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 | 6.15 | 6.13 | 0.14 | 2.34% | 5.98 | 6.40 | 496680 | 30689 | 8.42% |
| 2025-07-31 | 5.95 | 5.99 | 0.04 | 0.67% | 5.89 | 6.12 | 232340 | 13907 | 3.94% |
| 2025-07-30 | 5.96 | 5.95 | -0.01 | -0.17% | 5.88 | 6.01 | 108753 | 6478 | 1.84% |
| 2025-07-29 | 6.00 | 5.96 | -0.03 | -0.50% | 5.88 | 6.02 | 101866 | 6038 | 1.73% |
| 2025-07-28 | 6.03 | 5.99 | -0.02 | -0.33% | 5.97 | 6.05 | 89880 | 5393 | 1.52% |
| 2025-07-25 | 6.03 | 6.01 | -0.02 | -0.33% | 5.98 | 6.08 | 103190 | 6219 | 1.75% |
| 2025-07-24 | 5.89 | 6.03 | 0.15 | 2.55% | 5.87 | 6.05 | 141297 | 8443 | 2.40% |
| 2025-07-23 | 5.90 | 5.88 | -0.05 | -0.84% | 5.86 | 5.97 | 78833 | 4659 | 1.34% |
| 2025-07-22 | 6.02 | 5.93 | -0.05 | -0.84% | 5.90 | 6.02 | 99487 | 5920 | 1.69% |
| 2025-07-21 | 5.92 | 5.98 | 0.06 | 1.01% | 5.89 | 6.00 | 98352 | 5868 | 1.67% |
| 2025-07-18 | 5.94 | 5.92 | -0.02 | -0.34% | 5.85 | 5.97 | 64718 | 3808 | 1.10% |
| 2025-07-17 | 5.86 | 5.94 | 0.05 | 0.85% | 5.86 | 5.98 | 75996 | 4490 | 1.29% |
| 2025-07-16 | 5.87 | 5.89 | 0.01 | 0.17% | 5.83 | 5.90 | 70763 | 4153 | 1.20% |
| 2025-07-15 | 5.95 | 5.88 | -0.05 | -0.84% | 5.77 | 5.95 | 118473 | 6931 | 2.01% |
| 2025-07-14 | 5.84 | 5.93 | 0.10 | 1.72% | 5.81 | 5.93 | 94046 | 5529 | 1.59% |
| 2025-07-11 | 5.82 | 5.83 | 0.01 | 0.17% | 5.77 | 5.85 | 79575 | 4628 | 1.35% |
| 2025-07-10 | 5.81 | 5.82 | 0.02 | 0.34% | 5.76 | 5.85 | 68368 | 3971 | 1.16% |
| 2025-07-09 | 5.79 | 5.80 | 0.02 | 0.35% | 5.75 | 5.81 | 84595 | 4894 | 1.43% |
| 2025-07-08 | 5.71 | 5.78 | 0.07 | 1.23% | 5.70 | 5.81 | 102799 | 5919 | 1.74% |
| 2025-07-07 | 5.65 | 5.71 | 0.03 | 0.53% | 5.65 | 5.74 | 59147 | 3369 | 1.00% |
| 2025-07-04 | 5.75 | 5.68 | -0.05 | -0.87% | 5.66 | 5.76 | 75886 | 4324 | 1.29% |
| 2025-07-03 | 5.67 | 5.73 | 0.05 | 0.88% | 5.67 | 5.76 | 83476 | 4779 | 1.42% |
| 2025-07-02 | 5.72 | 5.68 | -0.03 | -0.53% | 5.66 | 5.77 | 129627 | 7394 | 2.20% |
| 2025-07-01 | 5.92 | 5.71 | -0.22 | -3.71% | 5.70 | 5.98 | 255359 | 14789 | 4.33% |
| 2025-06-30 | 5.74 | 5.93 | 0.17 | 2.95% | 5.69 | 6.03 | 258736 | 15203 | 4.39% |
| 2025-06-27 | 5.63 | 5.76 | 0.14 | 2.49% | 5.62 | 5.78 | 128084 | 7322 | 2.17% |
| 2025-06-26 | 5.67 | 5.62 | -0.07 | -1.23% | 5.60 | 5.68 | 69365 | 3908 | 1.18% |
| 2025-06-25 | 5.68 | 5.69 | 0.01 | 0.18% | 5.62 | 5.72 | 87012 | 4934 | 1.48% |
| 2025-06-24 | 5.49 | 5.68 | 0.21 | 3.84% | 5.47 | 5.70 | 132415 | 7468 | 2.25% |
| 2025-06-23 | 5.36 | 5.47 | 0.10 | 1.86% | 5.32 | 5.49 | 59357 | 3224 | 1.01% |
| 2025-06-20 | 5.40 | 5.37 | -0.02 | -0.37% | 5.36 | 5.45 | 48570 | 2617 | 0.82% |
| 2025-06-19 | 5.51 | 5.39 | -0.11 | -2.00% | 5.35 | 5.51 | 73862 | 3996 | 1.25% |
| 2025-06-18 | 5.58 | 5.50 | -0.09 | -1.61% | 5.46 | 5.58 | 78882 | 4340 | 1.34% |
| 2025-06-17 | 5.64 | 5.59 | -0.03 | -0.53% | 5.55 | 5.71 | 86415 | 4844 | 1.47% |
