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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-31 | 5.46 | 5.40 | -0.05 | -0.92% | 5.37 | 5.47 | 1752018 | 94662 | 0.36% |
| 2025-07-30 | 5.47 | 5.45 | -0.01 | -0.18% | 5.45 | 5.51 | 1460378 | 80012 | 0.30% |
| 2025-07-29 | 5.50 | 5.46 | -0.04 | -0.73% | 5.46 | 5.51 | 1302693 | 71318 | 0.27% |
| 2025-07-28 | 5.56 | 5.50 | -0.07 | -1.26% | 5.50 | 5.57 | 1858882 | 102623 | 0.38% |
| 2025-07-25 | 5.64 | 5.57 | -0.07 | -1.24% | 5.55 | 5.65 | 1571072 | 87844 | 0.32% |
| 2025-07-24 | 5.60 | 5.64 | 0.04 | 0.71% | 5.56 | 5.66 | 1279285 | 71953 | 0.26% |
| 2025-07-23 | 5.63 | 5.60 | -0.02 | -0.36% | 5.59 | 5.69 | 1850246 | 104430 | 0.38% |
| 2025-07-22 | 5.59 | 5.62 | 0.03 | 0.54% | 5.55 | 5.63 | 1306037 | 73120 | 0.27% |
| 2025-07-21 | 5.55 | 5.59 | 0.04 | 0.72% | 5.55 | 5.60 | 1095906 | 61149 | 0.22% |
| 2025-07-18 | 5.53 | 5.55 | 0.03 | 0.54% | 5.52 | 5.56 | 988357 | 54722 | 0.20% |
| 2025-07-17 | 5.55 | 5.52 | -0.04 | -0.72% | 5.51 | 5.57 | 1044784 | 57800 | 0.21% |
| 2025-07-16 | 5.57 | 5.56 | 0.00 | 0.00% | 5.55 | 5.59 | 684937 | 38123 | 0.14% |
| 2025-07-15 | 5.59 | 5.56 | 0.00 | 0.00% | 5.53 | 5.59 | 1117453 | 62120 | 0.23% |
| 2025-07-14 | 5.72 | 5.68 | -0.02 | -0.35% | 5.68 | 5.76 | 1275666 | 72904 | 0.26% |
| 2025-07-11 | 5.77 | 5.70 | -0.06 | -1.04% | 5.70 | 5.84 | 1681026 | 97190 | 0.34% |
| 2025-07-10 | 5.74 | 5.76 | 0.02 | 0.35% | 5.74 | 5.79 | 1039601 | 59961 | 0.21% |
| 2025-07-09 | 5.72 | 5.74 | 0.03 | 0.53% | 5.71 | 5.78 | 963806 | 55482 | 0.20% |
| 2025-07-08 | 5.71 | 5.71 | 0.01 | 0.18% | 5.68 | 5.74 | 908321 | 51892 | 0.19% |
| 2025-07-07 | 5.71 | 5.70 | 0.00 | 0.00% | 5.68 | 5.72 | 513934 | 29300 | 0.11% |
| 2025-07-04 | 5.71 | 5.70 | 0.00 | 0.00% | 5.69 | 5.74 | 1038626 | 59366 | 0.21% |
| 2025-07-03 | 5.73 | 5.70 | -0.04 | -0.70% | 5.69 | 5.74 | 774752 | 44212 | 0.16% |
| 2025-07-02 | 5.74 | 5.74 | 0.01 | 0.17% | 5.70 | 5.75 | 607236 | 34797 | 0.12% |
| 2025-07-01 | 5.75 | 5.73 | -0.02 | -0.35% | 5.73 | 5.76 | 511251 | 29350 | 0.10% |
| 2025-06-30 | 5.79 | 5.75 | -0.03 | -0.52% | 5.73 | 5.80 | 767729 | 44202 | 0.16% |
| 2025-06-27 | 5.85 | 5.78 | -0.07 | -1.20% | 5.76 | 5.87 | 1034365 | 60083 | 0.21% |
| 2025-06-26 | 5.79 | 5.85 | 0.05 | 0.86% | 5.77 | 5.87 | 1033702 | 60239 | 0.21% |
| 2025-06-25 | 5.77 | 5.80 | 0.03 | 0.52% | 5.73 | 5.83 | 1263331 | 72942 | 0.26% |
| 2025-06-24 | 5.67 | 5.77 | 0.08 | 1.41% | 5.66 | 5.80 | 1431142 | 82297 | 0.29% |
| 2025-06-23 | 5.74 | 5.69 | -0.08 | -1.39% | 5.60 | 5.75 | 1612673 | 91133 | 0.33% |
| 2025-06-20 | 5.71 | 5.77 | 0.05 | 0.87% | 5.70 | 5.77 | 1700148 | 97789 | 0.35% |
| 2025-06-19 | 5.72 | 5.72 | 0.00 | 0.00% | 5.68 | 5.74 | 777706 | 44419 | 0.16% |
| 2025-06-18 | 5.75 | 5.72 | -0.04 | -0.69% | 5.72 | 5.77 | 560257 | 32130 | 0.11% |
| 2025-06-17 | 5.75 | 5.76 | 0.01 | 0.17% | 5.71 | 5.77 | 640968 | 36839 | 0.13% |
