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 | 6.05 | 0.11 | 1.85% | 5.93 | 6.05 | 56821 | 3417 | 1.08% |
| 2025-07-31 | 5.90 | 5.94 | 0.05 | 0.85% | 5.88 | 5.99 | 59418 | 3526 | 1.13% |
| 2025-07-30 | 5.97 | 5.89 | -0.13 | -2.16% | 5.85 | 6.02 | 63547 | 3768 | 1.21% |
| 2025-07-29 | 5.95 | 6.02 | 0.08 | 1.35% | 5.91 | 6.09 | 95771 | 5748 | 1.82% |
| 2025-07-28 | 5.81 | 5.94 | 0.13 | 2.24% | 5.78 | 6.04 | 130251 | 7726 | 2.47% |
| 2025-07-25 | 5.86 | 5.81 | -0.06 | -1.02% | 5.77 | 5.87 | 61379 | 3569 | 1.17% |
| 2025-07-24 | 5.82 | 5.87 | 0.04 | 0.69% | 5.82 | 5.87 | 45613 | 2664 | 0.87% |
| 2025-07-23 | 5.88 | 5.83 | -0.09 | -1.52% | 5.83 | 5.93 | 46553 | 2728 | 0.88% |
| 2025-07-22 | 5.93 | 5.92 | -0.01 | -0.17% | 5.87 | 5.96 | 53945 | 3185 | 1.02% |
| 2025-07-21 | 5.83 | 5.93 | 0.11 | 1.89% | 5.79 | 5.97 | 95804 | 5666 | 1.82% |
| 2025-07-18 | 5.82 | 5.82 | 0.02 | 0.34% | 5.78 | 5.87 | 45871 | 2673 | 0.87% |
| 2025-07-17 | 5.84 | 5.80 | -0.04 | -0.68% | 5.78 | 5.85 | 33808 | 1966 | 0.64% |
| 2025-07-16 | 5.70 | 5.84 | 0.14 | 2.46% | 5.70 | 5.85 | 76666 | 4423 | 1.46% |
| 2025-07-15 | 5.73 | 5.70 | -0.02 | -0.35% | 5.68 | 5.78 | 38421 | 2195 | 0.73% |
| 2025-07-14 | 5.75 | 5.72 | 0.02 | 0.35% | 5.71 | 5.79 | 27997 | 1607 | 0.53% |
| 2025-07-11 | 5.74 | 5.70 | -0.04 | -0.70% | 5.69 | 5.76 | 27313 | 1560 | 0.52% |
| 2025-07-10 | 5.73 | 5.74 | -0.01 | -0.17% | 5.69 | 5.75 | 39601 | 2265 | 0.75% |
| 2025-07-09 | 5.79 | 5.75 | -0.03 | -0.52% | 5.73 | 5.86 | 54399 | 3151 | 1.03% |
| 2025-07-08 | 5.71 | 5.78 | 0.09 | 1.58% | 5.67 | 5.79 | 49835 | 2863 | 0.95% |
| 2025-07-07 | 5.73 | 5.69 | -0.04 | -0.70% | 5.67 | 5.74 | 34705 | 1975 | 0.66% |
| 2025-07-04 | 5.79 | 5.73 | -0.06 | -1.04% | 5.73 | 5.79 | 31103 | 1788 | 0.59% |
| 2025-07-03 | 5.80 | 5.79 | -0.01 | -0.17% | 5.71 | 5.84 | 47841 | 2764 | 0.91% |
| 2025-07-02 | 5.75 | 5.80 | 0.05 | 0.87% | 5.75 | 5.83 | 60584 | 3511 | 1.15% |
| 2025-07-01 | 5.72 | 5.75 | 0.04 | 0.70% | 5.65 | 5.80 | 69812 | 4002 | 1.33% |
| 2025-06-30 | 5.85 | 5.71 | -0.11 | -1.89% | 5.71 | 5.86 | 93043 | 5369 | 1.77% |
| 2025-06-27 | 5.80 | 5.82 | 0.07 | 1.22% | 5.72 | 5.87 | 56708 | 3287 | 1.08% |
| 2025-06-26 | 5.84 | 5.75 | -0.08 | -1.37% | 5.73 | 5.84 | 32869 | 1896 | 0.62% |
| 2025-06-25 | 5.85 | 5.83 | 0.01 | 0.17% | 5.80 | 5.89 | 31639 | 1846 | 0.60% |
| 2025-06-24 | 5.79 | 5.82 | 0.07 | 1.22% | 5.76 | 5.86 | 37374 | 2170 | 0.71% |
| 2025-06-23 | 5.61 | 5.75 | 0.08 | 1.41% | 5.60 | 5.79 | 43293 | 2456 | 0.82% |
| 2025-06-20 | 5.64 | 5.67 | 0.00 | 0.00% | 5.63 | 5.71 | 34078 | 1931 | 0.65% |
| 2025-06-19 | 5.82 | 5.67 | -0.13 | -2.24% | 5.63 | 5.82 | 50279 | 2864 | 0.95% |
| 2025-06-18 | 5.92 | 5.80 | -0.18 | -3.01% | 5.79 | 5.98 | 56412 | 3303 | 1.07% |
| 2025-06-17 | 5.98 | 5.98 | 0.05 | 0.84% | 5.90 | 5.99 | 63682 | 3792 | 1.21% |
