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 | 6.30 | 6.27 | 0.02 | 0.32% | 6.16 | 6.32 | 449184 | 28003 | 2.62% |
| 2025-07-31 | 6.18 | 6.25 | 0.04 | 0.64% | 6.18 | 6.38 | 766111 | 48254 | 4.48% |
| 2025-07-30 | 6.21 | 6.21 | -0.01 | -0.16% | 6.15 | 6.27 | 405352 | 25147 | 2.37% |
| 2025-07-29 | 6.18 | 6.22 | 0.02 | 0.32% | 6.11 | 6.22 | 349678 | 21578 | 2.04% |
| 2025-07-28 | 6.29 | 6.20 | -0.07 | -1.12% | 6.18 | 6.30 | 363674 | 22576 | 2.13% |
| 2025-07-25 | 6.26 | 6.27 | 0.00 | 0.00% | 6.21 | 6.29 | 325997 | 20360 | 1.90% |
| 2025-07-24 | 6.19 | 6.27 | 0.07 | 1.13% | 6.17 | 6.27 | 403033 | 25130 | 2.36% |
| 2025-07-23 | 6.25 | 6.20 | -0.04 | -0.64% | 6.19 | 6.32 | 469407 | 29338 | 2.74% |
| 2025-07-22 | 6.23 | 6.24 | 0.00 | 0.00% | 6.18 | 6.26 | 374902 | 23303 | 2.19% |
| 2025-07-21 | 6.20 | 6.24 | 0.04 | 0.65% | 6.18 | 6.26 | 384924 | 23962 | 2.25% |
| 2025-07-18 | 6.20 | 6.20 | 0.02 | 0.32% | 6.17 | 6.25 | 259886 | 16107 | 1.52% |
| 2025-07-17 | 6.19 | 6.18 | -0.04 | -0.64% | 6.14 | 6.22 | 370077 | 22849 | 2.16% |
| 2025-07-16 | 6.21 | 6.22 | 0.01 | 0.16% | 6.18 | 6.38 | 509389 | 31930 | 2.98% |
| 2025-07-15 | 6.22 | 6.21 | -0.06 | -0.96% | 6.10 | 6.26 | 529275 | 32668 | 3.09% |
| 2025-07-14 | 6.20 | 6.27 | 0.16 | 2.62% | 6.17 | 6.37 | 770484 | 48283 | 4.50% |
| 2025-07-11 | 6.08 | 6.11 | 0.05 | 0.83% | 6.02 | 6.14 | 462737 | 28180 | 2.70% |
| 2025-07-10 | 6.04 | 6.06 | 0.04 | 0.66% | 6.02 | 6.07 | 315860 | 19106 | 1.85% |
| 2025-07-09 | 6.01 | 6.02 | 0.03 | 0.50% | 5.99 | 6.09 | 442036 | 26688 | 2.58% |
| 2025-07-08 | 5.99 | 5.99 | 0.01 | 0.17% | 5.95 | 5.99 | 355960 | 21259 | 2.08% |
| 2025-07-07 | 5.93 | 6.01 | 0.12 | 2.04% | 5.90 | 6.02 | 423748 | 25315 | 2.48% |
| 2025-07-04 | 5.91 | 5.89 | 0.00 | 0.00% | 5.85 | 5.96 | 275367 | 16263 | 1.61% |
| 2025-07-03 | 5.94 | 5.89 | -0.04 | -0.67% | 5.87 | 5.96 | 278008 | 16399 | 1.62% |
| 2025-07-02 | 6.03 | 5.93 | -0.10 | -1.66% | 5.89 | 6.03 | 342638 | 20318 | 2.00% |
| 2025-07-01 | 5.95 | 6.03 | 0.08 | 1.34% | 5.91 | 6.11 | 724472 | 43544 | 4.23% |
| 2025-06-30 | 5.87 | 5.95 | 0.10 | 1.71% | 5.86 | 6.02 | 596274 | 35390 | 3.48% |
| 2025-06-27 | 5.86 | 5.85 | -0.01 | -0.17% | 5.84 | 5.90 | 312946 | 18350 | 1.83% |
| 2025-06-26 | 5.85 | 5.86 | 0.01 | 0.17% | 5.83 | 5.89 | 376530 | 22076 | 2.20% |
| 2025-06-25 | 5.81 | 5.85 | 0.05 | 0.86% | 5.77 | 5.86 | 375294 | 21829 | 2.19% |
| 2025-06-24 | 5.71 | 5.80 | 0.11 | 1.93% | 5.69 | 5.80 | 314487 | 18139 | 1.84% |
| 2025-06-23 | 5.61 | 5.69 | 0.07 | 1.25% | 5.53 | 5.70 | 197542 | 11156 | 1.15% |
| 2025-06-20 | 5.68 | 5.62 | -0.05 | -0.88% | 5.60 | 5.70 | 217349 | 12261 | 1.27% |
| 2025-06-19 | 5.73 | 5.67 | -0.06 | -1.05% | 5.65 | 5.79 | 246043 | 14050 | 1.44% |
| 2025-06-18 | 5.75 | 5.73 | -0.02 | -0.35% | 5.72 | 5.79 | 178783 | 10275 | 1.04% |
| 2025-06-17 | 5.73 | 5.75 | 0.03 | 0.52% | 5.68 | 5.81 | 220039 | 12648 | 1.29% |
