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 | 5.72 | 5.66 | -0.08 | -1.39% | 5.65 | 5.80 | 3019012 | 172398 | 0.45% |
| 2025-07-31 | 5.69 | 5.74 | 0.05 | 0.88% | 5.61 | 5.78 | 2735307 | 155840 | 0.41% |
| 2025-07-30 | 5.61 | 5.69 | 0.08 | 1.43% | 5.60 | 5.80 | 3277961 | 187145 | 0.49% |
| 2025-07-29 | 5.63 | 5.61 | -0.02 | -0.36% | 5.60 | 5.71 | 2372470 | 134067 | 0.35% |
| 2025-07-28 | 5.60 | 5.63 | 0.03 | 0.54% | 5.58 | 5.66 | 1925552 | 108520 | 0.29% |
| 2025-07-25 | 5.59 | 5.60 | 0.00 | 0.00% | 5.58 | 5.64 | 1557196 | 87351 | 0.23% |
| 2025-07-24 | 5.66 | 5.60 | -0.05 | -0.88% | 5.58 | 5.67 | 2133675 | 119706 | 0.32% |
| 2025-07-23 | 5.60 | 5.65 | 0.05 | 0.89% | 5.58 | 5.71 | 2272382 | 128678 | 0.34% |
| 2025-07-22 | 5.65 | 5.60 | -0.06 | -1.06% | 5.55 | 5.66 | 2709231 | 151394 | 0.40% |
| 2025-07-21 | 5.70 | 5.66 | -0.03 | -0.53% | 5.64 | 5.71 | 1648483 | 93459 | 0.25% |
| 2025-07-18 | 5.65 | 5.69 | 0.04 | 0.71% | 5.64 | 5.71 | 1860625 | 105781 | 0.28% |
| 2025-07-17 | 5.65 | 5.65 | 0.00 | 0.00% | 5.63 | 5.67 | 1138691 | 64351 | 0.17% |
| 2025-07-16 | 5.67 | 5.65 | -0.01 | -0.18% | 5.61 | 5.68 | 1725368 | 97313 | 0.26% |
| 2025-07-15 | 5.73 | 5.66 | -0.05 | -0.88% | 5.65 | 5.76 | 1625806 | 92484 | 0.24% |
| 2025-07-14 | 5.69 | 5.71 | 0.04 | 0.71% | 5.68 | 5.81 | 2217020 | 127517 | 0.33% |
| 2025-07-11 | 5.82 | 5.67 | -0.12 | -2.07% | 5.67 | 5.86 | 3041598 | 175497 | 0.45% |
| 2025-07-10 | 5.77 | 5.79 | 0.03 | 0.52% | 5.77 | 5.86 | 2284060 | 133056 | 0.34% |
| 2025-07-09 | 5.75 | 5.76 | 0.01 | 0.17% | 5.74 | 5.82 | 2058077 | 118982 | 0.31% |
| 2025-07-08 | 5.70 | 5.75 | 0.05 | 0.88% | 5.69 | 5.76 | 1894586 | 108543 | 0.28% |
| 2025-07-07 | 5.61 | 5.70 | 0.09 | 1.60% | 5.59 | 5.70 | 1850664 | 104671 | 0.28% |
| 2025-07-04 | 5.51 | 5.61 | 0.10 | 1.81% | 5.50 | 5.64 | 2856963 | 159441 | 0.43% |
| 2025-07-03 | 5.52 | 5.51 | -0.01 | -0.18% | 5.48 | 5.55 | 1638373 | 90257 | 0.24% |
| 2025-07-02 | 5.53 | 5.52 | 0.00 | 0.00% | 5.51 | 5.56 | 1803210 | 99763 | 0.27% |
| 2025-07-01 | 5.47 | 5.52 | 0.05 | 0.91% | 5.46 | 5.54 | 1897180 | 104582 | 0.28% |
| 2025-06-30 | 5.45 | 5.47 | -0.01 | -0.18% | 5.42 | 5.48 | 2049009 | 111698 | 0.31% |
| 2025-06-27 | 5.64 | 5.48 | -0.18 | -3.18% | 5.46 | 5.66 | 4085578 | 226548 | 0.61% |
| 2025-06-26 | 5.61 | 5.66 | 0.04 | 0.71% | 5.55 | 5.67 | 2485569 | 139462 | 0.37% |
| 2025-06-25 | 5.61 | 5.62 | 0.01 | 0.18% | 5.54 | 5.63 | 2567102 | 143601 | 0.38% |
| 2025-06-24 | 5.65 | 5.61 | -0.04 | -0.71% | 5.55 | 5.68 | 2623541 | 147136 | 0.39% |
| 2025-06-23 | 5.53 | 5.65 | 0.10 | 1.80% | 5.47 | 5.68 | 2114571 | 118203 | 0.32% |
| 2025-06-20 | 5.52 | 5.55 | 0.03 | 0.54% | 5.50 | 5.58 | 1919169 | 106362 | 0.29% |
| 2025-06-19 | 5.51 | 5.52 | 0.01 | 0.18% | 5.47 | 5.54 | 1452212 | 79978 | 0.22% |
| 2025-06-18 | 5.43 | 5.51 | 0.08 | 1.47% | 5.40 | 5.52 | 2031410 | 111018 | 0.30% |
| 2025-06-17 | 5.41 | 5.43 | 0.01 | 0.18% | 5.40 | 5.47 | 1687868 | 91592 | 0.25% |
