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 | 5.95 | 5.97 | 0.06 | 1.02% | 5.91 | 5.99 | 179145 | 10679 | 2.35% |
| 2025-07-31 | 6.06 | 5.91 | -0.14 | -2.31% | 5.88 | 6.08 | 268283 | 16022 | 3.52% |
| 2025-07-30 | 6.07 | 6.05 | -0.05 | -0.82% | 6.01 | 6.10 | 190838 | 11556 | 2.50% |
| 2025-07-29 | 6.14 | 6.10 | -0.04 | -0.65% | 6.00 | 6.16 | 254003 | 15404 | 3.33% |
| 2025-07-28 | 6.14 | 6.14 | 0.01 | 0.16% | 6.06 | 6.29 | 262472 | 16146 | 3.44% |
| 2025-07-25 | 6.27 | 6.13 | -0.15 | -2.39% | 6.12 | 6.28 | 309736 | 19160 | 4.06% |
| 2025-07-24 | 6.13 | 6.28 | 0.11 | 1.78% | 6.02 | 6.30 | 437197 | 27040 | 5.73% |
| 2025-07-23 | 6.20 | 6.17 | -0.01 | -0.16% | 6.14 | 6.40 | 534602 | 33421 | 7.01% |
| 2025-07-22 | 6.12 | 6.18 | 0.03 | 0.49% | 6.06 | 6.18 | 328551 | 20114 | 4.31% |
| 2025-07-21 | 6.02 | 6.15 | 0.14 | 2.33% | 6.02 | 6.16 | 371890 | 22770 | 4.88% |
| 2025-07-18 | 6.07 | 6.01 | -0.05 | -0.83% | 5.98 | 6.10 | 255539 | 15373 | 3.35% |
| 2025-07-17 | 6.06 | 6.06 | 0.01 | 0.17% | 6.01 | 6.21 | 311884 | 18910 | 4.09% |
| 2025-07-16 | 6.08 | 6.05 | 0.05 | 0.83% | 6.01 | 6.12 | 288255 | 17430 | 3.78% |
| 2025-07-15 | 6.19 | 6.00 | -0.20 | -3.23% | 5.98 | 6.19 | 500690 | 30234 | 6.57% |
| 2025-07-14 | 6.20 | 6.20 | 0.01 | 0.16% | 6.16 | 6.27 | 387851 | 24067 | 5.09% |
| 2025-07-11 | 6.34 | 6.19 | -0.08 | -1.28% | 6.14 | 6.42 | 645829 | 40385 | 8.47% |
| 2025-07-10 | 6.36 | 6.27 | -0.09 | -1.42% | 6.24 | 6.54 | 838805 | 53340 | 11.00% |
| 2025-07-09 | 6.42 | 6.36 | -0.15 | -2.30% | 6.32 | 6.72 | 931189 | 59988 | 12.21% |
| 2025-07-08 | 6.15 | 6.51 | 0.31 | 5.00% | 6.07 | 6.63 | 1265572 | 80641 | 16.60% |
| 2025-07-07 | 6.13 | 6.20 | -0.18 | -2.82% | 6.13 | 6.33 | 894882 | 55477 | 11.74% |
| 2025-07-04 | 6.83 | 6.38 | -0.44 | -6.45% | 6.32 | 6.98 | 1272466 | 83243 | 16.69% |
| 2025-07-03 | 6.75 | 6.82 | 0.18 | 2.71% | 6.26 | 6.92 | 1957033 | 128127 | 25.67% |
| 2025-07-02 | 5.52 | 6.64 | 1.11 | 20.07% | 5.52 | 6.64 | 1498417 | 95112 | 19.65% |
| 2025-07-01 | 5.56 | 5.53 | -0.09 | -1.60% | 5.48 | 5.59 | 200631 | 11069 | 2.63% |
| 2025-06-30 | 5.52 | 5.62 | 0.13 | 2.37% | 5.49 | 5.62 | 141462 | 7860 | 1.86% |
| 2025-06-27 | 5.47 | 5.49 | 0.04 | 0.73% | 5.45 | 5.52 | 70009 | 3849 | 0.92% |
| 2025-06-26 | 5.50 | 5.45 | -0.05 | -0.91% | 5.44 | 5.52 | 69317 | 3796 | 0.91% |
| 2025-06-25 | 5.49 | 5.50 | 0.00 | 0.00% | 5.45 | 5.53 | 62421 | 3428 | 0.82% |
| 2025-06-24 | 5.40 | 5.50 | 0.11 | 2.04% | 5.39 | 5.51 | 96162 | 5263 | 1.26% |
| 2025-06-23 | 5.25 | 5.39 | 0.10 | 1.89% | 5.24 | 5.41 | 68655 | 3671 | 0.90% |
| 2025-06-20 | 5.26 | 5.29 | 0.03 | 0.57% | 5.25 | 5.37 | 63754 | 3388 | 0.84% |
| 2025-06-19 | 5.37 | 5.26 | -0.11 | -2.05% | 5.23 | 5.39 | 78762 | 4173 | 1.03% |
| 2025-06-18 | 5.39 | 5.37 | -0.02 | -0.37% | 5.34 | 5.41 | 47919 | 2569 | 0.63% |