| 2025-06-16 | 5.66 | 5.72 | 0.04 | 0.70% | 5.65 | 5.74 | 200844 | 11463 | 1.17% |
| 2025-06-13 | 5.76 | 5.68 | -0.10 | -1.73% | 5.66 | 5.79 | 300300 | 17137 | 1.75% |
| 2025-06-12 | 5.81 | 5.78 | -0.02 | -0.34% | 5.74 | 5.81 | 196407 | 11350 | 1.15% |
| 2025-06-11 | 5.82 | 5.80 | 0.00 | 0.00% | 5.79 | 5.85 | 227136 | 13214 | 1.33% |
| 2025-06-10 | 5.87 | 5.80 | -0.08 | -1.36% | 5.76 | 5.88 | 312541 | 18156 | 1.83% |
| 2025-06-09 | 5.88 | 5.88 | 0.01 | 0.17% | 5.84 | 5.90 | 281971 | 16556 | 1.65% |
| 2025-06-06 | 5.87 | 5.87 | -0.02 | -0.34% | 5.83 | 5.91 | 293935 | 17237 | 1.72% |
| 2025-06-05 | 5.82 | 5.89 | 0.14 | 2.43% | 5.82 | 5.91 | 531999 | 31226 | 3.11% |
| 2025-06-04 | 5.73 | 5.75 | 0.03 | 0.52% | 5.72 | 5.77 | 179566 | 10314 | 1.05% |
| 2025-06-03 | 5.70 | 5.72 | 0.02 | 0.35% | 5.66 | 5.78 | 203706 | 11680 | 1.19% |
| 2025-05-30 | 5.78 | 5.70 | -0.09 | -1.55% | 5.68 | 5.79 | 205934 | 11756 | 1.20% |
| 2025-05-29 | 5.64 | 5.79 | 0.14 | 2.48% | 5.64 | 5.80 | 295191 | 16970 | 1.72% |
| 2025-05-28 | 5.66 | 5.65 | -0.02 | -0.35% | 5.63 | 5.70 | 152888 | 8657 | 0.89% |
| 2025-05-27 | 5.69 | 5.67 | -0.03 | -0.53% | 5.62 | 5.70 | 171883 | 9713 | 1.00% |
| 2025-05-26 | 5.64 | 5.70 | 0.07 | 1.24% | 5.64 | 5.74 | 184546 | 10521 | 1.08% |
| 2025-05-23 | 5.72 | 5.63 | -0.10 | -1.75% | 5.63 | 5.77 | 223437 | 12747 | 1.31% |
| 2025-05-22 | 5.79 | 5.73 | -0.08 | -1.38% | 5.72 | 5.84 | 191491 | 11050 | 1.12% |
| 2025-05-21 | 5.86 | 5.81 | -0.05 | -0.85% | 5.79 | 5.87 | 191968 | 11165 | 1.12% |
| 2025-05-20 | 5.80 | 5.86 | 0.06 | 1.03% | 5.76 | 5.89 | 238341 | 13927 | 1.39% |
| 2025-05-19 | 5.75 | 5.80 | 0.06 | 1.05% | 5.71 | 5.81 | 217391 | 12545 | 1.27% |
| 2025-05-16 | 5.75 | 5.74 | -0.02 | -0.35% | 5.73 | 5.79 | 196874 | 11336 | 1.15% |
| 2025-05-15 | 5.85 | 5.76 | -0.11 | -1.87% | 5.75 | 5.86 | 282703 | 16383 | 1.65% |
| 2025-05-14 | 5.87 | 5.87 | -0.02 | -0.34% | 5.82 | 5.94 | 286812 | 16818 | 1.68% |
| 2025-05-13 | 5.97 | 5.89 | -0.04 | -0.67% | 5.87 | 6.02 | 271636 | 16079 | 1.59% |
| 2025-05-12 | 5.89 | 5.93 | 0.09 | 1.54% | 5.87 | 5.94 | 262042 | 15500 | 1.53% |
| 2025-05-09 | 5.96 | 5.84 | -0.13 | -2.18% | 5.83 | 5.96 | 322797 | 18940 | 1.89% |
| 2025-05-08 | 5.82 | 5.97 | 0.12 | 2.05% | 5.81 | 5.99 | 418232 | 24770 | 2.44% |
| 2025-05-07 | 5.96 | 5.85 | -0.03 | -0.51% | 5.80 | 5.97 | 417287 | 24476 | 2.44% |
| 2025-05-06 | 5.74 | 5.88 | 0.19 | 3.34% | 5.74 | 5.88 | 394824 | 23037 | 2.31% |
| 2025-04-30 | 5.65 | 5.69 | 0.04 | 0.71% | 5.63 | 5.75 | 245213 | 13994 | 1.43% |
| 2025-04-29 | 5.57 | 5.65 | 0.07 | 1.25% | 5.53 | 5.67 | 211221 | 11902 | 1.23% |
| 2025-04-28 | 5.67 | 5.58 | -0.09 | -1.59% | 5.57 | 5.72 | 344143 | 19300 | 2.01% |
| 2025-04-25 | 5.73 | 5.67 | -0.10 | -1.73% | 5.61 | 5.77 | 497604 | 28168 | 2.91% |
| 2025-04-24 | 5.85 | 5.77 | -0.09 | -1.54% | 5.73 | 5.88 | 269379 | 15590 | 1.57% |