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 | 5.99 | 5.99 | 0.02 | 0.34% | 5.94 | 6.04 | 416967 | 24955 | 6.80% |
| 2025-07-31 | 6.23 | 5.97 | -0.25 | -4.02% | 5.93 | 6.33 | 912017 | 55435 | 14.88% |
| 2025-07-30 | 5.64 | 6.22 | 0.57 | 10.09% | 5.59 | 6.22 | 298584 | 18103 | 4.87% |
| 2025-07-29 | 5.66 | 5.65 | -0.02 | -0.35% | 5.54 | 5.67 | 119731 | 6704 | 1.95% |
| 2025-07-28 | 5.78 | 5.67 | -0.09 | -1.56% | 5.65 | 5.79 | 126003 | 7175 | 2.06% |
| 2025-07-25 | 5.78 | 5.76 | 0.01 | 0.17% | 5.71 | 5.81 | 153739 | 8849 | 2.51% |
| 2025-07-24 | 5.70 | 5.75 | 0.05 | 0.88% | 5.70 | 5.76 | 115180 | 6595 | 1.88% |
| 2025-07-23 | 5.78 | 5.70 | -0.10 | -1.72% | 5.69 | 5.82 | 148640 | 8543 | 2.43% |
| 2025-07-22 | 5.77 | 5.80 | 0.04 | 0.69% | 5.71 | 5.80 | 159712 | 9186 | 2.61% |
| 2025-07-21 | 5.75 | 5.76 | 0.03 | 0.52% | 5.72 | 5.81 | 103887 | 5981 | 1.70% |
| 2025-07-18 | 5.76 | 5.73 | -0.03 | -0.52% | 5.69 | 5.85 | 146397 | 8408 | 2.39% |
| 2025-07-17 | 5.63 | 5.76 | 0.14 | 2.49% | 5.59 | 5.77 | 180421 | 10287 | 2.94% |
| 2025-07-16 | 5.59 | 5.62 | 0.05 | 0.90% | 5.53 | 5.64 | 133086 | 7445 | 2.17% |
| 2025-07-15 | 5.82 | 5.57 | -0.31 | -5.27% | 5.45 | 5.83 | 352985 | 19665 | 5.76% |
| 2025-07-14 | 5.88 | 5.88 | 0.01 | 0.17% | 5.80 | 5.91 | 132456 | 7746 | 2.16% |
| 2025-07-11 | 5.88 | 5.87 | -0.01 | -0.17% | 5.83 | 5.92 | 158603 | 9315 | 2.59% |
| 2025-07-10 | 5.84 | 5.88 | 0.01 | 0.17% | 5.84 | 5.97 | 140062 | 8263 | 2.29% |
| 2025-07-09 | 5.98 | 5.87 | -0.09 | -1.51% | 5.85 | 6.02 | 170787 | 10093 | 2.79% |
| 2025-07-08 | 5.95 | 5.96 | 0.00 | 0.00% | 5.91 | 6.00 | 157500 | 9367 | 2.57% |
| 2025-07-07 | 5.93 | 5.96 | 0.03 | 0.51% | 5.91 | 6.02 | 151006 | 9014 | 2.46% |
| 2025-07-04 | 6.06 | 5.93 | -0.12 | -1.98% | 5.92 | 6.06 | 211175 | 12604 | 3.45% |
| 2025-07-03 | 6.10 | 6.05 | -0.05 | -0.82% | 6.01 | 6.14 | 291959 | 17678 | 4.76% |
| 2025-07-02 | 6.12 | 6.10 | -0.08 | -1.29% | 6.06 | 6.28 | 347229 | 21272 | 5.67% |
| 2025-07-01 | 6.09 | 6.18 | 0.08 | 1.31% | 6.04 | 6.36 | 528431 | 32651 | 8.62% |
| 2025-06-30 | 6.04 | 6.10 | 0.15 | 2.52% | 5.98 | 6.14 | 450677 | 27310 | 7.35% |
| 2025-06-27 | 5.92 | 5.95 | 0.04 | 0.68% | 5.89 | 6.00 | 262285 | 15580 | 4.28% |
| 2025-06-26 | 5.94 | 5.91 | -0.07 | -1.17% | 5.89 | 6.00 | 402656 | 23966 | 6.57% |
| 2025-06-25 | 6.11 | 5.98 | 0.00 | 0.00% | 5.86 | 6.15 | 818053 | 48753 | 13.35% |
| 2025-06-24 | 5.44 | 5.98 | 0.54 | 9.93% | 5.40 | 5.98 | 266627 | 15785 | 4.35% |
| 2025-06-23 | 5.19 | 5.44 | 0.19 | 3.62% | 5.19 | 5.45 | 149590 | 8052 | 2.44% |
| 2025-06-20 | 5.30 | 5.25 | 0.00 | 0.00% | 5.22 | 5.35 | 76307 | 4032 | 1.25% |
| 2025-06-19 | 5.42 | 5.25 | -0.17 | -3.14% | 5.25 | 5.45 | 96142 | 5119 | 1.57% |
| 2025-06-18 | 5.49 | 5.42 | -0.07 | -1.28% | 5.40 | 5.50 | 79397 | 4309 | 1.30% |
| 2025-06-17 | 5.51 | 5.49 | -0.02 | -0.36% | 5.45 | 5.55 | 81126 | 4450 | 1.32% |
