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 | 5.91 | 5.95 | 0.09 | 1.54% | 5.87 | 5.98 | 67498 | 4002 | 2.26% |
| 2025-07-31 | 6.00 | 5.86 | -0.16 | -2.66% | 5.84 | 6.08 | 92205 | 5466 | 3.09% |
| 2025-07-30 | 5.97 | 6.02 | 0.04 | 0.67% | 5.89 | 6.09 | 84510 | 5052 | 2.83% |
| 2025-07-29 | 6.06 | 5.98 | -0.08 | -1.32% | 5.85 | 6.08 | 101227 | 5997 | 3.39% |
| 2025-07-28 | 6.11 | 6.06 | -0.04 | -0.66% | 6.05 | 6.15 | 73100 | 4448 | 2.45% |
| 2025-07-25 | 6.02 | 6.10 | 0.10 | 1.67% | 5.97 | 6.17 | 126078 | 7668 | 4.23% |
| 2025-07-24 | 5.94 | 6.00 | 0.08 | 1.35% | 5.89 | 6.02 | 75763 | 4527 | 2.54% |
| 2025-07-23 | 5.96 | 5.92 | -0.01 | -0.17% | 5.90 | 6.02 | 75861 | 4511 | 2.54% |
| 2025-07-22 | 6.02 | 5.93 | -0.09 | -1.50% | 5.90 | 6.05 | 83377 | 4956 | 2.80% |
| 2025-07-21 | 5.89 | 6.02 | 0.16 | 2.73% | 5.86 | 6.04 | 112502 | 6736 | 3.77% |
| 2025-07-18 | 5.96 | 5.86 | -0.10 | -1.68% | 5.83 | 5.98 | 68759 | 4041 | 2.30% |
| 2025-07-17 | 5.99 | 5.96 | -0.03 | -0.50% | 5.91 | 6.01 | 60847 | 3622 | 2.04% |
| 2025-07-16 | 5.86 | 5.99 | 0.20 | 3.45% | 5.80 | 6.01 | 112286 | 6650 | 3.76% |
| 2025-07-15 | 6.05 | 5.79 | -0.29 | -4.77% | 5.73 | 6.06 | 134904 | 7881 | 4.52% |
| 2025-07-14 | 6.15 | 6.08 | -0.02 | -0.33% | 6.05 | 6.15 | 60362 | 3677 | 2.02% |
| 2025-07-11 | 6.18 | 6.10 | -0.07 | -1.13% | 6.05 | 6.19 | 87766 | 5361 | 2.94% |
| 2025-07-10 | 6.13 | 6.17 | 0.01 | 0.16% | 6.11 | 6.20 | 73006 | 4493 | 2.45% |
| 2025-07-09 | 6.20 | 6.16 | -0.07 | -1.12% | 6.13 | 6.23 | 95416 | 5886 | 3.20% |
| 2025-07-08 | 6.05 | 6.23 | 0.18 | 2.98% | 5.98 | 6.30 | 153464 | 9449 | 5.14% |
| 2025-07-07 | 6.02 | 6.05 | 0.03 | 0.50% | 5.97 | 6.12 | 115111 | 6959 | 3.86% |
| 2025-07-04 | 6.12 | 6.02 | -0.13 | -2.11% | 6.01 | 6.30 | 153882 | 9454 | 5.16% |
| 2025-07-03 | 6.17 | 6.15 | -0.08 | -1.28% | 6.08 | 6.23 | 180679 | 11096 | 6.06% |
| 2025-07-02 | 6.06 | 6.23 | 0.21 | 3.49% | 5.99 | 6.23 | 190333 | 11674 | 6.38% |
| 2025-07-01 | 6.10 | 6.02 | -0.08 | -1.31% | 5.90 | 6.23 | 141296 | 8497 | 4.74% |
| 2025-06-30 | 5.90 | 6.10 | 0.26 | 4.45% | 5.85 | 6.14 | 132642 | 7949 | 4.45% |
| 2025-06-27 | 5.87 | 5.84 | 0.00 | 0.00% | 5.81 | 5.92 | 56047 | 3282 | 1.88% |
| 2025-06-26 | 5.90 | 5.84 | -0.06 | -1.02% | 5.78 | 5.94 | 92938 | 5430 | 3.12% |
| 2025-06-25 | 5.96 | 5.90 | -0.06 | -1.01% | 5.83 | 6.00 | 104099 | 6139 | 3.49% |
| 2025-06-24 | 5.88 | 5.96 | 0.08 | 1.36% | 5.86 | 6.02 | 118270 | 7049 | 3.96% |
| 2025-06-23 | 5.60 | 5.88 | 0.19 | 3.34% | 5.55 | 5.91 | 145632 | 8422 | 4.88% |
| 2025-06-20 | 5.66 | 5.69 | 0.06 | 1.07% | 5.64 | 5.80 | 124399 | 7107 | 4.17% |
| 2025-06-19 | 5.60 | 5.63 | 0.03 | 0.54% | 5.58 | 5.83 | 155477 | 8853 | 5.21% |
| 2025-06-18 | 5.55 | 5.60 | 0.03 | 0.54% | 5.51 | 5.63 | 82789 | 4605 | 2.78% |
| 2025-06-17 | 5.75 | 5.57 | -0.13 | -2.28% | 5.52 | 5.75 | 109525 | 6121 | 3.67% |