| 2025-06-17 | 5.36 | 5.39 | 0.03 | 0.56% | 5.35 | 5.43 | 59425 | 3201 | 0.78% |
| 2025-06-16 | 5.37 | 5.36 | -0.01 | -0.19% | 5.33 | 5.43 | 67374 | 3626 | 0.88% |
| 2025-06-13 | 5.47 | 5.37 | -0.10 | -1.83% | 5.37 | 5.47 | 61153 | 3308 | 0.80% |
| 2025-06-12 | 5.50 | 5.47 | -0.02 | -0.36% | 5.44 | 5.52 | 58936 | 3230 | 0.77% |
| 2025-06-11 | 5.45 | 5.49 | 0.04 | 0.73% | 5.44 | 5.53 | 68162 | 3747 | 0.89% |
| 2025-06-10 | 5.47 | 5.45 | -0.02 | -0.37% | 5.41 | 5.55 | 79488 | 4358 | 1.04% |
| 2025-06-09 | 5.46 | 5.47 | 0.00 | 0.00% | 5.41 | 5.49 | 74897 | 4091 | 0.98% |
| 2025-06-06 | 5.44 | 5.47 | 0.02 | 0.37% | 5.42 | 5.49 | 53362 | 2911 | 0.70% |
| 2025-06-05 | 5.49 | 5.45 | -0.03 | -0.55% | 5.41 | 5.50 | 61080 | 3330 | 0.80% |
| 2025-06-04 | 5.44 | 5.48 | 0.05 | 0.92% | 5.42 | 5.49 | 63504 | 3470 | 0.83% |
| 2025-06-03 | 5.36 | 5.43 | 0.05 | 0.93% | 5.32 | 5.44 | 73321 | 3968 | 0.96% |
| 2025-05-30 | 5.38 | 5.38 | 0.00 | 0.00% | 5.35 | 5.44 | 85762 | 4630 | 1.12% |
| 2025-05-29 | 5.28 | 5.38 | 0.08 | 1.51% | 5.28 | 5.40 | 77288 | 4143 | 1.01% |
| 2025-05-28 | 5.29 | 5.30 | 0.02 | 0.38% | 5.26 | 5.35 | 85262 | 4532 | 1.12% |
| 2025-05-27 | 5.27 | 5.28 | -0.01 | -0.19% | 5.20 | 5.30 | 62618 | 3293 | 0.82% |
| 2025-05-26 | 5.25 | 5.29 | 0.05 | 0.95% | 5.22 | 5.32 | 66936 | 3531 | 0.88% |
| 2025-05-23 | 5.29 | 5.24 | -0.03 | -0.57% | 5.23 | 5.33 | 86817 | 4587 | 1.14% |
| 2025-05-22 | 5.39 | 5.27 | -0.17 | -3.13% | 5.25 | 5.39 | 132709 | 7031 | 1.74% |
| 2025-05-21 | 5.48 | 5.44 | -0.05 | -0.91% | 5.43 | 5.52 | 55870 | 3055 | 0.73% |
| 2025-05-20 | 5.49 | 5.49 | 0.03 | 0.55% | 5.45 | 5.51 | 63311 | 3469 | 0.83% |
| 2025-05-19 | 5.45 | 5.46 | 0.04 | 0.74% | 5.41 | 5.48 | 75896 | 4140 | 1.00% |
| 2025-05-16 | 5.50 | 5.52 | -0.01 | -0.18% | 5.50 | 5.57 | 55502 | 3076 | 0.73% |
| 2025-05-15 | 5.55 | 5.53 | -0.04 | -0.72% | 5.50 | 5.56 | 62865 | 3478 | 0.82% |
| 2025-05-14 | 5.56 | 5.57 | 0.01 | 0.18% | 5.50 | 5.60 | 77458 | 4300 | 1.02% |
| 2025-05-13 | 5.64 | 5.56 | -0.01 | -0.18% | 5.55 | 5.65 | 78759 | 4396 | 1.03% |
| 2025-05-12 | 5.57 | 5.57 | 0.03 | 0.54% | 5.55 | 5.62 | 81783 | 4567 | 1.07% |
| 2025-05-09 | 5.56 | 5.54 | -0.03 | -0.54% | 5.51 | 5.58 | 70752 | 3917 | 0.93% |
| 2025-05-08 | 5.51 | 5.57 | 0.02 | 0.36% | 5.49 | 5.59 | 82772 | 4598 | 1.09% |
| 2025-05-07 | 5.58 | 5.55 | 0.02 | 0.36% | 5.48 | 5.58 | 107157 | 5918 | 1.41% |
| 2025-05-06 | 5.36 | 5.53 | 0.20 | 3.75% | 5.36 | 5.53 | 129277 | 7069 | 1.70% |
| 2025-04-30 | 5.36 | 5.33 | -0.01 | -0.19% | 5.33 | 5.42 | 73450 | 3946 | 0.96% |
| 2025-04-29 | 5.33 | 5.34 | 0.02 | 0.38% | 5.27 | 5.40 | 75548 | 4046 | 0.99% |
| 2025-04-28 | 5.42 | 5.32 | -0.08 | -1.48% | 5.30 | 5.42 | 93020 | 4965 | 1.22% |
| 2025-04-25 | 5.35 | 5.40 | 0.07 | 1.31% | 5.35 | 5.43 | 102884 | 5547 | 1.35% |
| 2025-04-24 | 5.35 | 5.33 | 0.02 | 0.38% | 5.30 | 5.41 | 127646 | 6840 | 1.67% |