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 | 6.18 | 6.21 | 0.03 | 0.49% | 6.17 | 6.25 | 111879 | 6940 | 1.11% |
| 2025-07-31 | 6.25 | 6.18 | -0.08 | -1.28% | 6.14 | 6.31 | 176152 | 10950 | 1.76% |
| 2025-07-30 | 6.34 | 6.26 | -0.11 | -1.73% | 6.22 | 6.36 | 163862 | 10300 | 1.63% |
| 2025-07-29 | 6.37 | 6.37 | -0.02 | -0.31% | 6.31 | 6.39 | 154728 | 9820 | 1.54% |
| 2025-07-28 | 6.35 | 6.39 | 0.04 | 0.63% | 6.34 | 6.46 | 158898 | 10177 | 1.58% |
| 2025-07-25 | 6.36 | 6.35 | -0.04 | -0.63% | 6.30 | 6.39 | 175336 | 11106 | 1.75% |
| 2025-07-24 | 6.37 | 6.39 | 0.02 | 0.31% | 6.34 | 6.46 | 236968 | 15165 | 2.36% |
| 2025-07-23 | 6.46 | 6.37 | -0.03 | -0.47% | 6.37 | 6.64 | 331529 | 21390 | 3.30% |
| 2025-07-22 | 6.49 | 6.40 | -0.09 | -1.39% | 6.36 | 6.50 | 283989 | 18194 | 2.83% |
| 2025-07-21 | 6.41 | 6.49 | 0.11 | 1.72% | 6.38 | 6.50 | 325264 | 21014 | 3.24% |
| 2025-07-18 | 6.27 | 6.38 | 0.10 | 1.59% | 6.25 | 6.39 | 236264 | 14955 | 2.35% |
| 2025-07-17 | 6.22 | 6.28 | 0.01 | 0.16% | 6.14 | 6.30 | 184841 | 11537 | 1.84% |
| 2025-07-16 | 6.18 | 6.27 | 0.09 | 1.46% | 6.17 | 6.29 | 218284 | 13632 | 2.18% |
| 2025-07-15 | 6.16 | 6.18 | 0.02 | 0.32% | 6.11 | 6.21 | 173201 | 10672 | 1.73% |
| 2025-07-14 | 6.03 | 6.16 | 0.11 | 1.82% | 6.03 | 6.19 | 214508 | 13159 | 2.14% |
| 2025-07-11 | 6.04 | 6.05 | 0.00 | 0.00% | 6.02 | 6.09 | 136609 | 8264 | 1.36% |
| 2025-07-10 | 5.96 | 6.05 | 0.08 | 1.34% | 5.94 | 6.09 | 201851 | 12158 | 2.01% |
| 2025-07-09 | 5.96 | 5.97 | 0.00 | 0.00% | 5.96 | 6.03 | 157620 | 9451 | 1.57% |
| 2025-07-08 | 5.92 | 5.97 | 0.03 | 0.51% | 5.92 | 6.00 | 225143 | 13424 | 2.24% |
| 2025-07-07 | 5.91 | 5.94 | 0.03 | 0.51% | 5.88 | 5.95 | 114687 | 6787 | 1.14% |
| 2025-07-04 | 5.96 | 5.91 | -0.06 | -1.01% | 5.90 | 5.98 | 122773 | 7283 | 1.22% |
| 2025-07-03 | 5.99 | 5.97 | -0.02 | -0.33% | 5.92 | 6.01 | 119912 | 7147 | 1.19% |
| 2025-07-02 | 5.99 | 5.99 | -0.04 | -0.66% | 5.93 | 6.03 | 141081 | 8436 | 1.41% |
| 2025-07-01 | 5.98 | 6.03 | 0.07 | 1.17% | 5.94 | 6.07 | 195421 | 11745 | 1.95% |
| 2025-06-30 | 5.84 | 5.96 | 0.12 | 2.05% | 5.83 | 6.04 | 270872 | 16194 | 2.70% |
| 2025-06-27 | 5.84 | 5.84 | 0.03 | 0.52% | 5.82 | 5.91 | 138855 | 8116 | 1.38% |
| 2025-06-26 | 5.87 | 5.81 | -0.09 | -1.53% | 5.80 | 5.93 | 214349 | 12558 | 2.14% |
| 2025-06-25 | 5.76 | 5.90 | 0.16 | 2.79% | 5.74 | 6.05 | 384271 | 22698 | 3.83% |
| 2025-06-24 | 5.56 | 5.74 | 0.18 | 3.24% | 5.56 | 5.75 | 207877 | 11836 | 2.07% |
| 2025-06-23 | 5.45 | 5.56 | 0.09 | 1.65% | 5.45 | 5.59 | 153234 | 8474 | 1.53% |
| 2025-06-20 | 5.55 | 5.47 | -0.08 | -1.44% | 5.47 | 5.58 | 118988 | 6557 | 1.19% |
| 2025-06-19 | 5.63 | 5.55 | -0.10 | -1.77% | 5.52 | 5.70 | 142022 | 7977 | 1.42% |
| 2025-06-18 | 5.67 | 5.65 | -0.04 | -0.70% | 5.61 | 5.68 | 92679 | 5226 | 0.92% |
| 2025-06-17 | 5.69 | 5.69 | -0.01 | -0.18% | 5.65 | 5.72 | 86562 | 4910 | 0.86% |