| 2025-06-16 | 5.68 | 5.70 | 0.02 | 0.35% | 5.60 | 5.77 | 82812 | 4731 | 2.78% |
| 2025-06-13 | 5.98 | 5.68 | -0.30 | -5.02% | 5.67 | 5.98 | 169189 | 9754 | 5.67% |
| 2025-06-12 | 5.94 | 5.98 | 0.04 | 0.67% | 5.92 | 6.20 | 173043 | 10427 | 5.80% |
| 2025-06-11 | 5.98 | 5.94 | -0.03 | -0.50% | 5.92 | 6.01 | 71227 | 4241 | 2.39% |
| 2025-06-10 | 6.08 | 5.97 | -0.12 | -1.97% | 5.88 | 6.10 | 100634 | 6012 | 3.37% |
| 2025-06-09 | 6.08 | 6.09 | 0.02 | 0.33% | 6.06 | 6.13 | 64088 | 3899 | 2.15% |
| 2025-06-06 | 6.06 | 6.07 | 0.04 | 0.66% | 5.97 | 6.08 | 76483 | 4616 | 2.56% |
| 2025-06-05 | 6.12 | 6.03 | -0.08 | -1.31% | 5.99 | 6.13 | 86477 | 5224 | 2.90% |
| 2025-06-04 | 6.00 | 6.11 | 0.11 | 1.83% | 5.95 | 6.12 | 108088 | 6559 | 3.62% |
| 2025-06-03 | 5.95 | 6.00 | 0.05 | 0.84% | 5.86 | 6.03 | 123571 | 7347 | 4.14% |
| 2025-05-30 | 6.14 | 5.95 | -0.21 | -3.41% | 5.86 | 6.18 | 149913 | 8948 | 5.03% |
| 2025-05-29 | 6.12 | 6.16 | 0.01 | 0.16% | 6.10 | 6.23 | 102827 | 6347 | 3.45% |
| 2025-05-28 | 6.25 | 6.15 | -0.09 | -1.44% | 6.11 | 6.30 | 84657 | 5213 | 2.84% |
| 2025-05-27 | 6.20 | 6.24 | 0.05 | 0.81% | 6.12 | 6.29 | 108617 | 6754 | 3.64% |
| 2025-05-26 | 6.12 | 6.19 | 0.09 | 1.48% | 6.05 | 6.24 | 112484 | 6938 | 3.77% |
| 2025-05-23 | 6.15 | 6.10 | -0.08 | -1.29% | 6.00 | 6.42 | 221555 | 13720 | 7.43% |
| 2025-05-22 | 6.36 | 6.18 | -0.15 | -2.37% | 6.17 | 6.43 | 175226 | 10994 | 5.87% |
| 2025-05-21 | 6.46 | 6.33 | -0.17 | -2.62% | 6.21 | 6.50 | 232723 | 14762 | 7.80% |
| 2025-05-20 | 6.57 | 6.50 | -0.07 | -1.07% | 6.42 | 6.71 | 465787 | 30494 | 15.61% |
| 2025-05-19 | 5.93 | 6.57 | 0.60 | 10.05% | 5.93 | 6.57 | 364294 | 22991 | 12.21% |
| 2025-05-16 | 5.90 | 5.97 | 0.06 | 1.02% | 5.84 | 6.00 | 138010 | 8198 | 4.63% |
| 2025-05-15 | 5.85 | 5.91 | 0.01 | 0.17% | 5.80 | 5.96 | 173427 | 10191 | 5.81% |
| 2025-05-14 | 6.00 | 5.90 | -0.19 | -3.12% | 5.75 | 6.00 | 302646 | 17712 | 10.15% |
| 2025-05-13 | 6.30 | 6.09 | -0.31 | -4.84% | 5.80 | 6.45 | 526197 | 31976 | 17.64% |
| 2025-05-12 | 6.18 | 6.40 | -0.42 | -6.16% | 6.14 | 6.47 | 649897 | 40461 | 21.79% |
| 2025-05-09 | 7.63 | 6.82 | -0.76 | -10.03% | 6.82 | 7.69 | 307998 | 22322 | 10.32% |
| 2025-05-08 | 7.53 | 7.58 | -0.05 | -0.66% | 7.42 | 7.62 | 127569 | 9575 | 4.28% |
| 2025-05-07 | 7.48 | 7.63 | 0.21 | 2.83% | 7.28 | 7.79 | 212774 | 15967 | 7.13% |
| 2025-05-06 | 7.45 | 7.42 | 0.00 | 0.00% | 7.24 | 7.55 | 110636 | 8188 | 3.71% |
| 2025-04-30 | 7.62 | 7.42 | -0.05 | -0.67% | 7.29 | 7.62 | 109124 | 8090 | 3.66% |
| 2025-04-29 | 7.25 | 7.47 | 0.18 | 2.47% | 7.16 | 7.51 | 129362 | 9546 | 4.34% |
| 2025-04-28 | 7.26 | 7.29 | -0.01 | -0.14% | 7.08 | 7.39 | 98691 | 7164 | 3.31% |
| 2025-04-25 | 7.26 | 7.30 | 0.04 | 0.55% | 7.14 | 7.36 | 123836 | 8977 | 4.15% |
| 2025-04-24 | 7.52 | 7.26 | -0.17 | -2.29% | 7.15 | 7.67 | 167844 | 12306 | 5.63% |