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 | 6.32 | 6.38 | 0.13 | 2.08% | 6.21 | 6.43 | 85242 | 5424 | 2.38% |
| 2025-07-31 | 6.38 | 6.25 | -0.16 | -2.50% | 6.22 | 6.41 | 73118 | 4596 | 2.04% |
| 2025-07-30 | 6.44 | 6.41 | -0.01 | -0.16% | 6.33 | 6.50 | 59252 | 3791 | 1.65% |
| 2025-07-29 | 6.52 | 6.42 | -0.06 | -0.93% | 6.39 | 6.59 | 97616 | 6318 | 2.72% |
| 2025-07-28 | 6.27 | 6.48 | 0.20 | 3.18% | 6.25 | 6.54 | 110094 | 7082 | 3.07% |
| 2025-07-25 | 6.23 | 6.28 | 0.07 | 1.13% | 6.16 | 6.35 | 69600 | 4351 | 1.94% |
| 2025-07-24 | 6.13 | 6.21 | 0.07 | 1.14% | 6.13 | 6.23 | 54499 | 3370 | 1.52% |
| 2025-07-23 | 6.19 | 6.14 | -0.06 | -0.97% | 6.14 | 6.27 | 61426 | 3789 | 1.71% |
| 2025-07-22 | 6.18 | 6.20 | 0.01 | 0.16% | 6.15 | 6.23 | 66547 | 4116 | 1.86% |
| 2025-07-21 | 6.07 | 6.19 | 0.14 | 2.31% | 6.07 | 6.20 | 105392 | 6467 | 2.94% |
| 2025-07-18 | 6.08 | 6.05 | -0.02 | -0.33% | 6.01 | 6.08 | 46157 | 2789 | 1.29% |
| 2025-07-17 | 6.12 | 6.07 | 0.00 | 0.00% | 6.03 | 6.12 | 45729 | 2771 | 1.28% |
| 2025-07-16 | 6.04 | 6.07 | 0.04 | 0.66% | 6.00 | 6.11 | 61664 | 3740 | 1.72% |
| 2025-07-15 | 6.22 | 6.03 | -0.17 | -2.74% | 5.94 | 6.22 | 105132 | 6328 | 2.93% |
| 2025-07-14 | 6.13 | 6.20 | 0.11 | 1.81% | 6.09 | 6.21 | 64709 | 3984 | 1.81% |
| 2025-07-11 | 6.20 | 6.09 | -0.11 | -1.77% | 6.05 | 6.23 | 105314 | 6439 | 2.94% |
| 2025-07-10 | 6.23 | 6.20 | -0.03 | -0.48% | 6.15 | 6.29 | 102275 | 6344 | 2.85% |
| 2025-07-09 | 6.26 | 6.23 | -0.06 | -0.95% | 6.19 | 6.38 | 97536 | 6146 | 2.72% |
| 2025-07-08 | 6.23 | 6.29 | 0.07 | 1.13% | 6.16 | 6.30 | 89010 | 5557 | 2.48% |
| 2025-07-07 | 6.07 | 6.22 | 0.12 | 1.97% | 6.04 | 6.23 | 74473 | 4585 | 2.08% |
| 2025-07-04 | 6.14 | 6.10 | -0.04 | -0.65% | 6.08 | 6.20 | 58320 | 3579 | 1.63% |
| 2025-07-03 | 6.06 | 6.14 | 0.08 | 1.32% | 6.04 | 6.16 | 63660 | 3892 | 1.78% |
| 2025-07-02 | 6.07 | 6.06 | 0.01 | 0.17% | 6.01 | 6.07 | 42653 | 2576 | 1.19% |
| 2025-07-01 | 6.04 | 6.05 | 0.03 | 0.50% | 6.00 | 6.12 | 59388 | 3589 | 1.66% |
| 2025-06-30 | 5.98 | 6.02 | 0.04 | 0.67% | 5.96 | 6.08 | 81676 | 4916 | 2.28% |
| 2025-06-27 | 6.03 | 5.98 | -0.06 | -0.99% | 5.95 | 6.06 | 66300 | 3975 | 1.85% |
| 2025-06-26 | 6.11 | 6.04 | -0.05 | -0.82% | 5.98 | 6.15 | 68340 | 4129 | 1.91% |
| 2025-06-25 | 6.04 | 6.09 | 0.04 | 0.66% | 6.02 | 6.10 | 93321 | 5663 | 2.60% |
| 2025-06-24 | 6.01 | 6.05 | -0.08 | -1.31% | 5.88 | 6.11 | 145812 | 8751 | 4.07% |
| 2025-06-23 | 6.07 | 6.13 | 0.14 | 2.34% | 5.96 | 6.14 | 158284 | 9573 | 4.42% |
| 2025-06-20 | 5.84 | 5.99 | 0.15 | 2.57% | 5.78 | 6.09 | 173114 | 10266 | 4.83% |
| 2025-06-19 | 5.85 | 5.84 | -0.03 | -0.51% | 5.72 | 5.95 | 121866 | 7119 | 3.40% |
| 2025-06-18 | 5.99 | 5.87 | -0.13 | -2.17% | 5.84 | 6.00 | 87895 | 5176 | 2.45% |
| 2025-06-17 | 5.95 | 6.00 | 0.05 | 0.84% | 5.86 | 6.00 | 107365 | 6384 | 2.99% |