| 2025-06-16 | 5.31 | 5.42 | 0.11 | 2.07% | 5.28 | 5.42 | 2758634 | 147730 | 0.41% |
| 2025-06-13 | 5.37 | 5.31 | -0.06 | -1.12% | 5.30 | 5.38 | 1844816 | 98421 | 0.27% |
| 2025-06-12 | 5.36 | 5.37 | 0.01 | 0.19% | 5.34 | 5.38 | 1497321 | 80276 | 0.22% |
| 2025-06-11 | 5.37 | 5.36 | 0.00 | 0.00% | 5.34 | 5.40 | 1397401 | 74983 | 0.21% |
| 2025-06-10 | 5.34 | 5.36 | 0.03 | 0.56% | 5.33 | 5.43 | 2218679 | 119495 | 0.33% |
| 2025-06-09 | 5.36 | 5.33 | -0.03 | -0.56% | 5.32 | 5.37 | 1534540 | 81923 | 0.23% |
| 2025-06-06 | 5.37 | 5.36 | 0.01 | 0.19% | 5.34 | 5.40 | 1301627 | 69815 | 0.19% |
| 2025-06-05 | 5.39 | 5.35 | -0.04 | -0.74% | 5.35 | 5.41 | 1224754 | 65769 | 0.18% |
| 2025-06-04 | 5.41 | 5.39 | -0.02 | -0.37% | 5.37 | 5.43 | 1145169 | 61744 | 0.17% |
| 2025-06-03 | 5.30 | 5.41 | 0.08 | 1.50% | 5.30 | 5.42 | 1909146 | 102622 | 0.28% |
| 2025-05-30 | 5.29 | 5.33 | 0.05 | 0.95% | 5.28 | 5.35 | 1481433 | 78849 | 0.22% |
| 2025-05-29 | 5.30 | 5.28 | -0.03 | -0.56% | 5.28 | 5.32 | 1142981 | 60483 | 0.17% |
| 2025-05-28 | 5.35 | 5.31 | -0.03 | -0.56% | 5.28 | 5.37 | 1154380 | 61333 | 0.17% |
| 2025-05-27 | 5.32 | 5.34 | 0.03 | 0.56% | 5.31 | 5.37 | 914979 | 48923 | 0.14% |
| 2025-05-26 | 5.35 | 5.31 | -0.05 | -0.93% | 5.30 | 5.39 | 1122989 | 60012 | 0.17% |
| 2025-05-23 | 5.39 | 5.36 | -0.03 | -0.56% | 5.34 | 5.43 | 1445968 | 77943 | 0.22% |
| 2025-05-22 | 5.34 | 5.39 | 0.05 | 0.94% | 5.32 | 5.39 | 1224093 | 65673 | 0.18% |
| 2025-05-21 | 5.31 | 5.34 | 0.03 | 0.56% | 5.30 | 5.37 | 1065061 | 56900 | 0.16% |
| 2025-05-20 | 5.32 | 5.31 | 0.01 | 0.19% | 5.29 | 5.36 | 1016439 | 54118 | 0.15% |
| 2025-05-19 | 5.31 | 5.30 | -0.02 | -0.38% | 5.30 | 5.35 | 950536 | 50584 | 0.14% |
| 2025-05-16 | 5.35 | 5.32 | -0.03 | -0.56% | 5.28 | 5.37 | 1259841 | 66892 | 0.19% |
| 2025-05-15 | 5.36 | 5.35 | -0.01 | -0.19% | 5.34 | 5.40 | 1204694 | 64709 | 0.18% |
| 2025-05-14 | 5.30 | 5.36 | 0.05 | 0.94% | 5.29 | 5.38 | 1690186 | 90240 | 0.25% |
| 2025-05-13 | 5.24 | 5.31 | 0.06 | 1.14% | 5.23 | 5.32 | 1793954 | 94919 | 0.27% |
| 2025-05-12 | 5.25 | 5.25 | -0.01 | -0.19% | 5.21 | 5.29 | 1845560 | 96822 | 0.27% |
| 2025-05-09 | 5.21 | 5.26 | 0.06 | 1.15% | 5.20 | 5.28 | 1846196 | 97013 | 0.28% |
| 2025-05-08 | 5.19 | 5.20 | -0.01 | -0.19% | 5.18 | 5.25 | 1403054 | 73212 | 0.21% |
| 2025-05-07 | 5.15 | 5.21 | 0.09 | 1.76% | 5.12 | 5.21 | 2058866 | 106429 | 0.31% |
| 2025-05-06 | 5.10 | 5.12 | 0.00 | 0.00% | 5.07 | 5.12 | 1671942 | 85204 | 0.25% |
| 2025-04-30 | 5.25 | 5.12 | -0.12 | -2.29% | 5.07 | 5.27 | 3177596 | 163023 | 0.47% |
| 2025-04-29 | 5.38 | 5.35 | -0.03 | -0.56% | 5.33 | 5.40 | 1366410 | 73190 | 0.20% |
| 2025-04-28 | 5.35 | 5.38 | 0.04 | 0.75% | 5.34 | 5.40 | 1389870 | 74754 | 0.21% |
| 2025-04-25 | 5.35 | 5.34 | 0.00 | 0.00% | 5.31 | 5.39 | 1142375 | 61039 | 0.17% |
| 2025-04-24 | 5.28 | 5.34 | 0.07 | 1.33% | 5.28 | 5.35 | 1384284 | 73820 | 0.21% |