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 | 6.02 | 6.01 | 0.01 | 0.17% | 5.93 | 6.06 | 147272 | 8827 | 1.67% |
| 2025-07-31 | 6.03 | 6.00 | 0.00 | 0.00% | 5.99 | 6.12 | 174179 | 10526 | 1.98% |
| 2025-07-30 | 5.85 | 6.00 | 0.04 | 0.67% | 5.84 | 6.23 | 283934 | 17265 | 3.23% |
| 2025-07-29 | 5.82 | 5.96 | 0.13 | 2.23% | 5.75 | 6.07 | 252775 | 15025 | 2.87% |
| 2025-07-28 | 5.90 | 5.83 | -0.05 | -0.85% | 5.82 | 5.91 | 89732 | 5247 | 1.02% |
| 2025-07-25 | 5.73 | 5.88 | 0.14 | 2.44% | 5.72 | 5.99 | 155185 | 9058 | 1.76% |
| 2025-07-24 | 5.77 | 5.74 | -0.06 | -1.03% | 5.72 | 5.78 | 87522 | 5020 | 0.99% |
| 2025-07-23 | 5.78 | 5.80 | -0.01 | -0.17% | 5.75 | 5.86 | 96870 | 5611 | 1.10% |
| 2025-07-22 | 5.78 | 5.81 | 0.05 | 0.87% | 5.78 | 5.91 | 125039 | 7300 | 1.42% |
| 2025-07-21 | 5.83 | 5.76 | -0.08 | -1.37% | 5.72 | 5.83 | 119258 | 6871 | 1.36% |
| 2025-07-18 | 5.90 | 5.84 | -0.03 | -0.51% | 5.81 | 5.95 | 118621 | 6958 | 1.35% |
| 2025-07-17 | 5.94 | 5.87 | -0.07 | -1.18% | 5.76 | 5.94 | 186899 | 10942 | 2.12% |
| 2025-07-16 | 6.03 | 5.94 | -0.04 | -0.67% | 5.94 | 6.03 | 114386 | 6820 | 1.30% |
| 2025-07-15 | 6.06 | 5.98 | -0.17 | -2.76% | 5.95 | 6.08 | 160488 | 9631 | 1.82% |
| 2025-07-14 | 5.95 | 6.15 | 0.18 | 3.02% | 5.91 | 6.25 | 243925 | 14850 | 2.77% |
| 2025-07-11 | 5.96 | 5.97 | 0.02 | 0.34% | 5.93 | 6.02 | 97725 | 5847 | 1.11% |
| 2025-07-10 | 5.89 | 5.95 | 0.03 | 0.51% | 5.89 | 6.03 | 123398 | 7381 | 1.40% |
| 2025-07-09 | 5.99 | 5.92 | -0.07 | -1.17% | 5.90 | 6.00 | 102339 | 6061 | 1.16% |
| 2025-07-08 | 5.90 | 5.99 | 0.09 | 1.53% | 5.89 | 6.02 | 127567 | 7629 | 1.45% |
| 2025-07-07 | 5.88 | 5.90 | 0.04 | 0.68% | 5.83 | 5.94 | 99618 | 5882 | 1.13% |
| 2025-07-04 | 5.82 | 5.86 | -0.01 | -0.17% | 5.76 | 5.95 | 113525 | 6658 | 1.29% |
| 2025-07-03 | 5.91 | 5.87 | -0.08 | -1.34% | 5.85 | 5.96 | 137989 | 8112 | 1.57% |
| 2025-07-02 | 6.07 | 5.95 | -0.11 | -1.82% | 5.85 | 6.09 | 188215 | 11207 | 2.14% |
| 2025-07-01 | 5.95 | 6.06 | 0.10 | 1.68% | 5.93 | 6.08 | 155035 | 9355 | 1.76% |
| 2025-06-30 | 6.02 | 5.96 | -0.03 | -0.50% | 5.92 | 6.14 | 158836 | 9493 | 1.81% |
| 2025-06-27 | 6.06 | 5.99 | -0.08 | -1.32% | 5.93 | 6.10 | 184489 | 11065 | 2.10% |
| 2025-06-26 | 5.77 | 6.07 | 0.28 | 4.84% | 5.71 | 6.08 | 289275 | 17217 | 3.29% |
| 2025-06-25 | 5.80 | 5.79 | -0.01 | -0.17% | 5.72 | 5.90 | 152714 | 8864 | 1.74% |
| 2025-06-24 | 5.75 | 5.80 | 0.06 | 1.05% | 5.73 | 5.91 | 177694 | 10344 | 2.02% |
| 2025-06-23 | 5.63 | 5.74 | 0.02 | 0.35% | 5.52 | 5.82 | 184569 | 10477 | 2.10% |
| 2025-06-20 | 5.93 | 5.72 | -0.25 | -4.19% | 5.67 | 5.97 | 311665 | 17969 | 3.54% |
| 2025-06-19 | 5.99 | 5.97 | -0.02 | -0.33% | 5.94 | 6.14 | 228276 | 13793 | 2.59% |
| 2025-06-18 | 6.10 | 5.99 | -0.13 | -2.12% | 5.90 | 6.12 | 294667 | 17631 | 3.35% |
