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 | 6.03 | 6.07 | 0.02 | 0.33% | 6.01 | 6.11 | 462560 | 28026 | 2.03% |
| 2025-07-31 | 6.13 | 6.05 | -0.08 | -1.31% | 6.03 | 6.20 | 640391 | 39175 | 2.82% |
| 2025-07-30 | 6.20 | 6.13 | -0.09 | -1.45% | 6.06 | 6.22 | 663144 | 40727 | 2.92% |
| 2025-07-29 | 6.21 | 6.22 | -0.02 | -0.32% | 6.13 | 6.23 | 640394 | 39542 | 2.82% |
| 2025-07-28 | 6.28 | 6.24 | -0.01 | -0.16% | 6.21 | 6.29 | 483657 | 30182 | 2.13% |
| 2025-07-25 | 6.23 | 6.25 | 0.00 | 0.00% | 6.18 | 6.26 | 540785 | 33639 | 2.38% |
| 2025-07-24 | 6.15 | 6.25 | 0.09 | 1.46% | 6.14 | 6.26 | 655404 | 40756 | 2.88% |
| 2025-07-23 | 6.22 | 6.16 | -0.05 | -0.81% | 6.14 | 6.24 | 588249 | 36403 | 2.59% |
| 2025-07-22 | 6.24 | 6.21 | -0.05 | -0.80% | 6.17 | 6.26 | 656822 | 40774 | 2.89% |
| 2025-07-21 | 6.23 | 6.26 | 0.04 | 0.64% | 6.19 | 6.29 | 709823 | 44284 | 3.12% |
| 2025-07-18 | 6.30 | 6.22 | -0.06 | -0.96% | 6.18 | 6.33 | 930061 | 58115 | 4.09% |
| 2025-07-17 | 6.06 | 6.28 | 0.18 | 2.95% | 6.06 | 6.35 | 1478181 | 92141 | 6.50% |
| 2025-07-16 | 6.03 | 6.10 | 0.06 | 0.99% | 6.02 | 6.17 | 772751 | 47255 | 3.40% |
| 2025-07-15 | 6.10 | 6.04 | -0.06 | -0.98% | 5.95 | 6.11 | 659894 | 39718 | 2.90% |
| 2025-07-14 | 6.06 | 6.10 | 0.02 | 0.33% | 6.04 | 6.11 | 492756 | 29973 | 2.17% |
| 2025-07-11 | 6.04 | 6.08 | 0.04 | 0.66% | 5.98 | 6.10 | 707766 | 42903 | 3.11% |
| 2025-07-10 | 6.03 | 6.04 | -0.01 | -0.17% | 6.01 | 6.09 | 458408 | 27671 | 2.02% |
| 2025-07-09 | 6.03 | 6.05 | 0.02 | 0.33% | 6.02 | 6.13 | 733188 | 44506 | 3.22% |
| 2025-07-08 | 5.93 | 6.03 | 0.09 | 1.52% | 5.92 | 6.03 | 530121 | 31828 | 2.33% |
| 2025-07-07 | 5.97 | 5.94 | -0.03 | -0.50% | 5.92 | 5.99 | 384029 | 22822 | 1.69% |
| 2025-07-04 | 6.07 | 5.97 | -0.10 | -1.65% | 5.97 | 6.07 | 527930 | 31713 | 2.32% |
| 2025-07-03 | 6.00 | 6.07 | 0.06 | 1.00% | 5.99 | 6.09 | 518479 | 31389 | 2.28% |
| 2025-07-02 | 6.08 | 6.01 | -0.13 | -2.12% | 5.97 | 6.09 | 706625 | 42569 | 3.11% |
| 2025-07-01 | 6.08 | 6.14 | 0.04 | 0.66% | 6.01 | 6.20 | 913172 | 55688 | 4.01% |
| 2025-06-30 | 6.07 | 6.10 | 0.06 | 0.99% | 6.05 | 6.12 | 519961 | 31655 | 2.29% |
| 2025-06-27 | 6.09 | 6.04 | 0.00 | 0.00% | 6.03 | 6.12 | 565767 | 34317 | 2.49% |
| 2025-06-26 | 6.08 | 6.04 | -0.04 | -0.66% | 6.03 | 6.15 | 734744 | 44689 | 3.23% |
| 2025-06-25 | 6.02 | 6.08 | 0.06 | 1.00% | 5.97 | 6.08 | 816103 | 49255 | 3.59% |
| 2025-06-24 | 5.84 | 6.02 | 0.19 | 3.26% | 5.82 | 6.02 | 933772 | 55681 | 4.11% |
| 2025-06-23 | 5.69 | 5.83 | 0.07 | 1.22% | 5.66 | 5.83 | 466950 | 26938 | 2.05% |
| 2025-06-20 | 5.82 | 5.76 | -0.04 | -0.69% | 5.75 | 5.89 | 451665 | 26224 | 1.99% |
| 2025-06-19 | 5.89 | 5.80 | -0.11 | -1.86% | 5.76 | 5.93 | 533623 | 31062 | 2.35% |
| 2025-06-18 | 5.84 | 5.91 | 0.04 | 0.68% | 5.81 | 5.93 | 516768 | 30405 | 2.27% |
| 2025-06-17 | 5.82 | 5.87 | 0.03 | 0.51% | 5.79 | 5.94 | 497386 | 29205 | 2.19% |
