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 | 6.12 | 6.35 | 0.21 | 3.42% | 6.12 | 6.37 | 265196 | 16631 | 4.19% |
| 2025-07-31 | 6.18 | 6.14 | -0.08 | -1.29% | 6.13 | 6.32 | 182049 | 11295 | 2.87% |
| 2025-07-30 | 6.24 | 6.22 | -0.02 | -0.32% | 6.14 | 6.29 | 202721 | 12574 | 3.20% |
| 2025-07-29 | 6.41 | 6.24 | 0.03 | 0.48% | 6.13 | 6.57 | 309852 | 19511 | 4.89% |
| 2025-07-28 | 6.29 | 6.21 | -0.04 | -0.64% | 6.17 | 6.33 | 109533 | 6805 | 1.73% |
| 2025-07-25 | 6.15 | 6.25 | 0.11 | 1.79% | 6.12 | 6.29 | 175304 | 10910 | 2.77% |
| 2025-07-24 | 6.08 | 6.14 | 0.05 | 0.82% | 6.05 | 6.14 | 99602 | 6081 | 1.57% |
| 2025-07-23 | 6.13 | 6.09 | -0.04 | -0.65% | 6.07 | 6.17 | 117768 | 7208 | 1.86% |
| 2025-07-22 | 6.19 | 6.13 | -0.05 | -0.81% | 6.09 | 6.20 | 121237 | 7422 | 1.91% |
| 2025-07-21 | 6.21 | 6.18 | -0.08 | -1.28% | 6.17 | 6.25 | 143368 | 8883 | 2.26% |
| 2025-07-18 | 6.15 | 6.26 | 0.10 | 1.62% | 6.13 | 6.35 | 218411 | 13676 | 3.45% |
| 2025-07-17 | 6.14 | 6.16 | 0.00 | 0.00% | 6.11 | 6.18 | 101278 | 6220 | 1.60% |
| 2025-07-16 | 6.12 | 6.16 | 0.04 | 0.65% | 6.07 | 6.24 | 145038 | 8915 | 2.29% |
| 2025-07-15 | 6.20 | 6.12 | -0.04 | -0.65% | 6.00 | 6.23 | 160355 | 9749 | 2.53% |
| 2025-07-14 | 6.29 | 6.16 | -0.07 | -1.12% | 6.11 | 6.31 | 159157 | 9826 | 2.51% |
| 2025-07-11 | 6.29 | 6.23 | -0.06 | -0.95% | 6.14 | 6.32 | 277950 | 17309 | 4.39% |
| 2025-07-10 | 6.09 | 6.29 | 0.19 | 3.11% | 6.09 | 6.66 | 478398 | 30489 | 7.55% |
| 2025-07-09 | 6.07 | 6.10 | 0.07 | 1.16% | 6.03 | 6.20 | 191310 | 11656 | 3.02% |
| 2025-07-08 | 5.93 | 6.03 | 0.10 | 1.69% | 5.90 | 6.05 | 136336 | 8159 | 2.15% |
| 2025-07-07 | 5.92 | 5.93 | 0.01 | 0.17% | 5.89 | 5.96 | 74870 | 4439 | 1.18% |
| 2025-07-04 | 5.95 | 5.92 | -0.05 | -0.84% | 5.86 | 6.01 | 114052 | 6760 | 1.80% |
| 2025-07-03 | 5.90 | 5.97 | 0.01 | 0.17% | 5.90 | 6.03 | 107373 | 6412 | 1.70% |
| 2025-07-02 | 6.00 | 5.96 | -0.08 | -1.32% | 5.91 | 6.03 | 162498 | 9675 | 2.57% |
| 2025-07-01 | 6.07 | 6.04 | -0.03 | -0.49% | 6.03 | 6.29 | 244966 | 15034 | 3.87% |
