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 | 5.92 | 5.85 | -0.08 | -1.35% | 5.82 | 5.93 | 170822 | 9999 | 2.32% |
| 2025-07-31 | 5.97 | 5.93 | -0.07 | -1.17% | 5.90 | 6.06 | 152214 | 9092 | 2.07% |
| 2025-07-30 | 6.07 | 6.00 | -0.06 | -0.99% | 5.95 | 6.07 | 154597 | 9281 | 2.10% |
| 2025-07-29 | 6.10 | 6.06 | -0.04 | -0.66% | 6.02 | 6.17 | 178554 | 10835 | 2.43% |
| 2025-07-28 | 6.04 | 6.10 | 0.06 | 0.99% | 6.02 | 6.18 | 224262 | 13692 | 3.05% |
| 2025-07-25 | 5.98 | 6.04 | 0.07 | 1.17% | 5.94 | 6.10 | 245096 | 14776 | 3.34% |
| 2025-07-24 | 5.89 | 5.97 | 0.07 | 1.19% | 5.87 | 5.98 | 179458 | 10663 | 2.44% |
| 2025-07-23 | 6.04 | 5.90 | -0.16 | -2.64% | 5.90 | 6.05 | 301932 | 17974 | 4.11% |
| 2025-07-22 | 6.09 | 6.06 | -0.03 | -0.49% | 6.03 | 6.11 | 240077 | 14559 | 3.27% |
| 2025-07-21 | 6.04 | 6.09 | 0.03 | 0.50% | 6.00 | 6.09 | 206457 | 12517 | 2.81% |
| 2025-07-18 | 6.01 | 6.06 | 0.05 | 0.83% | 6.00 | 6.14 | 230817 | 14045 | 3.14% |
| 2025-07-17 | 6.03 | 6.01 | 0.00 | 0.00% | 5.98 | 6.04 | 141577 | 8506 | 1.93% |
| 2025-07-16 | 6.05 | 6.01 | 0.00 | 0.00% | 5.99 | 6.07 | 126590 | 7629 | 1.72% |
| 2025-07-15 | 6.12 | 6.01 | -0.14 | -2.28% | 5.95 | 6.14 | 235875 | 14219 | 3.21% |
| 2025-07-14 | 6.11 | 6.15 | 0.05 | 0.82% | 6.07 | 6.17 | 208776 | 12795 | 2.84% |
| 2025-07-11 | 6.07 | 6.10 | 0.02 | 0.33% | 5.98 | 6.12 | 240027 | 14569 | 3.27% |
| 2025-07-10 | 6.05 | 6.08 | 0.01 | 0.16% | 6.03 | 6.10 | 186745 | 11327 | 2.54% |
| 2025-07-09 | 6.11 | 6.07 | -0.04 | -0.65% | 6.04 | 6.16 | 221300 | 13490 | 3.01% |
| 2025-07-08 | 6.09 | 6.11 | 0.01 | 0.16% | 6.07 | 6.14 | 225043 | 13753 | 3.06% |
| 2025-07-07 | 6.05 | 6.10 | 0.04 | 0.66% | 6.03 | 6.13 | 167554 | 10200 | 2.28% |
| 2025-07-04 | 6.27 | 6.06 | -0.22 | -3.50% | 6.04 | 6.27 | 422732 | 25807 | 5.75% |
| 2025-07-03 | 6.20 | 6.28 | 0.10 | 1.62% | 6.12 | 6.31 | 440364 | 27433 | 5.99% |
| 2025-07-02 | 6.25 | 6.18 | -0.09 | -1.44% | 6.12 | 6.26 | 313959 | 19361 | 4.27% |
| 2025-07-01 | 6.31 | 6.27 | -0.07 | -1.10% | 6.15 | 6.41 | 468521 | 29338 | 6.38% |
| 2025-06-30 | 6.35 | 6.34 | 0.02 | 0.32% | 6.22 | 6.39 | 454153 | 28646 | 6.18% |
| 2025-06-27 | 6.42 | 6.32 | -0.10 | -1.56% | 6.30 | 6.60 | 636898 | 40839 | 8.67% |
| 2025-06-26 | 6.40 | 6.42 | -0.09 | -1.38% | 6.40 | 6.70 | 864841 | 56800 | 11.77% |
| 2025-06-25 | 6.45 | 6.51 | -0.09 | -1.36% | 6.38 | 6.73 | 940211 | 61146 | 12.80% |
| 2025-06-24 | 6.73 | 6.60 | 0.10 | 1.54% | 6.38 | 6.96 | 1420555 | 93983 | 19.33% |
| 2025-06-23 | 6.16 | 6.50 | 0.20 | 3.17% | 6.09 | 6.56 | 1000162 | 64294 | 13.61% |
| 2025-06-20 | 5.95 | 6.30 | 0.23 | 3.79% | 5.95 | 6.45 | 1062131 | 66852 | 14.46% |
| 2025-06-19 | 6.14 | 6.07 | -0.10 | -1.62% | 5.95 | 6.30 | 638623 | 39156 | 8.69% |
| 2025-06-18 | 5.90 | 6.17 | 0.25 | 4.22% | 5.70 | 6.29 | 785455 | 46870 | 10.69% |
| 2025-06-17 | 5.87 | 5.92 | 0.05 | 0.85% | 5.86 | 6.01 | 406454 | 24104 | 5.53% |
