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 | 5.91 | 5.69 | -0.32 | -5.32% | 5.67 | 5.93 | 4084842 | 235154 | 0.43% |
| 2025-07-31 | 6.04 | 6.01 | 0.00 | 0.00% | 5.90 | 6.06 | 1823907 | 108746 | 0.19% |
| 2025-07-30 | 5.92 | 6.01 | 0.11 | 1.86% | 5.91 | 6.05 | 1560493 | 93556 | 0.16% |
| 2025-07-29 | 5.87 | 5.90 | 0.02 | 0.34% | 5.86 | 5.93 | 1002022 | 59096 | 0.11% |
| 2025-07-28 | 5.96 | 5.88 | -0.08 | -1.34% | 5.87 | 5.97 | 1403103 | 82727 | 0.15% |
| 2025-07-25 | 5.98 | 5.96 | -0.02 | -0.33% | 5.96 | 6.08 | 1656501 | 99628 | 0.17% |
| 2025-07-24 | 6.02 | 5.98 | -0.04 | -0.66% | 5.96 | 6.04 | 1806128 | 108188 | 0.19% |
| 2025-07-23 | 6.06 | 6.02 | -0.01 | -0.17% | 6.01 | 6.08 | 2207589 | 133532 | 0.23% |
| 2025-07-22 | 5.92 | 6.03 | 0.11 | 1.86% | 5.91 | 6.05 | 2762828 | 165562 | 0.29% |
| 2025-07-21 | 5.81 | 5.92 | 0.10 | 1.72% | 5.80 | 5.94 | 2044517 | 120447 | 0.22% |
| 2025-07-18 | 5.75 | 5.82 | 0.09 | 1.57% | 5.74 | 5.83 | 1472296 | 85329 | 0.16% |
| 2025-07-17 | 5.76 | 5.73 | -0.03 | -0.52% | 5.72 | 5.77 | 931671 | 53497 | 0.10% |
| 2025-07-16 | 5.76 | 5.76 | 0.00 | 0.00% | 5.74 | 5.79 | 762874 | 43978 | 0.08% |
| 2025-07-15 | 5.76 | 5.76 | -0.01 | -0.17% | 5.72 | 5.79 | 1095903 | 63077 | 0.12% |
| 2025-07-14 | 5.73 | 5.77 | 0.06 | 1.05% | 5.73 | 5.80 | 1401470 | 81010 | 0.15% |
| 2025-07-11 | 5.77 | 5.71 | -0.05 | -0.87% | 5.71 | 5.85 | 2659974 | 153895 | 0.28% |
| 2025-07-10 | 5.69 | 5.76 | 0.08 | 1.41% | 5.69 | 5.78 | 2250116 | 129245 | 0.24% |
| 2025-07-09 | 5.68 | 5.68 | 0.00 | 0.00% | 5.67 | 5.73 | 1352718 | 77171 | 0.14% |
| 2025-07-08 | 5.66 | 5.68 | 0.03 | 0.53% | 5.64 | 5.69 | 1008509 | 57125 | 0.11% |
| 2025-07-07 | 5.67 | 5.65 | -0.03 | -0.53% | 5.63 | 5.67 | 889867 | 50240 | 0.09% |
| 2025-07-04 | 5.66 | 5.68 | 0.02 | 0.35% | 5.65 | 5.69 | 1134333 | 64341 | 0.12% |
| 2025-07-03 | 5.70 | 5.66 | -0.03 | -0.53% | 5.64 | 5.71 | 1247257 | 70578 | 0.13% |
| 2025-07-02 | 5.67 | 5.69 | 0.03 | 0.53% | 5.66 | 5.70 | 1101100 | 62578 | 0.12% |
| 2025-07-01 | 5.64 | 5.66 | 0.02 | 0.35% | 5.62 | 5.68 | 875440 | 49515 | 0.09% |
| 2025-06-30 | 5.66 | 5.64 | -0.02 | -0.35% | 5.63 | 5.67 | 977032 | 55119 | 0.10% |
| 2025-06-27 | 5.71 | 5.66 | -0.05 | -0.88% | 5.64 | 5.71 | 1272884 | 72197 | 0.13% |
| 2025-06-26 | 5.68 | 5.71 | 0.03 | 0.53% | 5.66 | 5.72 | 1160402 | 66172 | 0.12% |
| 2025-06-25 | 5.65 | 5.68 | 0.01 | 0.18% | 5.62 | 5.69 | 1482930 | 83789 | 0.16% |
| 2025-06-24 | 5.66 | 5.67 | -0.04 | -0.70% | 5.56 | 5.72 | 2096949 | 118644 | 0.22% |
| 2025-06-23 | 5.81 | 5.71 | -0.04 | -0.70% | 5.67 | 5.83 | 2157617 | 123319 | 0.23% |
| 2025-06-20 | 5.83 | 5.75 | -0.09 | -1.54% | 5.75 | 5.86 | 1825288 | 105734 | 0.19% |
| 2025-06-19 | 5.77 | 5.84 | 0.08 | 1.39% | 5.70 | 5.85 | 2102790 | 121677 | 0.22% |
| 2025-06-18 | 5.87 | 5.76 | -0.06 | -1.03% | 5.76 | 5.88 | 1832688 | 106328 | 0.19% |
