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 | 6.38 | 6.46 | 0.06 | 0.94% | 6.38 | 6.56 | 107223 | 6943 | 1.34% |
| 2025-07-31 | 6.45 | 6.40 | -0.04 | -0.62% | 6.37 | 6.50 | 131897 | 8494 | 1.65% |
| 2025-07-30 | 6.42 | 6.44 | 0.00 | 0.00% | 6.36 | 6.50 | 134875 | 8677 | 1.69% |
| 2025-07-29 | 6.45 | 6.44 | 0.09 | 1.42% | 6.31 | 6.49 | 141955 | 9078 | 1.78% |
| 2025-07-28 | 6.38 | 6.35 | -0.02 | -0.31% | 6.34 | 6.48 | 113172 | 7233 | 1.42% |
| 2025-07-25 | 6.40 | 6.37 | -0.03 | -0.47% | 6.33 | 6.47 | 142121 | 9085 | 1.78% |
| 2025-07-24 | 6.20 | 6.40 | 0.24 | 3.90% | 6.18 | 6.43 | 200512 | 12696 | 2.51% |
| 2025-07-23 | 6.18 | 6.16 | -0.03 | -0.48% | 6.14 | 6.24 | 94866 | 5867 | 1.19% |
| 2025-07-22 | 6.28 | 6.19 | -0.09 | -1.43% | 6.17 | 6.30 | 97357 | 6054 | 1.22% |
| 2025-07-21 | 6.27 | 6.28 | 0.03 | 0.48% | 6.22 | 6.32 | 98996 | 6213 | 1.24% |
| 2025-07-18 | 6.26 | 6.25 | 0.01 | 0.16% | 6.16 | 6.30 | 79479 | 4931 | 1.00% |
| 2025-07-17 | 6.18 | 6.24 | 0.04 | 0.65% | 6.16 | 6.26 | 80643 | 5018 | 1.01% |
| 2025-07-16 | 6.13 | 6.20 | 0.07 | 1.14% | 6.10 | 6.20 | 82034 | 5052 | 1.03% |
| 2025-07-15 | 6.22 | 6.13 | -0.11 | -1.76% | 6.08 | 6.24 | 115746 | 7107 | 1.45% |
| 2025-07-14 | 6.24 | 6.24 | 0.02 | 0.32% | 6.19 | 6.29 | 102814 | 6402 | 1.29% |
| 2025-07-11 | 6.21 | 6.22 | -0.04 | -0.64% | 6.19 | 6.33 | 153304 | 9556 | 1.92% |
| 2025-07-10 | 6.22 | 6.26 | 0.03 | 0.48% | 6.17 | 6.47 | 273803 | 17345 | 3.43% |
| 2025-07-09 | 6.31 | 6.23 | -0.12 | -1.89% | 6.17 | 6.31 | 269760 | 16777 | 3.38% |
| 2025-07-08 | 5.99 | 6.35 | 0.38 | 6.37% | 5.96 | 6.49 | 414189 | 26072 | 5.19% |
| 2025-07-07 | 5.99 | 5.97 | 0.00 | 0.00% | 5.94 | 6.07 | 67701 | 4059 | 0.85% |
| 2025-07-04 | 5.99 | 5.97 | -0.03 | -0.50% | 5.95 | 6.03 | 61956 | 3702 | 0.78% |
| 2025-07-03 | 5.94 | 6.00 | 0.06 | 1.01% | 5.92 | 6.01 | 81278 | 4860 | 1.02% |
| 2025-07-02 | 5.98 | 5.94 | -0.03 | -0.50% | 5.90 | 5.99 | 78062 | 4635 | 0.98% |
| 2025-07-01 | 5.90 | 5.97 | 0.08 | 1.36% | 5.87 | 5.97 | 100046 | 5930 | 1.25% |
| 2025-06-30 | 5.88 | 5.89 | 0.05 | 0.86% | 5.81 | 5.90 | 67032 | 3932 | 0.84% |
| 2025-06-27 | 5.83 | 5.84 | 0.00 | 0.00% | 5.81 | 5.89 | 60392 | 3532 | 0.76% |
| 2025-06-26 | 5.85 | 5.84 | -0.03 | -0.51% | 5.81 | 5.88 | 59910 | 3500 | 0.75% |
| 2025-06-25 | 5.88 | 5.87 | 0.00 | 0.00% | 5.80 | 5.89 | 73240 | 4279 | 0.92% |
| 2025-06-24 | 5.77 | 5.87 | 0.07 | 1.21% | 5.77 | 5.88 | 76634 | 4476 | 0.96% |
| 2025-06-23 | 5.70 | 5.80 | 0.11 | 1.93% | 5.64 | 5.81 | 56565 | 3246 | 0.71% |
| 2025-06-20 | 5.69 | 5.69 | 0.01 | 0.18% | 5.68 | 5.75 | 46869 | 2676 | 0.59% |
| 2025-06-19 | 5.78 | 5.68 | -0.12 | -2.07% | 5.67 | 5.81 | 79840 | 4572 | 1.00% |
| 2025-06-18 | 5.93 | 5.80 | -0.16 | -2.68% | 5.77 | 5.95 | 115785 | 6737 | 1.45% |
| 2025-06-17 | 5.99 | 5.96 | 0.00 | 0.00% | 5.94 | 6.07 | 118119 | 7071 | 1.48% |
