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 | 6.21 | 6.29 | 0.11 | 1.78% | 6.21 | 6.33 | 58163 | 3646 | 2.22% |
| 2025-07-31 | 6.35 | 6.18 | -0.20 | -3.13% | 6.16 | 6.37 | 58234 | 3640 | 2.23% |
| 2025-07-30 | 6.34 | 6.38 | 0.06 | 0.95% | 6.26 | 6.42 | 75125 | 4758 | 2.87% |
| 2025-07-29 | 6.40 | 6.32 | -0.04 | -0.63% | 6.24 | 6.40 | 54114 | 3412 | 2.07% |
| 2025-07-28 | 6.42 | 6.36 | 0.00 | 0.00% | 6.32 | 6.44 | 61062 | 3892 | 2.33% |
| 2025-07-25 | 6.39 | 6.36 | -0.01 | -0.16% | 6.30 | 6.44 | 53632 | 3405 | 2.05% |
| 2025-07-24 | 6.33 | 6.37 | 0.07 | 1.11% | 6.28 | 6.43 | 67102 | 4257 | 2.56% |
| 2025-07-23 | 6.32 | 6.30 | -0.02 | -0.32% | 6.23 | 6.49 | 96158 | 6111 | 3.67% |
| 2025-07-22 | 6.29 | 6.32 | 0.05 | 0.80% | 6.19 | 6.33 | 74000 | 4639 | 2.83% |
| 2025-07-21 | 6.25 | 6.27 | 0.07 | 1.13% | 6.20 | 6.33 | 72643 | 4550 | 2.78% |
| 2025-07-18 | 6.20 | 6.20 | 0.00 | 0.00% | 6.15 | 6.28 | 53757 | 3333 | 2.05% |
| 2025-07-17 | 6.20 | 6.20 | 0.00 | 0.00% | 6.15 | 6.26 | 45104 | 2795 | 1.72% |
| 2025-07-16 | 6.15 | 6.20 | 0.09 | 1.47% | 6.09 | 6.25 | 66040 | 4083 | 2.52% |
| 2025-07-15 | 6.17 | 6.11 | -0.12 | -1.93% | 5.97 | 6.22 | 102033 | 6183 | 3.90% |
| 2025-07-14 | 6.15 | 6.23 | 0.09 | 1.47% | 6.10 | 6.30 | 85658 | 5323 | 3.27% |
| 2025-07-11 | 6.14 | 6.14 | 0.01 | 0.16% | 6.05 | 6.20 | 54853 | 3360 | 2.10% |
| 2025-07-10 | 6.15 | 6.13 | 0.01 | 0.16% | 6.03 | 6.19 | 58378 | 3572 | 2.23% |
| 2025-07-09 | 6.15 | 6.12 | -0.02 | -0.33% | 6.09 | 6.21 | 53537 | 3287 | 2.05% |
| 2025-07-08 | 6.15 | 6.14 | 0.00 | 0.00% | 6.09 | 6.18 | 67928 | 4163 | 2.60% |
| 2025-07-07 | 5.99 | 6.14 | 0.14 | 2.33% | 5.96 | 6.15 | 72864 | 4442 | 2.78% |
| 2025-07-04 | 6.09 | 6.00 | -0.10 | -1.64% | 5.97 | 6.11 | 61968 | 3729 | 2.37% |
| 2025-07-03 | 6.15 | 6.10 | 0.02 | 0.33% | 6.05 | 6.19 | 66912 | 4081 | 2.56% |
| 2025-07-02 | 6.18 | 6.08 | -0.06 | -0.98% | 6.02 | 6.18 | 91714 | 5571 | 3.50% |
| 2025-07-01 | 6.06 | 6.14 | 0.10 | 1.66% | 6.05 | 6.26 | 141843 | 8732 | 5.42% |
| 2025-06-30 | 6.01 | 6.04 | 0.01 | 0.17% | 5.98 | 6.08 | 61912 | 3738 | 2.37% |
| 2025-06-27 | 5.98 | 6.03 | 0.04 | 0.67% | 5.97 | 6.08 | 63750 | 3837 | 2.44% |
| 2025-06-26 | 5.99 | 5.99 | -0.01 | -0.17% | 5.96 | 6.05 | 93778 | 5632 | 3.58% |
| 2025-06-25 | 5.89 | 6.00 | 0.11 | 1.87% | 5.89 | 6.01 | 114292 | 6805 | 4.37% |
| 2025-06-24 | 5.67 | 5.89 | 0.29 | 5.18% | 5.64 | 5.96 | 128570 | 7513 | 4.91% |
| 2025-06-23 | 5.33 | 5.60 | 0.19 | 3.51% | 5.28 | 5.66 | 99153 | 5494 | 3.79% |
| 2025-06-20 | 5.36 | 5.41 | 0.03 | 0.56% | 5.35 | 5.53 | 78288 | 4261 | 2.99% |
| 2025-06-19 | 5.58 | 5.38 | -0.24 | -4.27% | 5.34 | 5.62 | 93114 | 5077 | 3.56% |
| 2025-06-18 | 5.67 | 5.62 | -0.08 | -1.40% | 5.58 | 5.72 | 53389 | 3004 | 2.04% |
| 2025-06-17 | 5.84 | 5.70 | -0.08 | -1.38% | 5.67 | 5.86 | 61630 | 3544 | 2.35% |
