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 | 6.01 | 6.03 | 0.00 | 0.00% | 6.01 | 6.09 | 88531 | 5348 | 1.64% |
| 2025-07-31 | 6.18 | 6.03 | -0.16 | -2.58% | 6.02 | 6.18 | 101245 | 6146 | 1.88% |
| 2025-07-30 | 6.04 | 6.19 | 0.14 | 2.31% | 6.04 | 6.20 | 159419 | 9784 | 2.96% |
| 2025-07-29 | 6.08 | 6.05 | -0.03 | -0.49% | 5.98 | 6.10 | 93959 | 5658 | 1.74% |
| 2025-07-28 | 6.13 | 6.08 | -0.05 | -0.82% | 6.06 | 6.18 | 91509 | 5575 | 1.70% |
| 2025-07-25 | 6.15 | 6.13 | -0.01 | -0.16% | 6.09 | 6.21 | 101853 | 6251 | 1.89% |
| 2025-07-24 | 6.15 | 6.14 | 0.02 | 0.33% | 6.09 | 6.20 | 113744 | 6968 | 2.11% |
| 2025-07-23 | 6.11 | 6.12 | -0.01 | -0.16% | 6.09 | 6.31 | 174554 | 10823 | 3.24% |
| 2025-07-22 | 6.00 | 6.13 | 0.13 | 2.17% | 5.95 | 6.19 | 180036 | 10938 | 3.34% |
| 2025-07-21 | 5.92 | 6.00 | 0.07 | 1.18% | 5.89 | 6.00 | 122767 | 7328 | 2.28% |
| 2025-07-18 | 5.94 | 5.93 | -0.01 | -0.17% | 5.87 | 5.95 | 110779 | 6535 | 2.06% |
| 2025-07-17 | 6.04 | 5.94 | -0.08 | -1.33% | 5.90 | 6.16 | 158909 | 9533 | 2.95% |
| 2025-07-16 | 5.97 | 6.02 | 0.06 | 1.01% | 5.90 | 6.05 | 115341 | 6885 | 2.14% |
| 2025-07-15 | 6.03 | 5.96 | -0.08 | -1.32% | 5.91 | 6.17 | 218126 | 13085 | 4.05% |
| 2025-07-14 | 5.78 | 6.04 | 0.24 | 4.14% | 5.76 | 6.07 | 253559 | 15059 | 4.70% |
| 2025-07-11 | 5.86 | 5.80 | -0.04 | -0.68% | 5.71 | 5.89 | 119257 | 6912 | 2.21% |
| 2025-07-10 | 5.77 | 5.84 | 0.06 | 1.04% | 5.74 | 5.87 | 124276 | 7215 | 2.31% |
| 2025-07-09 | 5.73 | 5.78 | 0.06 | 1.05% | 5.70 | 5.86 | 136963 | 7925 | 2.54% |
| 2025-07-08 | 5.72 | 5.72 | 0.03 | 0.53% | 5.68 | 5.75 | 73760 | 4215 | 1.37% |
| 2025-07-07 | 5.66 | 5.69 | 0.01 | 0.18% | 5.64 | 5.74 | 77570 | 4423 | 1.44% |
| 2025-07-04 | 5.74 | 5.68 | -0.04 | -0.70% | 5.65 | 5.75 | 83638 | 4770 | 1.55% |
| 2025-07-03 | 5.75 | 5.72 | -0.02 | -0.35% | 5.68 | 5.76 | 81872 | 4681 | 1.52% |
| 2025-07-02 | 5.72 | 5.74 | 0.03 | 0.53% | 5.69 | 5.75 | 93333 | 5336 | 1.73% |
| 2025-07-01 | 5.73 | 5.71 | -0.02 | -0.35% | 5.67 | 5.77 | 103763 | 5939 | 1.93% |
| 2025-06-30 | 5.68 | 5.73 | 0.05 | 0.88% | 5.64 | 5.74 | 108066 | 6164 | 2.00% |
| 2025-06-27 | 5.69 | 5.68 | -0.05 | -0.87% | 5.65 | 5.76 | 128222 | 7289 | 2.38% |
| 2025-06-26 | 5.67 | 5.73 | 0.01 | 0.17% | 5.59 | 5.81 | 250533 | 14278 | 4.65% |
| 2025-06-25 | 5.60 | 5.72 | 0.16 | 2.88% | 5.58 | 5.85 | 329419 | 18864 | 6.11% |
| 2025-06-24 | 5.39 | 5.56 | 0.17 | 3.15% | 5.35 | 5.60 | 133252 | 7360 | 2.47% |
| 2025-06-23 | 5.16 | 5.39 | 0.15 | 2.86% | 5.14 | 5.39 | 99128 | 5254 | 1.84% |
| 2025-06-20 | 5.22 | 5.24 | -0.02 | -0.38% | 5.21 | 5.29 | 63687 | 3340 | 1.18% |
| 2025-06-19 | 5.27 | 5.26 | -0.02 | -0.38% | 5.22 | 5.34 | 107004 | 5647 | 1.99% |
| 2025-06-18 | 5.36 | 5.28 | -0.12 | -2.22% | 5.27 | 5.38 | 101369 | 5383 | 1.88% |
| 2025-06-17 | 5.43 | 5.40 | -0.01 | -0.18% | 5.36 | 5.46 | 83208 | 4499 | 1.54% |