| 2025-06-16 | 5.98 | 5.96 | -0.02 | -0.33% | 5.92 | 6.02 | 76107 | 4542 | 0.95% |
| 2025-06-13 | 6.08 | 5.98 | -0.13 | -2.13% | 5.96 | 6.15 | 128511 | 7749 | 1.61% |
| 2025-06-12 | 6.10 | 6.11 | 0.03 | 0.49% | 6.04 | 6.15 | 84365 | 5146 | 1.06% |
| 2025-06-11 | 6.14 | 6.08 | -0.06 | -0.98% | 6.07 | 6.21 | 118494 | 7259 | 1.48% |
| 2025-06-10 | 6.12 | 6.14 | 0.08 | 1.32% | 6.00 | 6.30 | 218664 | 13443 | 2.74% |
| 2025-06-09 | 5.98 | 6.06 | 0.10 | 1.68% | 5.95 | 6.08 | 124849 | 7537 | 1.56% |
| 2025-06-06 | 5.96 | 5.96 | 0.01 | 0.17% | 5.91 | 6.02 | 84370 | 5022 | 1.06% |
| 2025-06-05 | 6.00 | 5.95 | -0.05 | -0.83% | 5.91 | 6.04 | 100775 | 5992 | 1.26% |
| 2025-06-04 | 6.04 | 6.00 | -0.03 | -0.50% | 5.95 | 6.06 | 107749 | 6442 | 1.35% |
| 2025-06-03 | 5.83 | 6.03 | 0.15 | 2.55% | 5.81 | 6.04 | 169881 | 10168 | 2.13% |
| 2025-05-30 | 5.94 | 5.88 | -0.05 | -0.84% | 5.84 | 5.98 | 117611 | 6957 | 1.47% |
| 2025-05-29 | 5.78 | 5.93 | 0.12 | 2.07% | 5.75 | 5.93 | 127840 | 7537 | 1.60% |
| 2025-05-28 | 5.80 | 5.81 | 0.00 | 0.00% | 5.76 | 5.94 | 113077 | 6607 | 1.42% |
| 2025-05-27 | 5.69 | 5.81 | 0.08 | 1.40% | 5.67 | 5.82 | 101426 | 5853 | 1.27% |
| 2025-05-26 | 5.77 | 5.73 | -0.03 | -0.52% | 5.63 | 5.79 | 91488 | 5212 | 1.15% |
| 2025-05-23 | 5.78 | 5.76 | -0.02 | -0.35% | 5.76 | 5.90 | 103954 | 6069 | 1.30% |
| 2025-05-22 | 5.90 | 5.78 | -0.16 | -2.69% | 5.78 | 5.93 | 112139 | 6537 | 1.40% |
| 2025-05-21 | 5.91 | 5.94 | 0.00 | 0.00% | 5.90 | 6.02 | 121223 | 7219 | 1.52% |
| 2025-05-20 | 5.85 | 5.94 | 0.09 | 1.54% | 5.85 | 6.00 | 148227 | 8815 | 1.86% |
| 2025-05-19 | 5.85 | 5.85 | 0.00 | 0.00% | 5.78 | 5.88 | 75316 | 4388 | 0.94% |
| 2025-05-16 | 5.82 | 5.85 | 0.05 | 0.86% | 5.76 | 5.86 | 90688 | 5265 | 1.14% |
| 2025-05-15 | 5.85 | 5.80 | -0.06 | -1.02% | 5.78 | 5.89 | 81047 | 4716 | 1.01% |
| 2025-05-14 | 5.83 | 5.86 | -0.01 | -0.17% | 5.78 | 5.90 | 91546 | 5344 | 1.15% |
| 2025-05-13 | 5.91 | 5.87 | 0.05 | 0.86% | 5.80 | 5.91 | 93202 | 5453 | 1.17% |
| 2025-05-12 | 5.83 | 5.82 | -0.01 | -0.17% | 5.75 | 5.87 | 99814 | 5797 | 1.25% |
| 2025-05-09 | 5.94 | 5.83 | -0.09 | -1.52% | 5.81 | 5.94 | 101511 | 5932 | 1.27% |
| 2025-05-08 | 5.95 | 5.92 | -0.01 | -0.17% | 5.89 | 6.00 | 127587 | 7572 | 1.60% |
| 2025-05-07 | 5.96 | 5.93 | 0.01 | 0.17% | 5.86 | 6.01 | 135502 | 8026 | 1.70% |
| 2025-05-06 | 5.83 | 5.92 | 0.13 | 2.25% | 5.80 | 5.93 | 116830 | 6890 | 1.46% |
| 2025-04-30 | 5.77 | 5.79 | 0.05 | 0.87% | 5.74 | 5.89 | 101007 | 5880 | 1.26% |
| 2025-04-29 | 5.75 | 5.74 | -0.04 | -0.69% | 5.72 | 5.84 | 133625 | 7706 | 1.67% |
| 2025-04-28 | 6.13 | 5.78 | -0.43 | -6.92% | 5.75 | 6.19 | 253764 | 15004 | 3.18% |
| 2025-04-25 | 6.46 | 6.21 | -0.22 | -3.42% | 6.14 | 6.47 | 262940 | 16434 | 3.29% |
| 2025-04-24 | 6.47 | 6.43 | -0.10 | -1.53% | 6.35 | 6.68 | 264703 | 17145 | 3.31% |