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 | 5.97 | 5.96 | 0.01 | 0.17% | 5.92 | 5.99 | 84964 | 5062 | 0.74% |
| 2025-07-31 | 6.13 | 5.95 | -0.17 | -2.78% | 5.93 | 6.14 | 97336 | 5834 | 0.85% |
| 2025-07-30 | 6.13 | 6.12 | -0.03 | -0.49% | 6.09 | 6.17 | 81628 | 5001 | 0.71% |
| 2025-07-29 | 6.27 | 6.15 | -0.08 | -1.28% | 6.13 | 6.27 | 92096 | 5678 | 0.80% |
| 2025-07-28 | 6.26 | 6.23 | -0.03 | -0.48% | 6.15 | 6.28 | 88275 | 5501 | 0.77% |
| 2025-07-25 | 6.28 | 6.26 | -0.04 | -0.63% | 6.22 | 6.35 | 92576 | 5834 | 0.81% |
| 2025-07-24 | 6.18 | 6.30 | 0.14 | 2.27% | 6.12 | 6.33 | 126173 | 7898 | 1.10% |
| 2025-07-23 | 6.20 | 6.16 | 0.02 | 0.33% | 6.14 | 6.23 | 139638 | 8635 | 1.22% |
| 2025-07-22 | 6.00 | 6.14 | 0.18 | 3.02% | 5.93 | 6.15 | 142028 | 8606 | 1.24% |
| 2025-07-21 | 5.86 | 5.96 | 0.13 | 2.23% | 5.85 | 5.99 | 109695 | 6503 | 0.96% |
| 2025-07-18 | 5.84 | 5.83 | 0.02 | 0.34% | 5.79 | 5.85 | 43129 | 2510 | 0.38% |
| 2025-07-17 | 5.81 | 5.81 | 0.01 | 0.17% | 5.78 | 5.83 | 47843 | 2777 | 0.42% |
| 2025-07-16 | 5.79 | 5.80 | 0.03 | 0.52% | 5.76 | 5.82 | 41216 | 2390 | 0.36% |
| 2025-07-15 | 5.83 | 5.77 | -0.05 | -0.86% | 5.73 | 5.84 | 56555 | 3266 | 0.49% |
| 2025-07-14 | 5.82 | 5.82 | 0.01 | 0.17% | 5.81 | 5.87 | 50300 | 2932 | 0.44% |
| 2025-07-11 | 5.81 | 5.81 | 0.00 | 0.00% | 5.77 | 5.84 | 63133 | 3666 | 0.55% |
| 2025-07-10 | 5.72 | 5.81 | 0.07 | 1.22% | 5.72 | 5.82 | 72702 | 4203 | 0.64% |
| 2025-07-09 | 5.72 | 5.74 | 0.02 | 0.35% | 5.71 | 5.77 | 74717 | 4292 | 0.65% |
| 2025-07-08 | 5.69 | 5.72 | 0.03 | 0.53% | 5.68 | 5.74 | 72554 | 4141 | 0.63% |
| 2025-07-07 | 5.66 | 5.69 | 0.02 | 0.35% | 5.64 | 5.71 | 58753 | 3341 | 0.51% |
| 2025-07-04 | 5.72 | 5.67 | -0.04 | -0.70% | 5.66 | 5.73 | 67511 | 3837 | 0.59% |
| 2025-07-03 | 5.73 | 5.71 | -0.01 | -0.17% | 5.70 | 5.75 | 52235 | 2990 | 0.46% |
| 2025-07-02 | 5.69 | 5.72 | 0.01 | 0.18% | 5.67 | 5.73 | 64412 | 3677 | 0.56% |
| 2025-07-01 | 5.71 | 5.71 | -0.01 | -0.17% | 5.68 | 5.73 | 53549 | 3051 | 0.47% |
| 2025-06-30 | 5.72 | 5.72 | 0.01 | 0.18% | 5.69 | 5.73 | 45758 | 2611 | 0.40% |
| 2025-06-27 | 5.69 | 5.71 | 0.02 | 0.35% | 5.68 | 5.74 | 36339 | 2075 | 0.32% |
| 2025-06-26 | 5.70 | 5.69 | -0.02 | -0.35% | 5.67 | 5.72 | 44090 | 2513 | 0.39% |
| 2025-06-25 | 5.68 | 5.71 | 0.04 | 0.71% | 5.62 | 5.71 | 56882 | 3227 | 0.50% |
| 2025-06-24 | 5.56 | 5.67 | 0.11 | 1.98% | 5.55 | 5.67 | 45309 | 2550 | 0.40% |
| 2025-06-23 | 5.56 | 5.56 | -0.01 | -0.18% | 5.50 | 5.58 | 51861 | 2877 | 0.45% |
| 2025-06-20 | 5.56 | 5.57 | -0.01 | -0.18% | 5.56 | 5.62 | 38136 | 2131 | 0.33% |
| 2025-06-19 | 5.65 | 5.58 | -0.07 | -1.24% | 5.55 | 5.66 | 52070 | 2916 | 0.45% |
| 2025-06-18 | 5.70 | 5.65 | -0.06 | -1.05% | 5.63 | 5.71 | 42414 | 2397 | 0.37% |
| 2025-06-17 | 5.69 | 5.71 | 0.02 | 0.35% | 5.68 | 5.74 | 42660 | 2433 | 0.37% |