| 2025-06-16 | 5.35 | 5.41 | 0.01 | 0.19% | 5.32 | 5.46 | 72392 | 3920 | 1.34% |
| 2025-06-13 | 5.56 | 5.40 | -0.18 | -3.23% | 5.37 | 5.58 | 142213 | 7723 | 2.64% |
| 2025-06-12 | 5.57 | 5.58 | 0.02 | 0.36% | 5.51 | 5.62 | 104315 | 5796 | 1.94% |
| 2025-06-11 | 5.56 | 5.56 | 0.01 | 0.18% | 5.52 | 5.62 | 80453 | 4492 | 1.49% |
| 2025-06-10 | 5.61 | 5.55 | -0.06 | -1.07% | 5.47 | 5.62 | 125304 | 6950 | 2.32% |
| 2025-06-09 | 5.61 | 5.61 | 0.00 | 0.00% | 5.59 | 5.65 | 106913 | 6010 | 1.98% |
| 2025-06-06 | 5.64 | 5.61 | -0.02 | -0.36% | 5.53 | 5.67 | 99651 | 5570 | 1.85% |
| 2025-06-05 | 5.71 | 5.63 | -0.07 | -1.23% | 5.60 | 5.74 | 152460 | 8639 | 2.83% |
| 2025-06-04 | 5.57 | 5.70 | 0.14 | 2.52% | 5.55 | 5.70 | 184171 | 10372 | 3.42% |
| 2025-06-03 | 5.45 | 5.56 | 0.08 | 1.46% | 5.41 | 5.56 | 100503 | 5553 | 1.86% |
| 2025-05-30 | 5.56 | 5.48 | -0.10 | -1.79% | 5.43 | 5.59 | 143247 | 7855 | 2.66% |
| 2025-05-29 | 5.56 | 5.58 | 0.07 | 1.27% | 5.47 | 5.65 | 187488 | 10435 | 3.48% |
| 2025-05-28 | 7.32 | 7.26 | -0.07 | -0.95% | 7.23 | 7.37 | 109190 | 7974 | 2.63% |
| 2025-05-27 | 7.22 | 7.33 | 0.09 | 1.24% | 7.19 | 7.34 | 113404 | 8255 | 2.73% |
| 2025-05-26 | 7.20 | 7.24 | 0.06 | 0.84% | 7.14 | 7.27 | 71547 | 5165 | 1.73% |
| 2025-05-23 | 7.23 | 7.18 | -0.01 | -0.14% | 7.15 | 7.35 | 126784 | 9195 | 3.06% |
| 2025-05-22 | 7.45 | 7.19 | -0.20 | -2.71% | 7.18 | 7.50 | 153667 | 11226 | 3.71% |
| 2025-05-21 | 7.43 | 7.39 | -0.02 | -0.27% | 7.31 | 7.43 | 117747 | 8682 | 2.84% |
| 2025-05-20 | 7.42 | 7.41 | -0.02 | -0.27% | 7.36 | 7.48 | 132030 | 9785 | 3.18% |
| 2025-05-19 | 7.37 | 7.43 | 0.06 | 0.81% | 7.33 | 7.44 | 161977 | 11997 | 3.91% |
| 2025-05-16 | 7.35 | 7.37 | 0.02 | 0.27% | 7.22 | 7.39 | 170828 | 12471 | 4.12% |
| 2025-05-15 | 7.21 | 7.35 | 0.14 | 1.94% | 7.14 | 7.39 | 250868 | 18312 | 6.05% |
| 2025-05-14 | 7.16 | 7.21 | 0.07 | 0.98% | 7.08 | 7.24 | 143849 | 10315 | 3.47% |
| 2025-05-13 | 7.19 | 7.14 | -0.01 | -0.14% | 7.09 | 7.22 | 105171 | 7526 | 2.54% |
| 2025-05-12 | 7.17 | 7.15 | 0.02 | 0.28% | 7.11 | 7.21 | 84118 | 6006 | 2.03% |
| 2025-05-09 | 7.24 | 7.13 | -0.11 | -1.52% | 7.08 | 7.24 | 136747 | 9755 | 3.30% |
| 2025-05-08 | 7.18 | 7.24 | 0.05 | 0.70% | 7.07 | 7.30 | 196387 | 14234 | 4.74% |
| 2025-05-07 | 7.24 | 7.19 | 0.02 | 0.28% | 7.12 | 7.36 | 196133 | 14203 | 4.73% |
| 2025-05-06 | 7.13 | 7.17 | 0.08 | 1.13% | 7.11 | 7.24 | 186086 | 13326 | 4.49% |
| 2025-04-30 | 7.11 | 7.09 | -0.12 | -1.66% | 7.08 | 7.60 | 272198 | 19807 | 6.56% |
| 2025-04-29 | 7.01 | 7.21 | 0.21 | 3.00% | 6.88 | 7.27 | 249002 | 17606 | 6.01% |
| 2025-04-28 | 7.21 | 7.00 | -0.17 | -2.37% | 6.95 | 7.28 | 162948 | 11486 | 3.93% |
| 2025-04-25 | 7.08 | 7.17 | 0.03 | 0.42% | 7.08 | 7.39 | 216085 | 15665 | 5.21% |
| 2025-04-24 | 7.25 | 7.14 | -0.17 | -2.33% | 7.02 | 7.30 | 263516 | 18737 | 6.36% |