| 2025-06-17 | 5.91 | 5.96 | 0.05 | 0.85% | 5.90 | 6.02 | 2507708 | 149621 | 0.26% |
| 2025-06-16 | 5.95 | 5.91 | -0.02 | -0.34% | 5.87 | 5.96 | 1957473 | 115873 | 0.21% |
| 2025-06-13 | 5.95 | 5.93 | 0.04 | 0.68% | 5.90 | 5.99 | 1926902 | 114435 | 0.20% |
| 2025-06-12 | 5.87 | 5.89 | 0.02 | 0.34% | 5.81 | 5.91 | 1592782 | 93536 | 0.17% |
| 2025-06-11 | 5.75 | 5.87 | 0.12 | 2.09% | 5.74 | 5.88 | 2356357 | 137477 | 0.25% |
| 2025-06-10 | 5.76 | 5.75 | -0.01 | -0.17% | 5.73 | 5.79 | 1043338 | 60145 | 0.11% |
| 2025-06-09 | 5.76 | 5.76 | 0.01 | 0.17% | 5.73 | 5.77 | 790712 | 45445 | 0.08% |
| 2025-06-06 | 5.73 | 5.75 | 0.03 | 0.52% | 5.71 | 5.76 | 845441 | 48548 | 0.09% |
| 2025-06-05 | 5.75 | 5.72 | -0.04 | -0.69% | 5.71 | 5.77 | 995197 | 56987 | 0.10% |
| 2025-06-04 | 5.75 | 5.76 | 0.01 | 0.17% | 5.74 | 5.78 | 699722 | 40296 | 0.07% |
| 2025-06-03 | 5.78 | 5.75 | -0.03 | -0.52% | 5.73 | 5.79 | 950186 | 54655 | 0.10% |
| 2025-05-30 | 5.73 | 5.78 | 0.05 | 0.87% | 5.72 | 5.80 | 1219406 | 70261 | 0.13% |
| 2025-05-29 | 5.79 | 5.73 | -0.06 | -1.04% | 5.73 | 5.81 | 1122459 | 64643 | 0.12% |
| 2025-05-28 | 5.69 | 5.79 | 0.11 | 1.94% | 5.69 | 5.80 | 1662276 | 95831 | 0.18% |
| 2025-05-27 | 5.69 | 5.68 | 0.00 | 0.00% | 5.68 | 5.72 | 659581 | 37590 | 0.07% |
| 2025-05-26 | 5.69 | 5.68 | -0.01 | -0.18% | 5.67 | 5.73 | 890660 | 50731 | 0.09% |
| 2025-05-23 | 5.77 | 5.69 | -0.09 | -1.56% | 5.69 | 5.80 | 1129970 | 64806 | 0.12% |
| 2025-05-22 | 5.71 | 5.78 | 0.07 | 1.23% | 5.69 | 5.78 | 1379717 | 79353 | 0.15% |
| 2025-05-21 | 5.68 | 5.71 | 0.04 | 0.71% | 5.68 | 5.75 | 1180032 | 67536 | 0.12% |
| 2025-05-20 | 5.69 | 5.67 | -0.01 | -0.18% | 5.66 | 5.70 | 612974 | 34808 | 0.06% |
| 2025-05-19 | 5.67 | 5.68 | 0.02 | 0.35% | 5.66 | 5.71 | 752570 | 42792 | 0.08% |
| 2025-05-16 | 5.78 | 5.66 | -0.12 | -2.08% | 5.65 | 5.79 | 1774361 | 100978 | 0.19% |
| 2025-05-15 | 5.82 | 5.78 | -0.05 | -0.86% | 5.78 | 5.85 | 1018168 | 59110 | 0.11% |
| 2025-05-14 | 5.74 | 5.83 | 0.10 | 1.75% | 5.72 | 5.83 | 1571817 | 90940 | 0.17% |
| 2025-05-13 | 5.72 | 5.73 | 0.03 | 0.53% | 5.71 | 5.75 | 1069266 | 61276 | 0.11% |
| 2025-05-12 | 5.70 | 5.70 | 0.01 | 0.18% | 5.68 | 5.72 | 717925 | 40973 | 0.08% |
| 2025-05-09 | 5.69 | 5.69 | 0.00 | 0.00% | 5.68 | 5.72 | 775892 | 44212 | 0.08% |
| 2025-05-08 | 5.69 | 5.69 | -0.02 | -0.35% | 5.67 | 5.73 | 744860 | 42423 | 0.08% |
| 2025-05-07 | 5.69 | 5.71 | 0.07 | 1.24% | 5.64 | 5.71 | 1466333 | 83341 | 0.15% |
| 2025-05-06 | 5.67 | 5.64 | -0.02 | -0.35% | 5.62 | 5.67 | 1028760 | 57991 | 0.11% |
| 2025-04-30 | 5.64 | 5.66 | 0.03 | 0.53% | 5.61 | 5.67 | 850322 | 47992 | 0.09% |
| 2025-04-29 | 5.68 | 5.63 | -0.08 | -1.40% | 5.63 | 5.71 | 1140499 | 64531 | 0.12% |
| 2025-04-28 | 5.68 | 5.71 | 0.03 | 0.53% | 5.65 | 5.73 | 1014987 | 57868 | 0.11% |
| 2025-04-25 | 5.70 | 5.68 | -0.02 | -0.35% | 5.66 | 5.71 | 752939 | 42766 | 0.08% |