| 2025-06-16 | 5.78 | 5.84 | 0.02 | 0.34% | 5.76 | 5.88 | 333335 | 19450 | 1.47% |
| 2025-06-13 | 5.89 | 5.82 | -0.13 | -2.18% | 5.80 | 5.91 | 556983 | 32534 | 2.45% |
| 2025-06-12 | 5.89 | 5.95 | 0.05 | 0.85% | 5.88 | 6.05 | 586536 | 35012 | 2.58% |
| 2025-06-11 | 5.88 | 5.90 | 0.03 | 0.51% | 5.87 | 5.98 | 481606 | 28559 | 2.12% |
| 2025-06-10 | 6.00 | 5.87 | -0.12 | -2.00% | 5.80 | 6.01 | 679680 | 40028 | 2.99% |
| 2025-06-09 | 5.95 | 5.99 | 0.05 | 0.84% | 5.94 | 6.02 | 466772 | 27952 | 2.05% |
| 2025-06-06 | 6.05 | 5.94 | -0.08 | -1.33% | 5.93 | 6.05 | 417850 | 24904 | 1.84% |
| 2025-06-05 | 5.92 | 6.02 | 0.08 | 1.35% | 5.88 | 6.03 | 594570 | 35441 | 2.61% |
| 2025-06-04 | 5.94 | 5.94 | 0.05 | 0.85% | 5.89 | 5.99 | 368318 | 21869 | 1.62% |
| 2025-06-03 | 5.83 | 5.89 | 0.00 | 0.00% | 5.81 | 5.95 | 375250 | 22174 | 1.65% |
| 2025-05-30 | 6.00 | 5.89 | -0.14 | -2.32% | 5.87 | 6.00 | 539301 | 31876 | 2.37% |
| 2025-05-29 | 5.88 | 6.03 | 0.16 | 2.73% | 5.86 | 6.03 | 624919 | 37390 | 2.75% |
| 2025-05-28 | 5.95 | 5.87 | -0.07 | -1.18% | 5.85 | 5.98 | 469569 | 27686 | 2.06% |
| 2025-05-27 | 6.02 | 5.94 | -0.11 | -1.82% | 5.91 | 6.02 | 501994 | 29873 | 2.21% |
| 2025-05-26 | 6.01 | 6.05 | 0.05 | 0.83% | 5.97 | 6.06 | 541782 | 32584 | 2.38% |
| 2025-05-23 | 6.26 | 6.10 | -0.19 | -3.02% | 6.10 | 6.33 | 783690 | 48554 | 3.45% |
| 2025-05-22 | 6.30 | 6.29 | -0.09 | -1.41% | 6.23 | 6.44 | 887832 | 55935 | 3.90% |
| 2025-05-21 | 6.19 | 6.38 | 0.18 | 2.90% | 6.08 | 6.48 | 1734312 | 109805 | 7.62% |
| 2025-05-20 | 6.13 | 6.20 | 0.05 | 0.81% | 6.06 | 6.21 | 487841 | 30046 | 2.14% |
| 2025-05-19 | 6.10 | 6.15 | 0.02 | 0.33% | 6.01 | 6.16 | 494977 | 30130 | 2.18% |
| 2025-05-16 | 6.12 | 6.13 | -0.01 | -0.16% | 6.10 | 6.21 | 473969 | 29235 | 2.08% |
| 2025-05-15 | 6.26 | 6.14 | -0.15 | -2.38% | 6.13 | 6.29 | 553324 | 34154 | 2.43% |
| 2025-05-14 | 6.27 | 6.29 | 0.01 | 0.16% | 6.21 | 6.34 | 598668 | 37536 | 2.63% |
| 2025-05-13 | 6.50 | 6.28 | -0.10 | -1.57% | 6.26 | 6.50 | 781762 | 49563 | 3.44% |
| 2025-05-12 | 6.30 | 6.38 | 0.19 | 3.07% | 6.30 | 6.43 | 961857 | 61272 | 4.23% |
| 2025-05-09 | 6.34 | 6.19 | -0.16 | -2.52% | 6.15 | 6.36 | 749974 | 46605 | 3.30% |
| 2025-05-08 | 6.31 | 6.35 | 0.04 | 0.63% | 6.27 | 6.41 | 793386 | 50478 | 3.49% |
| 2025-05-07 | 6.42 | 6.31 | -0.04 | -0.63% | 6.24 | 6.47 | 1137568 | 72035 | 5.00% |
| 2025-05-06 | 6.20 | 6.35 | 0.20 | 3.25% | 6.18 | 6.35 | 1085298 | 68051 | 4.77% |
| 2025-04-30 | 6.04 | 6.15 | 0.17 | 2.84% | 6.03 | 6.18 | 895077 | 54858 | 3.94% |
| 2025-04-29 | 5.90 | 5.98 | 0.05 | 0.84% | 5.87 | 6.04 | 539737 | 32303 | 2.37% |
| 2025-04-28 | 6.00 | 5.93 | -0.11 | -1.82% | 5.90 | 6.03 | 647341 | 38431 | 2.85% |
| 2025-04-25 | 6.02 | 6.04 | 0.03 | 0.50% | 6.02 | 6.13 | 767046 | 46527 | 3.37% |
| 2025-04-24 | 6.12 | 6.01 | -0.14 | -2.28% | 5.99 | 6.25 | 1076847 | 65589 | 4.73% |