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 | 6.03 | 6.10 | 0.06 | 0.99% | 6.02 | 6.15 | 182587 | 11141 | 1.63% |
| 2025-07-31 | 6.03 | 6.04 | 0.00 | 0.00% | 6.00 | 6.12 | 203957 | 12353 | 1.82% |
| 2025-07-30 | 6.10 | 6.04 | -0.06 | -0.98% | 5.98 | 6.13 | 177627 | 10728 | 1.59% |
| 2025-07-29 | 6.12 | 6.10 | -0.03 | -0.49% | 6.01 | 6.14 | 164602 | 9985 | 1.47% |
| 2025-07-28 | 6.18 | 6.13 | -0.04 | -0.65% | 6.10 | 6.18 | 148652 | 9120 | 1.33% |
| 2025-07-25 | 6.17 | 6.17 | 0.00 | 0.00% | 6.13 | 6.25 | 161088 | 9944 | 1.44% |
| 2025-07-24 | 6.26 | 6.17 | -0.03 | -0.48% | 6.15 | 6.26 | 261882 | 16187 | 2.34% |
| 2025-07-23 | 6.49 | 6.20 | -0.17 | -2.67% | 6.19 | 6.57 | 396663 | 25031 | 3.55% |
| 2025-07-22 | 6.28 | 6.37 | 0.09 | 1.43% | 6.25 | 6.40 | 264598 | 16733 | 2.37% |
| 2025-07-21 | 6.27 | 6.28 | 0.03 | 0.48% | 6.24 | 6.38 | 252204 | 15886 | 2.26% |
| 2025-07-18 | 6.22 | 6.25 | 0.03 | 0.48% | 6.13 | 6.26 | 221510 | 13721 | 1.98% |
| 2025-07-17 | 6.18 | 6.22 | 0.08 | 1.30% | 6.11 | 6.24 | 211547 | 13071 | 1.89% |
| 2025-07-16 | 6.20 | 6.14 | -0.07 | -1.13% | 6.11 | 6.21 | 221641 | 13644 | 1.98% |
| 2025-07-15 | 6.26 | 6.21 | -0.03 | -0.48% | 6.09 | 6.30 | 381550 | 23575 | 3.41% |
| 2025-07-14 | 6.19 | 6.24 | 0.05 | 0.81% | 6.17 | 6.38 | 297296 | 18636 | 2.66% |
| 2025-07-11 | 6.19 | 6.19 | -0.01 | -0.16% | 6.08 | 6.28 | 377495 | 23298 | 3.38% |
| 2025-07-10 | 6.25 | 6.20 | -0.02 | -0.32% | 6.15 | 6.41 | 557920 | 34913 | 4.99% |
| 2025-07-09 | 6.05 | 6.22 | 0.18 | 2.98% | 6.01 | 6.50 | 861441 | 53980 | 7.71% |
| 2025-07-08 | 5.93 | 6.04 | 0.09 | 1.51% | 5.90 | 6.12 | 418484 | 25138 | 3.74% |
| 2025-07-07 | 5.83 | 5.95 | 0.13 | 2.23% | 5.82 | 5.96 | 248387 | 14674 | 2.22% |
| 2025-07-04 | 5.92 | 5.82 | -0.08 | -1.36% | 5.80 | 5.92 | 224199 | 13104 | 2.01% |
| 2025-07-03 | 5.90 | 5.90 | -0.01 | -0.17% | 5.82 | 5.92 | 196795 | 11564 | 1.76% |
| 2025-07-02 | 5.91 | 5.91 | -0.01 | -0.17% | 5.86 | 5.97 | 260589 | 15382 | 2.33% |
| 2025-07-01 | 5.90 | 5.92 | 0.05 | 0.85% | 5.80 | 5.99 | 379943 | 22401 | 3.40% |
| 2025-06-30 | 5.80 | 5.87 | 0.07 | 1.21% | 5.77 | 5.91 | 388221 | 22645 | 3.47% |
| 2025-06-27 | 5.70 | 5.80 | 0.12 | 2.11% | 5.70 | 5.81 | 328763 | 18972 | 2.94% |
| 2025-06-26 | 5.71 | 5.68 | -0.04 | -0.70% | 5.65 | 5.79 | 226179 | 12937 | 2.02% |
| 2025-06-25 | 5.70 | 5.72 | 0.02 | 0.35% | 5.65 | 5.73 | 236395 | 13471 | 2.12% |
| 2025-06-24 | 5.57 | 5.70 | 0.12 | 2.15% | 5.57 | 5.70 | 265397 | 15038 | 2.37% |
| 2025-06-23 | 5.51 | 5.58 | 0.09 | 1.64% | 5.30 | 5.59 | 187121 | 10344 | 1.67% |
| 2025-06-20 | 5.55 | 5.49 | -0.03 | -0.54% | 5.47 | 5.59 | 183356 | 10135 | 1.64% |
| 2025-06-19 | 5.71 | 5.52 | -0.24 | -4.17% | 5.49 | 5.72 | 429463 | 23921 | 3.85% |
| 2025-06-18 | 5.63 | 5.76 | 0.09 | 1.59% | 5.60 | 5.83 | 407429 | 23378 | 3.65% |
| 2025-06-17 | 5.63 | 5.67 | 0.03 | 0.53% | 5.60 | 5.74 | 277651 | 15773 | 2.49% |
