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 | 5.36 | 5.32 | -0.04 | -0.75% | 5.30 | 5.41 | 2658757 | 142174 | 0.86% |
| 2025-07-31 | 5.41 | 5.36 | -0.06 | -1.11% | 5.34 | 5.42 | 3341517 | 179540 | 1.09% |
| 2025-07-30 | 5.42 | 5.42 | -0.02 | -0.37% | 5.39 | 5.47 | 3007322 | 163200 | 0.98% |
| 2025-07-29 | 5.41 | 5.44 | 0.01 | 0.18% | 5.38 | 5.44 | 2303200 | 124648 | 0.75% |
| 2025-07-28 | 5.47 | 5.43 | -0.04 | -0.73% | 5.40 | 5.48 | 3260054 | 176965 | 1.06% |
| 2025-07-25 | 5.52 | 5.47 | -0.06 | -1.08% | 5.46 | 5.53 | 2752518 | 151086 | 0.89% |
| 2025-07-24 | 5.50 | 5.53 | 0.03 | 0.55% | 5.46 | 5.53 | 3072054 | 168959 | 1.00% |
| 2025-07-23 | 5.50 | 5.50 | 0.01 | 0.18% | 5.48 | 5.57 | 3975218 | 219593 | 1.29% |
| 2025-07-22 | 5.48 | 5.49 | 0.01 | 0.18% | 5.44 | 5.50 | 2675010 | 146298 | 0.87% |
| 2025-07-21 | 5.47 | 5.48 | 0.03 | 0.55% | 5.45 | 5.51 | 2481681 | 135913 | 0.81% |
| 2025-07-18 | 5.39 | 5.45 | 0.07 | 1.30% | 5.38 | 5.53 | 4369106 | 238455 | 1.42% |
| 2025-07-17 | 5.42 | 5.38 | -0.04 | -0.74% | 5.37 | 5.43 | 2357843 | 127059 | 0.77% |
| 2025-07-16 | 5.44 | 5.42 | -0.02 | -0.37% | 5.41 | 5.47 | 1579338 | 85932 | 0.51% |
| 2025-07-15 | 5.42 | 5.44 | 0.01 | 0.18% | 5.38 | 5.45 | 2292538 | 124132 | 0.75% |
| 2025-07-14 | 5.41 | 5.43 | 0.02 | 0.37% | 5.40 | 5.47 | 2441154 | 132515 | 0.79% |
| 2025-07-11 | 5.41 | 5.41 | 0.00 | 0.00% | 5.41 | 5.48 | 2800582 | 152487 | 0.91% |
| 2025-07-10 | 5.43 | 5.41 | -0.02 | -0.37% | 5.41 | 5.50 | 2803997 | 152627 | 0.91% |
| 2025-07-09 | 5.38 | 5.43 | 0.05 | 0.93% | 5.37 | 5.47 | 3395036 | 184480 | 1.10% |
| 2025-07-08 | 5.35 | 5.38 | 0.03 | 0.56% | 5.34 | 5.39 | 1456487 | 78140 | 0.47% |
| 2025-07-07 | 5.33 | 5.35 | 0.01 | 0.19% | 5.32 | 5.36 | 1182289 | 63152 | 0.38% |
| 2025-07-04 | 5.33 | 5.34 | 0.01 | 0.19% | 5.31 | 5.36 | 1366676 | 72955 | 0.44% |
| 2025-07-03 | 5.34 | 5.33 | 0.00 | 0.00% | 5.30 | 5.35 | 1258401 | 67024 | 0.41% |
| 2025-07-02 | 5.34 | 5.33 | -0.02 | -0.37% | 5.32 | 5.36 | 1135145 | 60584 | 0.37% |
| 2025-07-01 | 5.35 | 5.35 | 0.01 | 0.19% | 5.33 | 5.36 | 1160696 | 62037 | 0.38% |
| 2025-06-30 | 5.30 | 5.34 | 0.03 | 0.56% | 5.29 | 5.38 | 1787751 | 95432 | 0.58% |
| 2025-06-27 | 5.31 | 5.31 | 0.02 | 0.38% | 5.30 | 5.37 | 1991470 | 106179 | 0.65% |
| 2025-06-26 | 5.38 | 5.35 | -0.03 | -0.56% | 5.34 | 5.40 | 1732582 | 93063 | 0.56% |
| 2025-06-25 | 5.34 | 5.38 | 0.05 | 0.94% | 5.32 | 5.39 | 2314334 | 123981 | 0.75% |
| 2025-06-24 | 5.28 | 5.33 | 0.05 | 0.95% | 5.27 | 5.35 | 2117977 | 112758 | 0.69% |
| 2025-06-23 | 5.23 | 5.28 | 0.03 | 0.57% | 5.22 | 5.30 | 1775080 | 93381 | 0.58% |
| 2025-06-20 | 5.23 | 5.25 | 0.02 | 0.38% | 5.22 | 5.26 | 1303476 | 68302 | 0.42% |
| 2025-06-19 | 5.28 | 5.23 | -0.06 | -1.13% | 5.21 | 5.30 | 1911558 | 100167 | 0.62% |
| 2025-06-18 | 5.30 | 5.29 | -0.02 | -0.38% | 5.27 | 5.32 | 1230316 | 65146 | 0.40% |
| 2025-06-17 | 5.27 | 5.31 | 0.04 | 0.76% | 5.25 | 5.32 | 1942605 | 102848 | 0.63% |
