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 | 5.80 | 5.88 | 0.04 | 0.68% | 5.80 | 5.91 | 76220 | 4479 | 1.37% |
| 2025-07-31 | 5.89 | 5.84 | -0.05 | -0.85% | 5.79 | 5.92 | 84537 | 4944 | 1.52% |
| 2025-07-30 | 5.92 | 5.89 | -0.03 | -0.51% | 5.83 | 5.96 | 97378 | 5739 | 1.75% |
| 2025-07-29 | 5.94 | 5.92 | -0.04 | -0.67% | 5.85 | 5.97 | 101546 | 5989 | 1.83% |
| 2025-07-28 | 5.99 | 5.96 | -0.01 | -0.17% | 5.94 | 6.02 | 70255 | 4197 | 1.26% |
| 2025-07-25 | 6.00 | 5.97 | -0.03 | -0.50% | 5.94 | 6.03 | 87411 | 5219 | 1.57% |
| 2025-07-24 | 5.97 | 6.00 | 0.02 | 0.33% | 5.95 | 6.00 | 102074 | 6102 | 1.84% |
| 2025-07-23 | 6.08 | 5.98 | -0.07 | -1.16% | 5.97 | 6.08 | 111696 | 6728 | 2.01% |
| 2025-07-22 | 6.06 | 6.05 | -0.02 | -0.33% | 5.99 | 6.09 | 142420 | 8602 | 2.56% |
| 2025-07-21 | 6.03 | 6.07 | 0.03 | 0.50% | 5.99 | 6.08 | 150189 | 9076 | 2.70% |
| 2025-07-18 | 6.07 | 6.04 | 0.00 | 0.00% | 6.02 | 6.16 | 196053 | 11891 | 3.53% |
| 2025-07-17 | 6.05 | 6.04 | -0.07 | -1.15% | 5.97 | 6.10 | 238233 | 14385 | 4.29% |
| 2025-07-16 | 6.04 | 6.11 | 0.17 | 2.86% | 5.94 | 6.19 | 385382 | 23475 | 6.94% |
| 2025-07-15 | 5.93 | 5.94 | -0.01 | -0.17% | 5.88 | 6.12 | 421437 | 25330 | 7.58% |
| 2025-07-14 | 5.84 | 5.95 | 0.10 | 1.71% | 5.81 | 5.98 | 119817 | 7094 | 2.16% |
| 2025-07-11 | 5.82 | 5.85 | 0.01 | 0.17% | 5.76 | 5.86 | 101233 | 5897 | 1.82% |
| 2025-07-10 | 5.79 | 5.84 | 0.05 | 0.86% | 5.76 | 5.85 | 98300 | 5716 | 1.77% |
| 2025-07-09 | 5.86 | 5.79 | -0.07 | -1.19% | 5.77 | 5.88 | 84940 | 4947 | 1.53% |
| 2025-07-08 | 5.78 | 5.86 | 0.06 | 1.03% | 5.77 | 5.86 | 80529 | 4693 | 1.45% |
| 2025-07-07 | 5.74 | 5.80 | 0.06 | 1.05% | 5.71 | 5.80 | 80205 | 4629 | 1.44% |
| 2025-07-04 | 5.80 | 5.74 | -0.06 | -1.03% | 5.72 | 5.81 | 77518 | 4470 | 1.39% |
| 2025-07-03 | 5.78 | 5.80 | 0.02 | 0.35% | 5.76 | 5.81 | 70258 | 4068 | 1.26% |
| 2025-07-02 | 5.77 | 5.78 | 0.01 | 0.17% | 5.73 | 5.79 | 69720 | 4022 | 1.25% |
| 2025-07-01 | 5.79 | 5.77 | -0.02 | -0.35% | 5.71 | 5.83 | 83830 | 4829 | 1.51% |
| 2025-06-30 | 5.75 | 5.79 | 0.05 | 0.87% | 5.75 | 5.81 | 97157 | 5626 | 1.75% |
| 2025-06-27 | 5.74 | 5.74 | 0.01 | 0.17% | 5.71 | 5.78 | 68225 | 3914 | 1.23% |
| 2025-06-26 | 5.77 | 5.73 | -0.04 | -0.69% | 5.71 | 5.79 | 128518 | 7383 | 2.31% |
| 2025-06-25 | 5.75 | 5.77 | 0.02 | 0.35% | 5.70 | 5.90 | 164764 | 9548 | 2.97% |
| 2025-06-24 | 5.49 | 5.75 | 0.26 | 4.74% | 5.49 | 5.80 | 212770 | 12128 | 3.83% |
| 2025-06-23 | 5.37 | 5.49 | 0.11 | 2.04% | 5.34 | 5.51 | 76195 | 4151 | 1.37% |
| 2025-06-20 | 5.37 | 5.38 | 0.01 | 0.19% | 5.35 | 5.44 | 64692 | 3486 | 1.16% |
| 2025-06-19 | 5.52 | 5.37 | -0.16 | -2.89% | 5.34 | 5.53 | 99915 | 5403 | 1.80% |
| 2025-06-18 | 5.50 | 5.53 | 0.00 | 0.00% | 5.46 | 5.53 | 55669 | 3061 | 1.00% |
| 2025-06-17 | 5.54 | 5.53 | -0.01 | -0.18% | 5.48 | 5.60 | 65363 | 3611 | 1.18% |