| 2025-06-16 | 5.62 | 5.64 | 0.02 | 0.36% | 5.52 | 5.65 | 187529 | 10492 | 1.68% |
| 2025-06-13 | 5.59 | 5.62 | 0.04 | 0.72% | 5.55 | 5.75 | 381769 | 21624 | 3.42% |
| 2025-06-12 | 5.62 | 5.58 | -0.05 | -0.89% | 5.54 | 5.69 | 255983 | 14383 | 2.29% |
| 2025-06-11 | 5.70 | 5.63 | -0.06 | -1.05% | 5.59 | 5.71 | 269082 | 15134 | 2.41% |
| 2025-06-10 | 5.65 | 5.69 | 0.01 | 0.18% | 5.57 | 5.80 | 400064 | 22801 | 3.59% |
| 2025-06-09 | 5.67 | 5.68 | 0.00 | 0.00% | 5.59 | 5.69 | 286087 | 16140 | 2.56% |
| 2025-06-06 | 5.59 | 5.68 | 0.11 | 1.97% | 5.53 | 5.71 | 396934 | 22351 | 3.56% |
| 2025-06-05 | 5.59 | 5.57 | -0.02 | -0.36% | 5.51 | 5.62 | 268625 | 14950 | 2.41% |
| 2025-06-04 | 5.68 | 5.59 | -0.06 | -1.06% | 5.55 | 5.77 | 403825 | 22707 | 3.62% |
| 2025-06-03 | 5.64 | 5.65 | -0.07 | -1.22% | 5.59 | 5.69 | 492877 | 27731 | 4.42% |
| 2025-05-30 | 5.81 | 5.72 | -0.16 | -2.72% | 5.61 | 5.85 | 561476 | 32068 | 5.03% |
| 2025-05-29 | 5.79 | 5.88 | -0.02 | -0.34% | 5.75 | 6.08 | 780777 | 46011 | 7.00% |
| 2025-05-28 | 5.61 | 5.90 | 0.21 | 3.69% | 5.58 | 6.00 | 992081 | 57956 | 8.89% |
| 2025-05-27 | 5.58 | 5.69 | 0.20 | 3.64% | 5.45 | 5.78 | 805971 | 45599 | 7.22% |
| 2025-05-26 | 5.30 | 5.49 | 0.20 | 3.78% | 5.27 | 5.65 | 457443 | 25054 | 4.10% |
| 2025-05-23 | 5.41 | 5.29 | -0.09 | -1.67% | 5.29 | 5.41 | 145594 | 7790 | 1.31% |
| 2025-05-22 | 5.40 | 5.38 | -0.05 | -0.92% | 5.37 | 5.52 | 159585 | 8679 | 1.43% |
| 2025-05-21 | 5.50 | 5.43 | -0.05 | -0.91% | 5.40 | 5.50 | 130118 | 7070 | 1.17% |
| 2025-05-20 | 5.47 | 5.48 | 0.01 | 0.18% | 5.42 | 5.51 | 116863 | 6401 | 1.05% |
| 2025-05-19 | 5.46 | 5.47 | 0.02 | 0.37% | 5.39 | 5.48 | 114644 | 6228 | 1.03% |
| 2025-05-16 | 5.44 | 5.45 | 0.01 | 0.18% | 5.43 | 5.55 | 123154 | 6752 | 1.10% |
| 2025-05-15 | 5.56 | 5.44 | -0.10 | -1.81% | 5.40 | 5.56 | 155482 | 8463 | 1.39% |
| 2025-05-14 | 5.51 | 5.54 | -0.01 | -0.18% | 5.47 | 5.56 | 156785 | 8637 | 1.41% |
| 2025-05-13 | 5.59 | 5.55 | -0.04 | -0.72% | 5.53 | 5.63 | 229594 | 12806 | 2.06% |
| 2025-05-12 | 5.55 | 5.59 | 0.06 | 1.08% | 5.50 | 5.63 | 260402 | 14457 | 2.33% |
| 2025-05-09 | 5.72 | 5.53 | -0.24 | -4.16% | 5.51 | 5.75 | 459798 | 25654 | 4.12% |
| 2025-05-08 | 5.52 | 5.77 | 0.31 | 5.68% | 5.50 | 6.27 | 791868 | 46008 | 7.10% |
| 2025-05-07 | 5.50 | 5.46 | 0.00 | 0.00% | 5.40 | 5.55 | 189601 | 10382 | 1.70% |
| 2025-05-06 | 5.31 | 5.46 | 0.18 | 3.41% | 5.31 | 5.55 | 262243 | 14251 | 2.35% |
| 2025-04-30 | 5.28 | 5.28 | 0.02 | 0.38% | 5.26 | 5.34 | 132220 | 7001 | 1.19% |
| 2025-04-29 | 5.29 | 5.26 | -0.01 | -0.19% | 5.23 | 5.33 | 147313 | 7769 | 1.32% |
| 2025-04-28 | 5.25 | 5.27 | 0.01 | 0.19% | 5.24 | 5.37 | 153705 | 8118 | 1.38% |
| 2025-04-25 | 5.52 | 5.26 | -0.24 | -4.36% | 5.24 | 5.55 | 349997 | 18616 | 3.14% |
| 2025-04-24 | 5.36 | 5.50 | 0.16 | 3.00% | 5.32 | 5.55 | 334094 | 18209 | 2.99% |