| 2025-06-16 | 5.63 | 5.78 | 0.15 | 2.66% | 5.56 | 5.80 | 92239 | 5287 | 3.52% |
| 2025-06-13 | 5.85 | 5.63 | -0.24 | -4.09% | 5.58 | 5.88 | 90819 | 5162 | 3.47% |
| 2025-06-12 | 5.94 | 5.87 | -0.04 | -0.68% | 5.80 | 5.94 | 59118 | 3467 | 2.26% |
| 2025-06-11 | 5.90 | 5.91 | 0.01 | 0.17% | 5.86 | 5.96 | 62198 | 3676 | 2.38% |
| 2025-06-10 | 5.89 | 5.90 | 0.01 | 0.17% | 5.79 | 5.98 | 116784 | 6880 | 4.46% |
| 2025-06-09 | 5.78 | 5.89 | 0.11 | 1.90% | 5.75 | 5.90 | 81744 | 4796 | 3.12% |
| 2025-06-06 | 5.72 | 5.78 | 0.06 | 1.05% | 5.66 | 5.79 | 62163 | 3565 | 2.38% |
| 2025-06-05 | 5.84 | 5.72 | -0.11 | -1.89% | 5.65 | 5.84 | 80414 | 4612 | 3.07% |
| 2025-06-04 | 5.74 | 5.83 | 0.09 | 1.57% | 5.72 | 5.83 | 64898 | 3758 | 2.48% |
| 2025-06-03 | 5.62 | 5.74 | 0.07 | 1.23% | 5.51 | 5.75 | 68371 | 3891 | 2.61% |
| 2025-05-30 | 5.72 | 5.67 | -0.05 | -0.87% | 5.64 | 5.79 | 82646 | 4709 | 3.16% |
| 2025-05-29 | 5.63 | 5.72 | 0.10 | 1.78% | 5.57 | 5.75 | 87290 | 4979 | 3.34% |
| 2025-05-28 | 5.70 | 5.62 | -0.07 | -1.23% | 5.57 | 5.76 | 59952 | 3383 | 2.29% |
| 2025-05-27 | 5.64 | 5.69 | 0.05 | 0.89% | 5.57 | 5.75 | 64820 | 3684 | 2.48% |
| 2025-05-26 | 5.58 | 5.64 | 0.09 | 1.62% | 5.52 | 5.67 | 59546 | 3344 | 2.28% |
| 2025-05-23 | 5.66 | 5.55 | -0.14 | -2.46% | 5.55 | 5.74 | 93013 | 5253 | 3.55% |
| 2025-05-22 | 5.76 | 5.69 | -0.08 | -1.39% | 5.65 | 5.87 | 88811 | 5099 | 3.39% |
| 2025-05-21 | 5.88 | 5.77 | -0.11 | -1.87% | 5.70 | 5.92 | 83112 | 4796 | 3.18% |
| 2025-05-20 | 5.78 | 5.88 | 0.12 | 2.08% | 5.71 | 5.89 | 103041 | 5989 | 3.94% |
| 2025-05-19 | 5.66 | 5.76 | 0.14 | 2.49% | 5.60 | 5.77 | 94249 | 5383 | 3.60% |
| 2025-05-16 | 5.68 | 5.62 | -0.09 | -1.58% | 5.56 | 5.71 | 95029 | 5353 | 3.63% |
| 2025-05-15 | 5.68 | 5.71 | 0.05 | 0.88% | 5.56 | 5.82 | 146352 | 8340 | 5.59% |
| 2025-05-14 | 5.55 | 5.66 | 0.10 | 1.80% | 5.44 | 5.81 | 172425 | 9684 | 6.59% |
| 2025-05-13 | 5.64 | 5.56 | -0.01 | -0.18% | 5.53 | 5.82 | 142136 | 8039 | 5.43% |
| 2025-05-12 | 5.58 | 5.57 | 0.07 | 1.27% | 5.47 | 5.99 | 144731 | 8101 | 5.53% |
| 2025-05-09 | 5.60 | 5.50 | -0.05 | -0.90% | 5.47 | 5.75 | 126432 | 7077 | 4.83% |
| 2025-05-08 | 5.55 | 5.55 | 0.05 | 0.91% | 5.47 | 5.64 | 95137 | 5295 | 3.64% |
| 2025-05-07 | 5.50 | 5.50 | 0.06 | 1.10% | 5.36 | 5.55 | 140834 | 7709 | 5.38% |
| 2025-05-06 | 5.16 | 5.44 | 0.35 | 6.88% | 5.16 | 5.45 | 149439 | 7991 | 5.71% |
| 2025-04-30 | 4.95 | 5.09 | 0.20 | 4.09% | 4.94 | 5.15 | 131561 | 6687 | 5.03% |
| 2025-04-29 | 4.62 | 4.89 | 0.18 | 3.82% | 4.62 | 4.94 | 151619 | 7359 | 5.79% |
| 2025-04-28 | 4.89 | 4.71 | -0.23 | -4.66% | 4.70 | 4.95 | 107829 | 5134 | 4.12% |
| 2025-04-25 | 4.90 | 4.94 | 0.06 | 1.23% | 4.88 | 5.03 | 95714 | 4742 | 3.66% |
| 2025-04-24 | 4.97 | 4.88 | -0.11 | -2.20% | 4.83 | 4.97 | 89822 | 4394 | 3.43% |