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 | 6.04 | 6.07 | 0.03 | 0.50% | 6.01 | 6.10 | 325551 | 19725 | 1.31% |
| 2025-07-31 | 6.10 | 6.04 | -0.07 | -1.15% | 6.03 | 6.17 | 390512 | 23790 | 1.57% |
| 2025-07-30 | 6.18 | 6.11 | -0.09 | -1.45% | 6.07 | 6.20 | 404325 | 24794 | 1.63% |
| 2025-07-29 | 6.23 | 6.20 | -0.04 | -0.64% | 6.13 | 6.26 | 377671 | 23347 | 1.52% |
| 2025-07-28 | 6.15 | 6.24 | 0.10 | 1.63% | 6.11 | 6.28 | 534208 | 33194 | 2.15% |
| 2025-07-25 | 6.12 | 6.14 | 0.03 | 0.49% | 6.09 | 6.15 | 339942 | 20823 | 1.37% |
| 2025-07-24 | 6.05 | 6.11 | 0.06 | 0.99% | 6.03 | 6.11 | 359846 | 21899 | 1.45% |
| 2025-07-23 | 6.10 | 6.05 | -0.04 | -0.66% | 6.03 | 6.11 | 360092 | 21866 | 1.45% |
| 2025-07-22 | 6.08 | 6.09 | 0.00 | 0.00% | 6.05 | 6.11 | 320632 | 19477 | 1.29% |
| 2025-07-21 | 6.06 | 6.09 | 0.03 | 0.50% | 6.04 | 6.11 | 382580 | 23269 | 1.54% |
| 2025-07-18 | 6.09 | 6.06 | -0.03 | -0.49% | 6.02 | 6.12 | 309067 | 18731 | 1.24% |
| 2025-07-17 | 5.98 | 6.09 | 0.10 | 1.67% | 5.97 | 6.09 | 428996 | 25969 | 1.73% |
| 2025-07-16 | 5.98 | 5.99 | -0.01 | -0.17% | 5.96 | 6.04 | 240297 | 14429 | 0.97% |
| 2025-07-15 | 6.03 | 6.00 | -0.03 | -0.50% | 5.94 | 6.07 | 332013 | 19925 | 1.34% |
| 2025-07-14 | 6.02 | 6.03 | 0.01 | 0.17% | 5.98 | 6.04 | 251606 | 15154 | 1.01% |
| 2025-07-11 | 5.98 | 6.02 | 0.03 | 0.50% | 5.93 | 6.05 | 374666 | 22512 | 1.51% |
| 2025-07-10 | 5.97 | 5.99 | 0.01 | 0.17% | 5.94 | 6.01 | 254189 | 15187 | 1.02% |
| 2025-07-09 | 6.01 | 5.98 | -0.01 | -0.17% | 5.95 | 6.05 | 338685 | 20316 | 1.36% |
| 2025-07-08 | 5.87 | 5.99 | 0.11 | 1.87% | 5.87 | 6.00 | 388367 | 23195 | 1.56% |
| 2025-07-07 | 5.90 | 5.88 | -0.03 | -0.51% | 5.86 | 5.92 | 233318 | 13728 | 0.94% |
| 2025-07-04 | 6.00 | 5.91 | -0.11 | -1.83% | 5.90 | 6.02 | 371652 | 22053 | 1.50% |
| 2025-07-03 | 5.86 | 6.02 | 0.15 | 2.56% | 5.86 | 6.02 | 501828 | 29900 | 2.02% |
| 2025-07-02 | 5.94 | 5.87 | -0.05 | -0.84% | 5.84 | 5.94 | 269683 | 15800 | 1.09% |
| 2025-07-01 | 5.93 | 5.92 | -0.04 | -0.67% | 5.87 | 5.96 | 301651 | 17834 | 1.21% |
| 2025-06-30 | 5.95 | 5.96 | 0.06 | 1.02% | 5.92 | 5.99 | 318434 | 18961 | 1.28% |
| 2025-06-27 | 5.92 | 5.90 | 0.02 | 0.34% | 5.90 | 5.96 | 322283 | 19105 | 1.30% |
| 2025-06-26 | 5.91 | 5.88 | -0.04 | -0.68% | 5.87 | 5.97 | 361116 | 21378 | 1.45% |
| 2025-06-25 | 5.89 | 5.92 | 0.04 | 0.68% | 5.85 | 5.93 | 351732 | 20699 | 1.42% |
| 2025-06-24 | 5.75 | 5.88 | 0.14 | 2.44% | 5.74 | 5.88 | 400065 | 23344 | 1.61% |
| 2025-06-23 | 5.61 | 5.74 | 0.10 | 1.77% | 5.60 | 5.76 | 232791 | 13288 | 0.94% |
| 2025-06-20 | 5.69 | 5.64 | -0.05 | -0.88% | 5.62 | 5.73 | 195910 | 11093 | 0.79% |
| 2025-06-19 | 5.75 | 5.69 | -0.07 | -1.22% | 5.66 | 5.79 | 238985 | 13664 | 0.96% |
| 2025-06-18 | 5.65 | 5.76 | 0.08 | 1.41% | 5.64 | 5.77 | 272854 | 15607 | 1.10% |
| 2025-06-17 | 5.62 | 5.68 | 0.05 | 0.89% | 5.60 | 5.69 | 189000 | 10697 | 0.76% |
