14 | 5.30 | 1298464 | 67635 | 3.96% |
| 2025-05-13 | 5.30 | 5.19 | -0.05 | -0.95% | 5.17 | 5.36 | 1374808 | 72210 | 4.19% |
| 2025-05-12 | 5.24 | 5.24 | 0.06 | 1.16% | 5.18 | 5.27 | 996164 | 51974 | 3.04% |
| 2025-05-09 | 5.29 | 5.18 | -0.13 | -2.45% | 5.17 | 5.31 | 1004659 | 52351 | 3.06% |
| 2025-05-08 | 5.22 | 5.31 | 0.07 | 1.34% | 5.21 | 5.38 | 1452352 | 77248 | 4.43% |
| 2025-05-07 | 5.30 | 5.24 | -0.04 | -0.76% | 5.19 | 5.38 | 1513077 | 79558 | 4.61% |
| 2025-05-06 | 5.09 | 5.28 | 0.24 | 4.76% | 5.07 | 5.31 | 1753030 | 91436 | 5.34% |
| 2025-04-30 | 5.01 | 5.04 | 0.04 | 0.80% | 4.98 | 5.10 | 1079228 | 54602 | 3.29% |
| 2025-04-29 | 4.75 | 5.00 | 0.11 | 2.25% | 4.71 | 5.03 | 1228982 | 60908 | 3.75% |
| 2025-04-28 | 4.99 | 4.89 | -0.10 | -2.00% | 4.89 | 5.07 | 1138507 | 56625 | 3.47% |
| 2025-04-25 | 5.00 | 4.99 | 0.01 | 0.20% | 4.99 | 5.06 | 741646 | 37207 | 2.26% |
| 2025-04-24 | 5.10 | 4.98 | -0.12 | -2.35% | 4.96 | 5.12 | 950357 | 47719 | 2.90% |