| 2025-06-17 | 5.82 | 6.12 | 0.29 | 4.97% | 5.82 | 6.12 | 374745 | 22652 | 4.26% |
| 2025-06-16 | 6.16 | 5.83 | -0.20 | -3.32% | 5.74 | 6.25 | 464450 | 27677 | 5.28% |
| 2025-06-12 | 6.45 | 6.03 | -0.32 | -5.04% | 6.03 | 6.60 | 539024 | 33468 | 6.13% |
| 2025-06-11 | 6.10 | 6.35 | 0.30 | 4.96% | 6.02 | 6.35 | 344211 | 21532 | 3.91% |
| 2025-06-10 | 5.80 | 6.05 | 0.27 | 4.67% | 5.80 | 6.05 | 306053 | 18257 | 3.48% |
| 2025-06-09 | 5.60 | 5.78 | 0.17 | 3.03% | 5.58 | 5.86 | 236535 | 13549 | 2.69% |
| 2025-06-06 | 5.46 | 5.61 | 0.09 | 1.63% | 5.44 | 5.66 | 211197 | 11741 | 2.40% |
| 2025-06-05 | 5.35 | 5.52 | 0.17 | 3.18% | 5.32 | 5.62 | 286504 | 15891 | 3.26% |
| 2025-06-04 | 5.18 | 5.35 | 0.16 | 3.08% | 5.16 | 5.44 | 230649 | 12286 | 2.62% |
| 2025-06-03 | 5.19 | 5.19 | -0.06 | -1.14% | 5.14 | 5.22 | 199188 | 10313 | 2.26% |
| 2025-05-30 | 5.10 | 5.25 | 0.25 | 5.00% | 5.07 | 5.25 | 327317 | 17081 | 3.72% |
| 2025-05-29 | 5.05 | 5.00 | -0.13 | -2.53% | 4.99 | 5.11 | 206211 | 10380 | 2.34% |
| 2025-05-28 | 5.08 | 5.13 | 0.01 | 0.20% | 4.98 | 5.21 | 183397 | 9362 | 2.08% |
| 2025-05-27 | 5.12 | 5.12 | 0.01 | 0.20% | 5.08 | 5.15 | 124314 | 6355 | 1.41% |
| 2025-05-26 | 5.11 | 5.11 | -0.01 | -0.20% | 5.05 | 5.16 | 160265 | 8186 | 1.82% |
| 2025-05-23 | 5.02 | 5.12 | 0.06 | 1.19% | 4.99 | 5.23 | 234334 | 11935 | 2.66% |
| 2025-05-22 | 4.90 | 5.06 | 0.14 | 2.85% | 4.89 | 5.16 | 250564 | 12701 | 2.85% |
| 2025-05-21 | 4.97 | 4.92 | -0.11 | -2.19% | 4.92 | 5.03 | 216782 | 10751 | 2.46% |
| 2025-05-20 | 4.85 | 5.03 | 0.24 | 5.01% | 4.80 | 5.03 | 327706 | 16238 | 3.72% |
| 2025-05-19 | 4.78 | 4.79 | 0.04 | 0.84% | 4.69 | 4.87 | 184267 | 8782 | 2.09% |
| 2025-05-16 | 4.71 | 4.75 | 0.08 | 1.71% | 4.66 | 4.79 | 167811 | 7948 | 1.91% |
| 2025-05-15 | 4.80 | 4.67 | -0.14 | -2.91% | 4.61 | 4.84 | 237280 | 11130 | 2.70% |
| 2025-05-14 | 4.88 | 4.81 | -0.10 | -2.04% | 4.71 | 4.94 | 215991 | 10395 | 2.46% |
| 2025-05-13 | 4.98 | 4.91 | -0.08 | -1.60% | 4.83 | 5.05 | 188610 | 9299 | 2.14% |
| 2025-05-12 | 4.92 | 4.99 | -0.03 | -0.60% | 4.80 | 5.08 | 238619 | 11795 | 2.71% |
| 2025-05-09 | 5.28 | 5.02 | -0.01 | -0.20% | 4.93 | 5.28 | 410076 | 20877 | 4.66% |
| 2025-05-08 | 4.79 | 5.03 | 0.24 | 5.01% | 4.79 | 5.03 | 228804 | 11429 | 2.60% |
| 2025-05-07 | 4.98 | 4.79 | -0.22 | -4.39% | 4.76 | 5.06 | 324252 | 15778 | 3.69% |
| 2025-05-06 | 4.80 | 5.01 | 0.13 | 2.66% | 4.80 | 5.07 | 353768 | 17396 | 4.02% |
| 2025-04-30 | 4.88 | 4.88 | -0.26 | -5.06% | 4.88 | 4.88 | 55158 | 2691 | 0.63% |
| 2025-04-29 | 5.20 | 5.14 | -0.27 | -4.99% | 5.14 | 5.55 | 242377 | 12674 | 3.07% |
| 2025-04-28 | 5.70 | 5.41 | -0.28 | -4.92% | 5.41 | 5.77 | 405762 | 22288 | 5.14% |
| 2025-04-25 | 5.48 | 5.69 | 0.21 | 3.83% | 5.37 | 5.73 | 276812 | 15441 | 3.51% |
| 2025-04-24 | 5.41 | 5.48 | 0.15 | 2.81% | 5.38 | 5.59 | 341297 | 18759 | 4.33% |