| 2025-06-16 | 5.74 | 5.75 | 0.01 | 0.17% | 5.70 | 5.77 | 606822 | 34792 | 0.12% |
| 2025-06-13 | 5.71 | 5.74 | 0.02 | 0.35% | 5.69 | 5.75 | 942476 | 53970 | 0.19% |
| 2025-06-12 | 5.72 | 5.72 | 0.00 | 0.00% | 5.66 | 5.73 | 747999 | 42573 | 0.15% |
| 2025-06-11 | 5.72 | 5.72 | 0.01 | 0.18% | 5.70 | 5.78 | 872880 | 50152 | 0.18% |
| 2025-06-10 | 5.79 | 5.71 | -0.07 | -1.21% | 5.71 | 5.82 | 930530 | 53527 | 0.19% |
| 2025-06-09 | 5.81 | 5.78 | -0.03 | -0.52% | 5.77 | 5.84 | 796713 | 46174 | 0.16% |
| 2025-06-06 | 5.79 | 5.81 | 0.03 | 0.52% | 5.78 | 5.84 | 625854 | 36355 | 0.13% |
| 2025-06-05 | 5.79 | 5.78 | 0.00 | 0.00% | 5.77 | 5.81 | 481035 | 27839 | 0.10% |
| 2025-06-04 | 5.87 | 5.78 | -0.10 | -1.70% | 5.78 | 5.88 | 954331 | 55401 | 0.20% |
| 2025-06-03 | 5.86 | 5.88 | 0.02 | 0.34% | 5.82 | 5.89 | 534664 | 31365 | 0.11% |
| 2025-05-30 | 5.91 | 5.86 | -0.04 | -0.68% | 5.85 | 5.94 | 727798 | 42785 | 0.15% |
| 2025-05-29 | 5.89 | 5.90 | 0.02 | 0.34% | 5.85 | 5.95 | 621851 | 36748 | 0.13% |
| 2025-05-28 | 5.88 | 5.88 | -0.01 | -0.17% | 5.87 | 5.91 | 393674 | 23185 | 0.08% |
| 2025-05-27 | 5.90 | 5.89 | 0.00 | 0.00% | 5.88 | 5.94 | 454903 | 26881 | 0.09% |
| 2025-05-26 | 5.87 | 5.89 | 0.02 | 0.34% | 5.84 | 5.92 | 589708 | 34680 | 0.12% |
| 2025-05-23 | 5.99 | 5.87 | -0.14 | -2.33% | 5.87 | 6.00 | 778726 | 46148 | 0.16% |
| 2025-05-22 | 5.96 | 6.01 | 0.06 | 1.01% | 5.92 | 6.01 | 619625 | 37043 | 0.13% |
| 2025-05-21 | 5.96 | 5.95 | 0.00 | 0.00% | 5.94 | 6.01 | 543406 | 32448 | 0.11% |
| 2025-05-20 | 6.00 | 5.95 | -0.04 | -0.67% | 5.95 | 6.03 | 709194 | 42419 | 0.14% |
| 2025-05-19 | 6.00 | 5.99 | -0.02 | -0.33% | 5.99 | 6.07 | 648300 | 39061 | 0.13% |
| 2025-05-16 | 6.01 | 6.01 | -0.01 | -0.17% | 5.92 | 6.04 | 1104444 | 66046 | 0.22% |
| 2025-05-15 | 6.02 | 6.02 | 0.01 | 0.17% | 5.94 | 6.04 | 926156 | 55584 | 0.19% |
| 2025-05-14 | 5.94 | 6.01 | 0.09 | 1.52% | 5.92 | 6.04 | 1114666 | 66773 | 0.23% |
| 2025-05-13 | 5.97 | 5.92 | -0.05 | -0.84% | 5.91 | 5.97 | 675363 | 40095 | 0.14% |
| 2025-05-12 | 5.97 | 5.97 | 0.01 | 0.17% | 5.90 | 5.98 | 896881 | 53320 | 0.18% |
| 2025-05-09 | 5.93 | 5.96 | 0.02 | 0.34% | 5.92 | 5.98 | 774862 | 46168 | 0.16% |
| 2025-05-08 | 5.87 | 5.94 | 0.03 | 0.51% | 5.85 | 5.94 | 811335 | 47952 | 0.17% |
| 2025-05-07 | 5.85 | 5.91 | 0.14 | 2.43% | 5.77 | 5.91 | 1567262 | 91780 | 0.32% |
| 2025-05-06 | 5.84 | 5.77 | -0.04 | -0.69% | 5.76 | 5.84 | 930129 | 53770 | 0.19% |
| 2025-04-30 | 5.82 | 5.81 | -0.04 | -0.68% | 5.72 | 5.84 | 1049690 | 60725 | 0.21% |
| 2025-04-29 | 5.84 | 5.85 | 0.01 | 0.17% | 5.80 | 5.88 | 700013 | 40902 | 0.14% |
| 2025-04-28 | 5.83 | 5.84 | 0.02 | 0.34% | 5.81 | 5.89 | 728355 | 42636 | 0.15% |
| 2025-04-25 | 5.95 | 5.82 | -0.13 | -2.18% | 5.82 | 5.95 | 1140603 | 66746 | 0.23% |
| 2025-04-24 | 5.88 | 5.95 | 0.07 | 1.19% | 5.88 | 5.96 | 742776 | 44104 | 0.15% |
| 2025-04-23 | 5.92 | 5.88 | -0.02 | -0.34% | 5.85 | 5.92 | 655608 | 38534 | 0.13% |