| 2025-06-16 | 5.86 | 5.93 | 0.04 | 0.68% | 5.83 | 6.01 | 25599 | 1516 | 0.49% |
| 2025-06-13 | 5.85 | 5.89 | 0.02 | 0.34% | 5.77 | 5.90 | 38827 | 2272 | 0.74% |
| 2025-06-12 | 5.90 | 5.87 | -0.02 | -0.34% | 5.85 | 5.97 | 46644 | 2749 | 0.89% |
| 2025-06-11 | 5.76 | 5.89 | 0.10 | 1.73% | 5.76 | 5.92 | 44367 | 2595 | 0.84% |
| 2025-06-10 | 5.88 | 5.79 | -0.09 | -1.53% | 5.75 | 5.89 | 51007 | 2960 | 0.97% |
| 2025-06-09 | 5.79 | 5.88 | 0.07 | 1.20% | 5.78 | 5.94 | 47049 | 2757 | 0.89% |
| 2025-06-06 | 5.68 | 5.81 | 0.13 | 2.29% | 5.68 | 5.83 | 53105 | 3059 | 1.01% |
| 2025-06-05 | 5.60 | 5.68 | 0.08 | 1.43% | 5.56 | 5.74 | 48587 | 2760 | 0.92% |
| 2025-06-04 | 5.47 | 5.60 | 0.10 | 1.82% | 5.45 | 5.64 | 47740 | 2653 | 0.91% |
| 2025-06-03 | 5.55 | 5.50 | 0.00 | 0.00% | 5.45 | 5.56 | 52775 | 2903 | 1.00% |
| 2025-05-30 | 5.48 | 5.50 | 0.00 | 0.00% | 5.43 | 5.65 | 47084 | 2597 | 0.89% |
| 2025-05-29 | 5.51 | 5.50 | 0.02 | 0.36% | 5.47 | 5.54 | 43199 | 2377 | 0.82% |
| 2025-05-28 | 5.59 | 5.48 | -0.11 | -1.97% | 5.45 | 5.65 | 36163 | 2000 | 0.69% |
| 2025-05-27 | 5.63 | 5.59 | -0.05 | -0.89% | 5.54 | 5.64 | 22991 | 1284 | 0.44% |
| 2025-05-26 | 5.64 | 5.64 | 0.03 | 0.53% | 5.61 | 5.71 | 27187 | 1539 | 0.52% |
| 2025-05-23 | 5.70 | 5.61 | -0.12 | -2.09% | 5.61 | 5.74 | 29331 | 1660 | 0.56% |
| 2025-05-22 | 5.86 | 5.73 | -0.13 | -2.22% | 5.68 | 5.86 | 49352 | 2824 | 0.94% |
| 2025-05-21 | 5.93 | 5.86 | -0.07 | -1.18% | 5.84 | 5.95 | 31877 | 1869 | 0.61% |
| 2025-05-20 | 5.90 | 5.93 | 0.05 | 0.85% | 5.84 | 6.02 | 40100 | 2384 | 0.76% |
| 2025-05-19 | 5.86 | 5.88 | 0.02 | 0.34% | 5.85 | 5.92 | 26522 | 1559 | 0.50% |
| 2025-05-16 | 5.93 | 5.86 | -0.07 | -1.18% | 5.84 | 5.93 | 22455 | 1317 | 0.43% |
| 2025-05-15 | 5.90 | 5.93 | -0.01 | -0.17% | 5.81 | 6.00 | 38273 | 2253 | 0.73% |
| 2025-05-14 | 5.94 | 5.94 | -0.06 | -1.00% | 5.90 | 6.03 | 37322 | 2223 | 0.71% |
| 2025-05-13 | 6.09 | 6.00 | -0.07 | -1.15% | 5.98 | 6.15 | 34177 | 2063 | 0.65% |
| 2025-05-12 | 6.17 | 6.07 | -0.10 | -1.62% | 5.99 | 6.22 | 72740 | 4399 | 1.38% |
| 2025-05-09 | 6.11 | 6.17 | 0.12 | 1.98% | 6.03 | 6.29 | 152212 | 9410 | 2.89% |
| 2025-05-08 | 5.75 | 6.05 | 0.30 | 5.22% | 5.67 | 6.10 | 115937 | 6915 | 2.20% |
| 2025-05-07 | 5.72 | 5.75 | 0.04 | 0.70% | 5.71 | 5.81 | 36757 | 2118 | 0.70% |
| 2025-05-06 | 5.67 | 5.71 | 0.15 | 2.70% | 5.58 | 5.73 | 40897 | 2312 | 0.78% |
| 2025-04-30 | 5.56 | 5.56 | 0.04 | 0.72% | 5.52 | 5.59 | 35722 | 1982 | 0.68% |
| 2025-04-29 | 5.62 | 5.52 | -0.10 | -1.78% | 5.51 | 5.69 | 46396 | 2588 | 0.88% |
| 2025-04-28 | 5.70 | 5.62 | -0.10 | -1.75% | 5.61 | 5.75 | 40446 | 2297 | 0.77% |
| 2025-04-25 | 6.00 | 5.72 | -0.21 | -3.54% | 5.69 | 6.01 | 100154 | 5781 | 1.90% |
| 2025-04-24 | 5.82 | 5.93 | 0.14 | 2.42% | 5.79 | 6.11 | 103232 | 6177 | 1.96% |