| 2025-06-16 | 5.25 | 5.27 | 0.00 | 0.00% | 5.24 | 5.28 | 1389580 | 73087 | 0.45% |
| 2025-06-13 | 5.26 | 5.27 | 0.00 | 0.00% | 5.23 | 5.28 | 2117130 | 111205 | 0.69% |
| 2025-06-12 | 5.30 | 5.27 | -0.04 | -0.75% | 5.26 | 5.31 | 2184222 | 115156 | 0.71% |
| 2025-06-11 | 5.31 | 5.31 | 0.00 | 0.00% | 5.29 | 5.34 | 2437575 | 129406 | 0.79% |
| 2025-06-10 | 5.39 | 5.31 | -0.08 | -1.48% | 5.30 | 5.40 | 2863365 | 152762 | 0.93% |
| 2025-06-09 | 5.42 | 5.39 | -0.03 | -0.55% | 5.37 | 5.44 | 2365905 | 127704 | 0.77% |
| 2025-06-06 | 5.37 | 5.42 | 0.04 | 0.74% | 5.35 | 5.42 | 1833473 | 98832 | 0.60% |
| 2025-06-05 | 5.34 | 5.38 | 0.04 | 0.75% | 5.31 | 5.39 | 2278806 | 122071 | 0.74% |
| 2025-06-04 | 5.34 | 5.34 | 0.01 | 0.19% | 5.32 | 5.35 | 1513440 | 80740 | 0.49% |
| 2025-06-03 | 5.32 | 5.33 | -0.03 | -0.56% | 5.30 | 5.34 | 1901815 | 101222 | 0.62% |
| 2025-05-30 | 5.38 | 5.36 | -0.04 | -0.74% | 5.33 | 5.39 | 1516766 | 81233 | 0.49% |
| 2025-05-29 | 5.32 | 5.40 | 0.07 | 1.31% | 5.31 | 5.40 | 2090904 | 112319 | 0.68% |
| 2025-05-28 | 5.41 | 5.33 | -0.09 | -1.66% | 5.32 | 5.44 | 2367350 | 127076 | 0.77% |
| 2025-05-27 | 5.39 | 5.42 | 0.02 | 0.37% | 5.38 | 5.45 | 1848958 | 100206 | 0.60% |
| 2025-05-26 | 5.37 | 5.40 | 0.02 | 0.37% | 5.37 | 5.45 | 1667317 | 90175 | 0.54% |
| 2025-05-23 | 5.42 | 5.38 | -0.05 | -0.92% | 5.37 | 5.47 | 2114703 | 114737 | 0.69% |
| 2025-05-22 | 5.44 | 5.43 | -0.03 | -0.55% | 5.41 | 5.46 | 1326860 | 71999 | 0.43% |
| 2025-05-21 | 5.47 | 5.46 | -0.01 | -0.18% | 5.43 | 5.48 | 1443187 | 78753 | 0.47% |
| 2025-05-20 | 5.40 | 5.47 | 0.05 | 0.92% | 5.39 | 5.50 | 2495890 | 136160 | 0.81% |
| 2025-05-19 | 5.37 | 5.42 | 0.04 | 0.74% | 5.35 | 5.42 | 1728027 | 93077 | 0.56% |
| 2025-05-16 | 5.42 | 5.38 | -0.06 | -1.10% | 5.35 | 5.43 | 2499769 | 134485 | 0.81% |
| 2025-05-15 | 5.52 | 5.44 | -0.10 | -1.81% | 5.43 | 5.54 | 3021391 | 165124 | 0.98% |
| 2025-05-14 | 5.44 | 5.54 | 0.10 | 1.84% | 5.42 | 5.54 | 3347348 | 183570 | 1.09% |
| 2025-05-13 | 5.49 | 5.44 | -0.04 | -0.73% | 5.43 | 5.52 | 1849496 | 101032 | 0.60% |
| 2025-05-12 | 5.45 | 5.48 | 0.05 | 0.92% | 5.44 | 5.49 | 1948545 | 106485 | 0.63% |
| 2025-05-09 | 5.46 | 5.43 | -0.03 | -0.55% | 5.43 | 5.48 | 1636604 | 89259 | 0.53% |
| 2025-05-08 | 5.46 | 5.46 | -0.02 | -0.36% | 5.44 | 5.48 | 1792217 | 97802 | 0.58% |
| 2025-05-07 | 5.55 | 5.48 | 0.00 | 0.00% | 5.43 | 5.57 | 2908479 | 159012 | 0.95% |
| 2025-05-06 | 5.34 | 5.48 | 0.16 | 3.01% | 5.32 | 5.48 | 3726514 | 201984 | 1.21% |
| 2025-04-30 | 5.34 | 5.32 | -0.02 | -0.37% | 5.31 | 5.36 | 1488351 | 79377 | 0.48% |
| 2025-04-29 | 5.35 | 5.34 | -0.01 | -0.19% | 5.32 | 5.36 | 1278644 | 68301 | 0.42% |
| 2025-04-28 | 5.31 | 5.35 | 0.03 | 0.56% | 5.28 | 5.37 | 2102966 | 112126 | 0.68% |
| 2025-04-25 | 5.34 | 5.32 | -0.01 | -0.19% | 5.31 | 5.36 | 1642972 | 87491 | 0.53% |
| 2025-04-24 | 5.34 | 5.33 | -0.01 | -0.19% | 5.31 | 5.37 | 1831173 | 97690 | 0.60% |