| 2025-06-16 | 5.98 | 5.95 | 0.03 | 0.51% | 5.87 | 6.03 | 109889 | 6531 | 3.07% |
| 2025-06-13 | 5.99 | 5.92 | -0.07 | -1.17% | 5.91 | 6.08 | 87165 | 5219 | 2.43% |
| 2025-06-12 | 5.98 | 5.99 | -0.01 | -0.17% | 5.91 | 6.01 | 61939 | 3686 | 1.73% |
| 2025-06-11 | 5.94 | 6.00 | 0.06 | 1.01% | 5.92 | 6.03 | 66807 | 3995 | 1.86% |
| 2025-06-10 | 6.01 | 5.94 | -0.10 | -1.66% | 5.90 | 6.05 | 108716 | 6474 | 3.03% |
| 2025-06-09 | 6.09 | 6.04 | 0.03 | 0.50% | 5.94 | 6.12 | 114244 | 6876 | 3.19% |
| 2025-06-06 | 5.91 | 6.01 | 0.10 | 1.69% | 5.91 | 6.06 | 118566 | 7099 | 3.31% |
| 2025-06-05 | 5.91 | 5.91 | 0.01 | 0.17% | 5.86 | 5.98 | 77571 | 4583 | 2.16% |
| 2025-06-04 | 5.95 | 5.90 | -0.02 | -0.34% | 5.86 | 5.97 | 90145 | 5308 | 2.51% |
| 2025-06-03 | 5.75 | 5.92 | 0.17 | 2.96% | 5.69 | 5.95 | 140339 | 8224 | 3.91% |
| 2025-05-30 | 5.84 | 5.75 | -0.06 | -1.03% | 5.73 | 5.98 | 125053 | 7235 | 3.49% |
| 2025-05-29 | 5.70 | 5.81 | 0.13 | 2.29% | 5.66 | 5.93 | 230146 | 13319 | 6.42% |
| 2025-05-28 | 5.77 | 5.68 | -0.06 | -1.05% | 5.64 | 5.82 | 194073 | 11065 | 5.41% |
| 2025-05-27 | 5.95 | 5.74 | -0.24 | -4.01% | 5.63 | 5.96 | 388106 | 22253 | 10.83% |
| 2025-05-26 | 5.85 | 5.98 | 0.41 | 7.36% | 5.73 | 6.13 | 535347 | 32171 | 14.93% |
| 2025-05-23 | 5.80 | 5.57 | -0.07 | -1.24% | 5.57 | 5.99 | 254832 | 14750 | 7.11% |
| 2025-05-22 | 5.68 | 5.64 | -0.06 | -1.05% | 5.59 | 5.76 | 60500 | 3427 | 1.69% |
| 2025-05-21 | 5.77 | 5.70 | -0.05 | -0.87% | 5.69 | 5.77 | 34983 | 2000 | 0.98% |
| 2025-05-20 | 5.73 | 5.75 | 0.03 | 0.52% | 5.67 | 5.76 | 34688 | 1984 | 0.97% |
| 2025-05-19 | 5.66 | 5.72 | 0.06 | 1.06% | 5.61 | 5.75 | 54429 | 3097 | 1.52% |
| 2025-05-16 | 5.60 | 5.66 | 0.06 | 1.07% | 5.58 | 5.68 | 42605 | 2405 | 1.19% |
| 2025-05-15 | 5.62 | 5.60 | -0.04 | -0.71% | 5.59 | 5.67 | 39205 | 2204 | 1.09% |
| 2025-05-14 | 5.61 | 5.64 | 0.02 | 0.36% | 5.58 | 5.68 | 51793 | 2916 | 1.44% |
| 2025-05-13 | 5.63 | 5.62 | 0.03 | 0.54% | 5.54 | 5.74 | 88231 | 4962 | 2.46% |
| 2025-05-12 | 5.60 | 5.59 | 0.00 | 0.00% | 5.50 | 5.63 | 58123 | 3231 | 1.62% |
| 2025-05-09 | 5.57 | 5.59 | 0.01 | 0.18% | 5.55 | 5.64 | 67270 | 3767 | 1.88% |
| 2025-05-08 | 5.48 | 5.58 | 0.07 | 1.27% | 5.48 | 5.62 | 58312 | 3250 | 1.63% |
| 2025-05-07 | 5.51 | 5.51 | 0.03 | 0.55% | 5.47 | 5.58 | 61770 | 3411 | 1.72% |
| 2025-05-06 | 5.35 | 5.48 | 0.13 | 2.43% | 5.35 | 5.48 | 56467 | 3070 | 1.58% |
| 2025-04-30 | 5.31 | 5.35 | 0.03 | 0.56% | 5.27 | 5.42 | 48713 | 2617 | 1.36% |
| 2025-04-29 | 5.37 | 5.32 | 0.00 | 0.00% | 5.15 | 5.39 | 67506 | 3595 | 1.88% |
| 2025-04-28 | 5.44 | 5.32 | -0.10 | -1.85% | 5.29 | 5.59 | 79880 | 4297 | 2.23% |
| 2025-04-25 | 5.37 | 5.42 | 0.05 | 0.93% | 5.35 | 5.47 | 43634 | 2362 | 1.22% |
| 2025-04-24 | 5.38 | 5.37 | 0.01 | 0.19% | 5.30 | 5.42 | 44476 | 2383 | 1.24% |