| 2025-06-16 | 5.48 | 5.54 | 0.05 | 0.91% | 5.46 | 5.56 | 67854 | 3748 | 1.22% |
| 2025-06-13 | 5.61 | 5.49 | -0.13 | -2.31% | 5.45 | 5.61 | 91804 | 5058 | 1.65% |
| 2025-06-12 | 5.65 | 5.62 | -0.05 | -0.88% | 5.59 | 5.68 | 82805 | 4661 | 1.49% |
| 2025-06-11 | 5.60 | 5.67 | 0.05 | 0.89% | 5.60 | 5.69 | 86149 | 4881 | 1.55% |
| 2025-06-10 | 5.67 | 5.62 | -0.06 | -1.06% | 5.53 | 5.69 | 96819 | 5438 | 1.74% |
| 2025-06-09 | 5.63 | 5.68 | 0.05 | 0.89% | 5.62 | 5.68 | 76980 | 4354 | 1.39% |
| 2025-06-06 | 5.61 | 5.63 | 0.01 | 0.18% | 5.59 | 5.65 | 57868 | 3251 | 1.04% |
| 2025-06-05 | 5.64 | 5.62 | -0.02 | -0.35% | 5.59 | 5.66 | 77490 | 4351 | 1.39% |
| 2025-06-04 | 5.62 | 5.64 | 0.03 | 0.53% | 5.60 | 5.65 | 58763 | 3304 | 1.06% |
| 2025-06-03 | 5.58 | 5.61 | -0.01 | -0.18% | 5.55 | 5.64 | 65951 | 3700 | 1.19% |
| 2025-05-30 | 5.78 | 5.62 | -0.17 | -2.94% | 5.61 | 5.79 | 107379 | 6083 | 1.93% |
| 2025-05-29 | 5.68 | 5.79 | 0.11 | 1.94% | 5.67 | 5.82 | 138335 | 7979 | 2.49% |
| 2025-05-28 | 5.63 | 5.68 | 0.05 | 0.89% | 5.63 | 5.75 | 106199 | 6044 | 1.91% |
| 2025-05-27 | 5.56 | 5.63 | 0.04 | 0.72% | 5.53 | 5.64 | 65168 | 3641 | 1.17% |
| 2025-05-26 | 5.48 | 5.59 | 0.09 | 1.64% | 5.48 | 5.60 | 91348 | 5077 | 1.64% |
| 2025-05-23 | 5.61 | 5.50 | -0.11 | -1.96% | 5.49 | 5.68 | 110521 | 6185 | 1.99% |
| 2025-05-22 | 5.67 | 5.61 | -0.08 | -1.41% | 5.59 | 5.71 | 136401 | 7692 | 2.45% |
| 2025-05-21 | 5.67 | 5.69 | 0.01 | 0.18% | 5.62 | 5.70 | 94874 | 5370 | 1.71% |
| 2025-05-20 | 5.68 | 5.69 | 0.00 | 0.00% | 5.62 | 5.70 | 87397 | 4952 | 1.57% |
| 2025-05-19 | 5.61 | 5.69 | 0.09 | 1.61% | 5.57 | 5.69 | 117565 | 6648 | 2.12% |
| 2025-05-16 | 5.54 | 5.60 | 0.04 | 0.72% | 5.54 | 5.64 | 82023 | 4597 | 1.48% |
| 2025-05-15 | 5.56 | 5.56 | 0.00 | 0.00% | 5.49 | 5.62 | 114419 | 6367 | 2.06% |
| 2025-05-14 | 5.55 | 5.56 | -0.01 | -0.18% | 5.51 | 5.58 | 82530 | 4573 | 1.49% |
| 2025-05-13 | 5.60 | 5.57 | 0.01 | 0.18% | 5.53 | 5.62 | 85649 | 4774 | 1.54% |
| 2025-05-12 | 5.59 | 5.56 | 0.01 | 0.18% | 5.52 | 5.62 | 91479 | 5090 | 1.65% |
| 2025-05-09 | 5.60 | 5.55 | -0.05 | -0.89% | 5.49 | 5.60 | 100469 | 5572 | 1.81% |
| 2025-05-08 | 5.52 | 5.60 | 0.06 | 1.08% | 5.50 | 5.64 | 109074 | 6099 | 1.96% |
| 2025-05-07 | 5.49 | 5.54 | 0.05 | 0.91% | 5.49 | 5.57 | 156726 | 8663 | 2.82% |
| 2025-05-06 | 5.33 | 5.49 | 0.18 | 3.39% | 5.33 | 5.49 | 196240 | 10640 | 3.53% |
| 2025-04-30 | 5.38 | 5.31 | 0.18 | 3.51% | 5.26 | 5.45 | 228666 | 12188 | 4.11% |
| 2025-04-29 | 5.02 | 5.13 | 0.08 | 1.58% | 5.01 | 5.16 | 73310 | 3758 | 1.32% |
| 2025-04-28 | 5.18 | 5.05 | -0.15 | -2.88% | 5.03 | 5.19 | 76100 | 3866 | 1.37% |
| 2025-04-25 | 5.17 | 5.20 | 0.03 | 0.58% | 5.16 | 5.24 | 62053 | 3227 | 1.12% |
| 2025-04-24 | 5.25 | 5.17 | -0.08 | -1.52% | 5.14 | 5.25 | 88223 | 4571 | 1.59% |