| 2025-06-16 | 5.89 | 5.87 | -0.09 | -1.51% | 5.84 | 5.96 | 357507 | 21022 | 4.87% |
| 2025-06-13 | 6.13 | 5.96 | -0.20 | -3.25% | 5.92 | 6.21 | 537311 | 32485 | 7.31% |
| 2025-06-12 | 6.11 | 6.16 | 0.05 | 0.82% | 5.91 | 6.16 | 638809 | 38679 | 8.69% |
| 2025-06-11 | 6.12 | 6.11 | -0.01 | -0.16% | 6.06 | 6.45 | 932255 | 57756 | 12.69% |
| 2025-06-10 | 5.60 | 6.12 | 0.52 | 9.29% | 5.60 | 6.42 | 1238669 | 74237 | 16.86% |
| 2025-06-09 | 5.42 | 5.60 | 0.18 | 3.32% | 5.42 | 5.64 | 317057 | 17723 | 4.32% |
| 2025-06-06 | 5.44 | 5.42 | -0.02 | -0.37% | 5.40 | 5.51 | 154889 | 8437 | 2.11% |
| 2025-06-05 | 5.40 | 5.44 | 0.02 | 0.37% | 5.33 | 5.45 | 148075 | 7993 | 2.02% |
| 2025-06-04 | 5.31 | 5.42 | 0.13 | 2.46% | 5.29 | 5.47 | 174432 | 9439 | 2.37% |
| 2025-06-03 | 5.25 | 5.29 | -0.01 | -0.19% | 5.24 | 5.37 | 98683 | 5241 | 1.34% |
| 2025-05-30 | 5.45 | 5.30 | -0.16 | -2.93% | 5.29 | 5.46 | 159091 | 8510 | 2.17% |
| 2025-05-29 | 5.37 | 5.46 | 0.06 | 1.11% | 5.35 | 5.48 | 137861 | 7514 | 1.88% |
| 2025-05-28 | 5.50 | 5.40 | -0.10 | -1.82% | 5.38 | 5.53 | 125264 | 6804 | 1.70% |
| 2025-05-27 | 5.46 | 5.50 | 0.03 | 0.55% | 5.37 | 5.57 | 150379 | 8214 | 2.05% |
| 2025-05-26 | 5.40 | 5.47 | 0.08 | 1.48% | 5.37 | 5.51 | 125618 | 6842 | 1.71% |
| 2025-05-23 | 5.52 | 5.39 | -0.16 | -2.88% | 5.39 | 5.59 | 188787 | 10377 | 2.57% |
| 2025-05-22 | 5.74 | 5.55 | -0.21 | -3.65% | 5.55 | 5.74 | 332512 | 18644 | 4.53% |
| 2025-05-21 | 5.69 | 5.76 | 0.05 | 0.88% | 5.63 | 5.84 | 481434 | 27773 | 6.55% |
| 2025-05-20 | 5.60 | 5.71 | 0.14 | 2.51% | 5.51 | 5.74 | 260911 | 14728 | 3.55% |
| 2025-05-19 | 5.59 | 5.57 | 0.03 | 0.54% | 5.45 | 5.60 | 130952 | 7245 | 1.78% |
| 2025-05-16 | 5.50 | 5.54 | 0.03 | 0.54% | 5.50 | 5.62 | 142836 | 7953 | 1.94% |
| 2025-05-15 | 5.66 | 5.51 | -0.14 | -2.48% | 5.49 | 5.66 | 175670 | 9731 | 2.39% |
| 2025-05-14 | 5.65 | 5.65 | -0.03 | -0.53% | 5.59 | 5.72 | 204974 | 11563 | 2.79% |
| 2025-05-13 | 5.82 | 5.68 | -0.07 | -1.22% | 5.67 | 5.85 | 220203 | 12658 | 3.00% |
| 2025-05-12 | 5.72 | 5.75 | 0.12 | 2.13% | 5.69 | 5.83 | 234077 | 13434 | 3.19% |
| 2025-05-09 | 5.74 | 5.63 | -0.12 | -2.09% | 5.56 | 5.78 | 223956 | 12600 | 3.05% |
| 2025-05-08 | 5.68 | 5.75 | 0.09 | 1.59% | 5.62 | 5.78 | 245308 | 14065 | 3.34% |
| 2025-05-07 | 5.72 | 5.66 | 0.02 | 0.35% | 5.58 | 5.75 | 264856 | 14961 | 3.60% |
| 2025-05-06 | 5.52 | 5.64 | 0.18 | 3.30% | 5.49 | 5.65 | 244518 | 13675 | 3.33% |
| 2025-04-30 | 5.38 | 5.46 | 0.13 | 2.44% | 5.32 | 5.50 | 217220 | 11863 | 2.96% |
| 2025-04-29 | 5.27 | 5.33 | 0.05 | 0.95% | 5.23 | 5.38 | 144215 | 7702 | 1.96% |
| 2025-04-28 | 5.39 | 5.28 | -0.10 | -1.86% | 5.25 | 5.44 | 171754 | 9123 | 2.34% |
| 2025-04-25 | 5.40 | 5.38 | -0.02 | -0.37% | 5.36 | 5.46 | 151446 | 8187 | 2.06% |
| 2025-04-24 | 5.49 | 5.40 | -0.08 | -1.46% | 5.35 | 5.53 | 183025 | 9908 | 2.49% |