| 2025-06-16 | 5.62 | 5.64 | 0.04 | 0.71% | 5.56 | 5.71 | 109506 | 6186 | 1.86% |
| 2025-06-13 | 5.70 | 5.60 | -0.13 | -2.27% | 5.58 | 5.78 | 102704 | 5801 | 1.74% |
| 2025-06-12 | 5.66 | 5.73 | 0.05 | 0.88% | 5.65 | 5.77 | 122648 | 7010 | 2.08% |
| 2025-06-11 | 5.70 | 5.68 | -0.02 | -0.35% | 5.66 | 5.73 | 83962 | 4781 | 1.42% |
| 2025-06-10 | 5.68 | 5.70 | 0.01 | 0.18% | 5.61 | 5.77 | 135475 | 7713 | 2.30% |
| 2025-06-09 | 5.56 | 5.69 | 0.11 | 1.97% | 5.55 | 5.70 | 102749 | 5819 | 1.74% |
| 2025-06-06 | 5.59 | 5.58 | -0.02 | -0.36% | 5.52 | 5.63 | 77536 | 4308 | 1.31% |
| 2025-06-05 | 5.66 | 5.60 | -0.06 | -1.06% | 5.55 | 5.70 | 104168 | 5838 | 1.77% |
| 2025-06-04 | 5.65 | 5.66 | 0.01 | 0.18% | 5.60 | 5.70 | 120934 | 6826 | 2.05% |
| 2025-06-03 | 5.47 | 5.65 | 0.13 | 2.36% | 5.47 | 5.65 | 145985 | 8177 | 2.48% |
| 2025-05-30 | 5.56 | 5.52 | -0.06 | -1.08% | 5.51 | 5.62 | 96610 | 5364 | 1.64% |
| 2025-05-29 | 5.45 | 5.58 | 0.11 | 2.01% | 5.40 | 5.59 | 122491 | 6786 | 2.08% |
| 2025-05-28 | 5.46 | 5.47 | 0.01 | 0.18% | 5.38 | 5.52 | 97687 | 5312 | 1.66% |
| 2025-05-27 | 5.34 | 5.46 | 0.11 | 2.06% | 5.32 | 5.52 | 127053 | 6917 | 2.15% |
| 2025-05-26 | 5.31 | 5.35 | 0.03 | 0.56% | 5.26 | 5.39 | 93872 | 5000 | 1.59% |
| 2025-05-23 | 5.36 | 5.32 | -0.07 | -1.30% | 5.32 | 5.51 | 100027 | 5421 | 1.70% |
| 2025-05-22 | 5.46 | 5.39 | -0.08 | -1.46% | 5.37 | 5.51 | 132067 | 7172 | 2.24% |
| 2025-05-21 | 5.61 | 5.47 | -0.17 | -3.01% | 5.45 | 5.75 | 260315 | 14453 | 4.41% |
| 2025-05-20 | 5.36 | 5.64 | 0.28 | 5.22% | 5.36 | 5.66 | 252768 | 13963 | 4.29% |
| 2025-05-19 | 5.38 | 5.36 | -0.02 | -0.37% | 5.29 | 5.38 | 63632 | 3393 | 1.08% |
| 2025-05-16 | 5.32 | 5.38 | 0.04 | 0.75% | 5.29 | 5.39 | 84090 | 4497 | 1.43% |
| 2025-05-15 | 5.30 | 5.34 | 0.06 | 1.14% | 5.26 | 5.38 | 86997 | 4636 | 1.48% |
| 2025-05-14 | 5.29 | 5.28 | -0.02 | -0.38% | 5.25 | 5.32 | 59662 | 3150 | 1.01% |
| 2025-05-13 | 5.36 | 5.30 | 0.01 | 0.19% | 5.28 | 5.38 | 61579 | 3273 | 1.04% |
| 2025-05-12 | 5.31 | 5.29 | 0.02 | 0.38% | 5.22 | 5.32 | 65981 | 3473 | 1.12% |
| 2025-05-09 | 5.36 | 5.27 | -0.06 | -1.13% | 5.25 | 5.36 | 51509 | 2718 | 0.87% |
| 2025-05-08 | 5.24 | 5.33 | 0.06 | 1.14% | 5.24 | 5.34 | 82643 | 4383 | 1.40% |
| 2025-05-07 | 5.26 | 5.27 | 0.05 | 0.96% | 5.21 | 5.35 | 100004 | 5283 | 1.70% |
| 2025-05-06 | 5.15 | 5.22 | 0.12 | 2.35% | 5.12 | 5.23 | 72694 | 3768 | 1.23% |
| 2025-04-30 | 5.13 | 5.10 | 0.00 | 0.00% | 5.09 | 5.18 | 66051 | 3391 | 1.12% |
| 2025-04-29 | 5.04 | 5.10 | 0.05 | 0.99% | 5.03 | 5.15 | 84840 | 4340 | 1.44% |
| 2025-04-28 | 5.13 | 5.05 | -0.08 | -1.56% | 4.97 | 5.13 | 74776 | 3763 | 1.27% |
| 2025-04-25 | 5.17 | 5.13 | 0.00 | 0.00% | 5.09 | 5.17 | 72302 | 3713 | 1.23% |
| 2025-04-24 | 5.10 | 5.13 | 0.01 | 0.20% | 5.08 | 5.24 | 93993 | 4847 | 1.59% |