| 2025-06-16 | 5.66 | 5.70 | 0.02 | 0.35% | 5.62 | 5.71 | 91388 | 5194 | 0.91% |
| 2025-06-13 | 5.78 | 5.68 | -0.11 | -1.90% | 5.65 | 5.78 | 175186 | 9969 | 1.75% |
| 2025-06-12 | 5.81 | 5.79 | -0.03 | -0.52% | 5.75 | 5.84 | 121484 | 7040 | 1.21% |
| 2025-06-11 | 5.76 | 5.82 | 0.08 | 1.39% | 5.75 | 5.91 | 168776 | 9858 | 1.68% |
| 2025-06-10 | 5.84 | 5.74 | -0.11 | -1.88% | 5.65 | 5.87 | 200647 | 11550 | 2.00% |
| 2025-06-09 | 5.83 | 5.85 | 0.02 | 0.34% | 5.80 | 5.88 | 132573 | 7760 | 1.32% |
| 2025-06-06 | 5.89 | 5.83 | -0.09 | -1.52% | 5.80 | 5.92 | 174538 | 10177 | 1.74% |
| 2025-06-05 | 5.88 | 5.92 | 0.04 | 0.68% | 5.81 | 5.93 | 162448 | 9550 | 1.62% |
| 2025-06-04 | 5.89 | 5.88 | 0.02 | 0.34% | 5.85 | 5.93 | 126298 | 7437 | 1.26% |
| 2025-06-03 | 5.86 | 5.86 | -0.04 | -0.68% | 5.83 | 5.93 | 124099 | 7300 | 1.24% |
| 2025-05-30 | 6.05 | 5.90 | -0.17 | -2.80% | 5.89 | 6.06 | 229801 | 13632 | 2.29% |
| 2025-05-29 | 5.96 | 6.07 | 0.10 | 1.68% | 5.95 | 6.14 | 213088 | 12960 | 2.12% |
| 2025-05-28 | 5.98 | 5.97 | -0.03 | -0.50% | 5.93 | 6.08 | 155835 | 9358 | 1.55% |
| 2025-05-27 | 6.02 | 6.00 | -0.03 | -0.50% | 5.87 | 6.02 | 184306 | 10954 | 1.84% |
| 2025-05-26 | 6.01 | 6.03 | 0.00 | 0.00% | 5.95 | 6.05 | 194914 | 11707 | 1.94% |
| 2025-05-23 | 6.13 | 6.03 | -0.12 | -1.95% | 6.00 | 6.27 | 290832 | 17813 | 2.90% |
| 2025-05-22 | 6.24 | 6.15 | -0.13 | -2.07% | 6.14 | 6.31 | 193380 | 11976 | 1.93% |
| 2025-05-21 | 6.37 | 6.28 | -0.13 | -2.03% | 6.25 | 6.40 | 199837 | 12579 | 1.99% |
| 2025-05-20 | 6.38 | 6.41 | 0.01 | 0.16% | 6.25 | 6.45 | 226412 | 14407 | 2.26% |
| 2025-05-19 | 6.53 | 6.40 | -0.09 | -1.39% | 6.23 | 6.56 | 364800 | 23115 | 3.64% |
| 2025-05-16 | 6.16 | 6.49 | 0.29 | 4.68% | 6.15 | 6.60 | 488643 | 31353 | 4.87% |
| 2025-05-15 | 6.41 | 6.20 | -0.20 | -3.13% | 6.17 | 6.41 | 269735 | 16815 | 2.69% |
| 2025-05-14 | 6.52 | 6.60 | 0.06 | 0.92% | 6.49 | 6.66 | 282828 | 18533 | 2.82% |
| 2025-05-13 | 6.68 | 6.54 | -0.07 | -1.06% | 6.51 | 6.70 | 255657 | 16785 | 2.55% |
| 2025-05-12 | 6.39 | 6.61 | 0.29 | 4.59% | 6.35 | 6.63 | 364727 | 23740 | 3.63% |
| 2025-05-09 | 6.44 | 6.32 | -0.14 | -2.17% | 6.26 | 6.48 | 197933 | 12543 | 1.97% |
| 2025-05-08 | 6.32 | 6.46 | 0.11 | 1.73% | 6.30 | 6.50 | 228234 | 14722 | 2.27% |
| 2025-05-07 | 6.45 | 6.35 | -0.05 | -0.78% | 6.27 | 6.53 | 315368 | 20076 | 3.14% |
| 2025-05-06 | 6.24 | 6.40 | 0.23 | 3.73% | 6.20 | 6.42 | 310607 | 19725 | 3.10% |
| 2025-04-30 | 6.06 | 6.17 | 0.11 | 1.82% | 6.01 | 6.23 | 274180 | 16806 | 2.73% |
| 2025-04-29 | 5.91 | 6.06 | 0.17 | 2.89% | 5.87 | 6.09 | 230743 | 13900 | 2.30% |
| 2025-04-28 | 5.99 | 5.89 | -0.06 | -1.01% | 5.84 | 6.02 | 177434 | 10465 | 1.77% |
| 2025-04-25 | 5.91 | 5.95 | 0.03 | 0.51% | 5.91 | 6.03 | 209011 | 12478 | 2.08% |
| 2025-04-24 | 6.00 | 5.92 | -0.06 | -1.00% | 5.87 | 6.02 | 229632 | 13635 | 2.29% |