| 2025-06-16 | 5.67 | 5.69 | 0.01 | 0.18% | 5.65 | 5.72 | 56163 | 3192 | 0.49% |
| 2025-06-13 | 5.80 | 5.68 | -0.12 | -2.07% | 5.67 | 5.80 | 84205 | 4807 | 0.74% |
| 2025-06-12 | 5.78 | 5.80 | 0.02 | 0.35% | 5.74 | 5.82 | 62345 | 3601 | 0.54% |
| 2025-06-11 | 5.76 | 5.78 | 0.03 | 0.52% | 5.76 | 5.82 | 50545 | 2928 | 0.44% |
| 2025-06-10 | 5.82 | 5.75 | -0.07 | -1.20% | 5.72 | 5.83 | 53107 | 3069 | 0.46% |
| 2025-06-09 | 5.82 | 5.82 | 0.01 | 0.17% | 5.77 | 5.83 | 43713 | 2541 | 0.38% |
| 2025-06-06 | 5.80 | 5.81 | 0.01 | 0.17% | 5.79 | 5.82 | 28292 | 1641 | 0.25% |
| 2025-06-05 | 5.86 | 5.80 | -0.05 | -0.85% | 5.79 | 5.86 | 43547 | 2532 | 0.38% |
| 2025-06-04 | 5.82 | 5.85 | 0.04 | 0.69% | 5.78 | 5.86 | 51664 | 3005 | 0.45% |
| 2025-06-03 | 5.77 | 5.81 | 0.04 | 0.69% | 5.75 | 5.82 | 55456 | 3212 | 0.48% |
| 2025-05-30 | 5.74 | 5.77 | 0.03 | 0.52% | 5.72 | 5.80 | 49223 | 2838 | 0.43% |
| 2025-05-29 | 5.72 | 5.74 | 0.02 | 0.35% | 5.69 | 5.76 | 42561 | 2440 | 0.37% |
| 2025-05-28 | 5.72 | 5.72 | 0.00 | 0.00% | 5.68 | 5.75 | 38924 | 2224 | 0.34% |
| 2025-05-27 | 5.67 | 5.72 | 0.04 | 0.70% | 5.63 | 5.73 | 46230 | 2626 | 0.40% |
| 2025-05-26 | 5.70 | 5.68 | -0.02 | -0.35% | 5.66 | 5.74 | 61638 | 3506 | 0.54% |
| 2025-05-23 | 5.78 | 5.70 | -0.06 | -1.04% | 5.69 | 5.86 | 78851 | 4538 | 0.69% |
| 2025-05-22 | 6.06 | 6.00 | -0.07 | -1.15% | 5.99 | 6.06 | 55786 | 3356 | 0.49% |
| 2025-05-21 | 6.04 | 6.07 | 0.00 | 0.00% | 6.03 | 6.08 | 67404 | 4078 | 0.59% |
| 2025-05-20 | 6.04 | 6.07 | 0.03 | 0.50% | 5.98 | 6.07 | 65131 | 3928 | 0.57% |
| 2025-05-19 | 6.07 | 6.04 | -0.02 | -0.33% | 6.02 | 6.10 | 66384 | 4023 | 0.58% |
| 2025-05-16 | 6.01 | 6.06 | 0.03 | 0.50% | 6.00 | 6.08 | 45058 | 2726 | 0.39% |
| 2025-05-15 | 6.05 | 6.03 | 0.00 | 0.00% | 6.01 | 6.08 | 62842 | 3793 | 0.55% |
| 2025-05-14 | 6.15 | 6.03 | -0.14 | -2.27% | 5.97 | 6.16 | 160697 | 9677 | 1.40% |
| 2025-05-13 | 6.25 | 6.17 | -0.02 | -0.32% | 6.15 | 6.29 | 81786 | 5080 | 0.71% |
| 2025-05-12 | 6.23 | 6.19 | -0.07 | -1.12% | 6.15 | 6.26 | 66942 | 4139 | 0.58% |
| 2025-05-09 | 6.32 | 6.26 | -0.05 | -0.79% | 6.26 | 6.37 | 45585 | 2870 | 0.40% |
| 2025-05-08 | 6.33 | 6.31 | -0.03 | -0.47% | 6.29 | 6.37 | 53946 | 3414 | 0.47% |
| 2025-05-07 | 6.27 | 6.34 | 0.11 | 1.77% | 6.25 | 6.43 | 71329 | 4529 | 0.62% |
| 2025-05-06 | 6.25 | 6.23 | 0.03 | 0.48% | 6.16 | 6.25 | 54818 | 3399 | 0.48% |
| 2025-04-30 | 6.26 | 6.20 | -0.06 | -0.96% | 6.19 | 6.33 | 48176 | 3019 | 0.42% |
| 2025-04-29 | 6.28 | 6.26 | -0.02 | -0.32% | 6.14 | 6.32 | 79748 | 4957 | 0.70% |
| 2025-04-28 | 6.34 | 6.28 | -0.11 | -1.72% | 6.22 | 6.34 | 80996 | 5080 | 0.71% |
| 2025-04-25 | 6.35 | 6.39 | 0.03 | 0.47% | 6.35 | 6.45 | 61204 | 3919 | 0.53% |
| 2025-04-24 | 6.32 | 6.36 | 0.05 | 0.79% | 6.27 | 6.38 | 46163 | 2924 | 0.40% |