| 2025-06-16 | 5.44 | 5.51 | 0.07 | 1.29% | 5.40 | 5.53 | 89415 | 4917 | 1.46% |
| 2025-06-13 | 5.67 | 5.44 | -0.20 | -3.55% | 5.44 | 5.67 | 167123 | 9195 | 2.73% |
| 2025-06-12 | 5.66 | 5.64 | -0.02 | -0.35% | 5.57 | 5.73 | 122372 | 6893 | 2.00% |
| 2025-06-11 | 5.70 | 5.66 | -0.03 | -0.53% | 5.65 | 5.75 | 110042 | 6258 | 1.80% |
| 2025-06-10 | 5.85 | 5.69 | -0.16 | -2.74% | 5.63 | 5.86 | 190318 | 10902 | 3.11% |
| 2025-06-09 | 5.57 | 5.85 | 0.27 | 4.84% | 5.56 | 5.88 | 311675 | 17950 | 5.09% |
| 2025-06-06 | 5.59 | 5.58 | -0.04 | -0.71% | 5.54 | 5.64 | 150924 | 8429 | 2.46% |
| 2025-06-05 | 5.48 | 5.62 | 0.16 | 2.93% | 5.46 | 5.71 | 299246 | 16754 | 4.88% |
| 2025-06-04 | 5.45 | 5.46 | -0.01 | -0.18% | 5.42 | 5.52 | 93747 | 5102 | 1.53% |
| 2025-06-03 | 5.43 | 5.47 | -0.01 | -0.18% | 5.43 | 5.62 | 108608 | 5993 | 1.77% |
| 2025-05-30 | 5.58 | 5.48 | -0.13 | -2.32% | 5.46 | 5.62 | 115320 | 6374 | 1.88% |
| 2025-05-29 | 5.47 | 5.61 | 0.11 | 2.00% | 5.41 | 5.63 | 169983 | 9447 | 2.77% |
| 2025-05-28 | 5.71 | 5.50 | -0.19 | -3.34% | 5.48 | 5.73 | 180237 | 10027 | 2.94% |
| 2025-05-27 | 5.60 | 5.69 | 0.09 | 1.61% | 5.53 | 5.71 | 148628 | 8352 | 2.43% |
| 2025-05-26 | 5.56 | 5.60 | 0.05 | 0.90% | 5.52 | 5.65 | 130146 | 7284 | 2.12% |
| 2025-05-23 | 5.62 | 5.55 | -0.07 | -1.25% | 5.55 | 5.75 | 170583 | 9618 | 2.78% |
| 2025-05-22 | 5.80 | 5.62 | -0.24 | -4.10% | 5.59 | 5.89 | 233331 | 13349 | 3.81% |
| 2025-05-21 | 5.79 | 5.86 | 0.06 | 1.03% | 5.79 | 6.08 | 336125 | 19860 | 5.49% |
| 2025-05-20 | 5.76 | 5.80 | 0.04 | 0.69% | 5.73 | 5.90 | 185086 | 10715 | 3.02% |
| 2025-05-19 | 5.65 | 5.76 | 0.10 | 1.77% | 5.61 | 5.78 | 226665 | 12954 | 3.70% |
| 2025-05-16 | 5.62 | 5.66 | 0.04 | 0.71% | 5.56 | 5.75 | 195250 | 11079 | 3.19% |
| 2025-05-15 | 5.63 | 5.62 | -0.02 | -0.35% | 5.54 | 5.87 | 202660 | 11462 | 3.31% |
| 2025-05-14 | 5.60 | 5.64 | 0.03 | 0.53% | 5.58 | 5.76 | 192292 | 10887 | 3.14% |
| 2025-05-13 | 5.68 | 5.61 | 0.00 | 0.00% | 5.59 | 5.87 | 274870 | 15714 | 4.50% |
| 2025-05-12 | 5.58 | 5.61 | 0.03 | 0.54% | 5.52 | 5.63 | 150883 | 8407 | 2.47% |
| 2025-05-09 | 5.68 | 5.58 | -0.11 | -1.93% | 5.53 | 5.68 | 113087 | 6308 | 1.85% |
| 2025-05-08 | 5.66 | 5.69 | 0.00 | 0.00% | 5.63 | 5.71 | 171466 | 9727 | 2.81% |
| 2025-05-07 | 5.77 | 5.69 | 0.03 | 0.53% | 5.62 | 5.85 | 297014 | 16976 | 4.86% |
| 2025-05-06 | 5.35 | 5.66 | 0.36 | 6.79% | 5.33 | 5.67 | 350664 | 19424 | 5.74% |
| 2025-04-30 | 5.28 | 5.30 | 0.05 | 0.95% | 5.26 | 5.42 | 139041 | 7392 | 2.28% |
| 2025-04-29 | 5.24 | 5.25 | 0.12 | 2.34% | 5.11 | 5.39 | 181353 | 9580 | 2.97% |
| 2025-04-28 | 5.38 | 5.13 | -0.25 | -4.65% | 5.12 | 5.39 | 189707 | 9848 | 3.11% |
| 2025-04-25 | 5.45 | 5.38 | -0.07 | -1.28% | 5.34 | 5.49 | 170408 | 9195 | 2.79% |
| 2025-04-24 | 5.53 | 5.45 | -0.11 | -1.98% | 5.38 | 5.65 | 204473 | 11234 | 3.35% |