| 2025-06-16 | 5.61 | 5.63 | 0.04 | 0.72% | 5.57 | 5.65 | 205692 | 11575 | 0.83% |
| 2025-06-13 | 5.69 | 5.59 | -0.12 | -2.10% | 5.57 | 5.71 | 283449 | 15953 | 1.14% |
| 2025-06-12 | 5.70 | 5.71 | 0.01 | 0.18% | 5.68 | 5.76 | 197595 | 11307 | 0.79% |
| 2025-06-11 | 5.74 | 5.76 | 0.04 | 0.70% | 5.73 | 5.84 | 233074 | 13494 | 0.94% |
| 2025-06-10 | 5.82 | 5.72 | -0.10 | -1.72% | 5.68 | 5.83 | 275238 | 15814 | 1.11% |
| 2025-06-09 | 5.80 | 5.82 | 0.05 | 0.87% | 5.78 | 5.86 | 245391 | 14297 | 0.99% |
| 2025-06-06 | 5.80 | 5.77 | -0.05 | -0.86% | 5.74 | 5.82 | 192636 | 11118 | 0.78% |
| 2025-06-05 | 5.73 | 5.82 | 0.09 | 1.57% | 5.70 | 5.83 | 274498 | 15842 | 1.10% |
| 2025-06-04 | 5.71 | 5.73 | 0.04 | 0.70% | 5.69 | 5.75 | 188838 | 10811 | 0.76% |
| 2025-06-03 | 5.71 | 5.69 | -0.03 | -0.52% | 5.68 | 5.77 | 209667 | 11979 | 0.84% |
| 2025-05-30 | 5.81 | 5.72 | -0.12 | -2.05% | 5.71 | 5.81 | 219204 | 12588 | 0.88% |
| 2025-05-29 | 5.71 | 5.84 | 0.13 | 2.28% | 5.71 | 5.85 | 247551 | 14401 | 1.00% |
| 2025-05-28 | 5.75 | 5.71 | -0.04 | -0.70% | 5.68 | 5.79 | 171939 | 9843 | 0.69% |
| 2025-05-27 | 5.79 | 5.75 | -0.05 | -0.86% | 5.70 | 5.79 | 197400 | 11318 | 0.79% |
| 2025-05-26 | 5.74 | 5.80 | 0.06 | 1.05% | 5.72 | 5.83 | 166295 | 9628 | 0.67% |
| 2025-05-23 | 5.78 | 5.74 | -0.08 | -1.37% | 5.74 | 5.88 | 246494 | 14312 | 0.99% |
| 2025-05-22 | 5.90 | 5.82 | -0.13 | -2.18% | 5.78 | 5.93 | 380009 | 22201 | 1.53% |
| 2025-05-21 | 5.99 | 5.95 | -0.06 | -1.00% | 5.93 | 6.00 | 237914 | 14164 | 0.96% |
| 2025-05-20 | 6.00 | 6.01 | 0.01 | 0.17% | 5.94 | 6.02 | 236488 | 14163 | 0.95% |
| 2025-05-19 | 5.95 | 6.00 | 0.04 | 0.67% | 5.88 | 6.00 | 266650 | 15842 | 1.07% |
| 2025-05-16 | 5.95 | 5.96 | -0.01 | -0.17% | 5.94 | 6.02 | 258827 | 15493 | 1.04% |
| 2025-05-15 | 6.02 | 5.97 | -0.07 | -1.16% | 5.96 | 6.11 | 334566 | 20083 | 1.35% |
| 2025-05-14 | 6.02 | 6.04 | 0.02 | 0.33% | 5.96 | 6.07 | 313582 | 18857 | 1.26% |
| 2025-05-13 | 6.15 | 6.02 | -0.05 | -0.82% | 6.00 | 6.17 | 354808 | 21515 | 1.43% |
| 2025-05-12 | 6.02 | 6.07 | 0.12 | 2.02% | 6.01 | 6.07 | 351123 | 21227 | 1.41% |
| 2025-05-09 | 6.02 | 5.95 | -0.10 | -1.65% | 5.93 | 6.05 | 355009 | 21207 | 1.43% |
| 2025-05-08 | 5.99 | 6.05 | 0.03 | 0.50% | 5.93 | 6.10 | 469703 | 28409 | 1.89% |
| 2025-05-07 | 6.07 | 6.02 | 0.14 | 2.38% | 5.97 | 6.29 | 960459 | 58659 | 3.86% |
| 2025-05-06 | 5.70 | 5.88 | 0.21 | 3.70% | 5.70 | 5.90 | 430974 | 25053 | 1.73% |
| 2025-04-30 | 5.61 | 5.67 | 0.07 | 1.25% | 5.60 | 5.70 | 298650 | 16932 | 1.20% |
| 2025-04-29 | 5.54 | 5.60 | 0.03 | 0.54% | 5.53 | 5.65 | 254378 | 14270 | 1.02% |
| 2025-04-28 | 5.62 | 5.57 | 0.00 | 0.00% | 5.54 | 5.65 | 255127 | 14233 | 1.03% |
| 2025-04-25 | 5.60 | 5.57 | 0.07 | 1.27% | 5.56 | 5.65 | 364773 | 20399 | 1.47% |
| 2025-04-24 | 5.53 | 5.50 | -0.03 | -0.54% | 5.45 | 5.54 | 268509 | 14755 | 1.08% |