| 2025-06-30 | 6.02 | 6.07 | 0.05 | 0.83% | 5.98 | 6.10 | 138718 | 8389 | 2.19% |
| 2025-06-27 | 5.99 | 6.02 | 0.01 | 0.17% | 5.98 | 6.09 | 143671 | 8675 | 2.27% |
| 2025-06-26 | 6.02 | 6.01 | -0.02 | -0.33% | 5.97 | 6.13 | 178209 | 10770 | 2.81% |
| 2025-06-25 | 6.00 | 6.03 | 0.03 | 0.50% | 5.93 | 6.10 | 204880 | 12298 | 3.24% |
| 2025-06-24 | 5.79 | 6.00 | 0.29 | 5.08% | 5.75 | 6.14 | 318380 | 19019 | 5.03% |
| 2025-06-23 | 5.45 | 5.71 | 0.24 | 4.39% | 5.38 | 5.81 | 150754 | 8453 | 2.38% |
| 2025-06-20 | 5.59 | 5.47 | -0.13 | -2.32% | 5.45 | 5.62 | 116757 | 6431 | 1.84% |
| 2025-06-19 | 5.68 | 5.60 | -0.12 | -2.10% | 5.55 | 5.74 | 142642 | 8021 | 2.25% |
| 2025-06-18 | 5.79 | 5.72 | -0.10 | -1.72% | 5.67 | 5.80 | 149681 | 8549 | 2.36% |
| 2025-06-17 | 5.90 | 5.82 | -0.06 | -1.02% | 5.78 | 6.02 | 221072 | 13022 | 3.49% |
| 2025-06-16 | 5.76 | 5.88 | 0.05 | 0.86% | 5.74 | 6.02 | 243588 | 14335 | 3.85% |
| 2025-06-13 | 6.03 | 5.83 | -0.30 | -4.89% | 5.80 | 6.12 | 411146 | 24301 | 6.49% |
| 2025-06-12 | 5.78 | 6.13 | 0.32 | 5.51% | 5.75 | 6.46 | 571822 | 35103 | 9.03% |
| 2025-06-11 | 5.75 | 5.81 | 0.09 | 1.57% | 5.73 | 5.88 | 156459 | 9091 | 2.47% |
| 2025-06-10 | 5.79 | 5.72 | -0.10 | -1.72% | 5.62 | 5.84 | 144870 | 8288 | 2.29% |
| 2025-06-09 | 5.66 | 5.82 | 0.22 | 3.93% | 5.63 | 5.84 | 195920 | 11252 | 3.09% |
| 2025-06-06 | 5.64 | 5.60 | -0.07 | -1.23% | 5.56 | 5.68 | 92975 | 5207 | 1.47% |
| 2025-06-05 | 5.71 | 5.67 | 0.00 | 0.00% | 5.60 | 5.74 | 128163 | 7254 | 2.02% |
| 2025-06-04 | 5.56 | 5.67 | 0.11 | 1.98% | 5.53 | 5.72 | 141162 | 7979 | 2.23% |
| 2025-06-03 | 5.47 | 5.56 | 0.08 | 1.46% | 5.42 | 5.68 | 129225 | 7243 | 2.04% |
| 2025-05-30 | 5.57 | 5.48 | -0.10 | -1.79% | 5.45 | 5.58 | 93098 | 5122 | 1.47% |
| 2025-05-29 | 5.39 | 5.58 | 0.18 | 3.33% | 5.38 | 5.58 | 122150 | 6752 | 1.93% |
| 2025-05-28 | 5.48 | 5.40 | -0.11 | -2.00% | 5.35 | 5.54 | 96126 | 5200 | 1.52% |
| 2025-05-27 | 5.48 | 5.51 | 0.00 | 0.00% | 5.43 | 5.52 | 84133 | 4606 | 1.33% |
| 2025-05-26 | 5.40 | 5.51 | 0.11 | 2.04% | 5.39 | 5.55 | 104172 | 5717 | 1.64% |
| 2025-05-23 | 5.53 | 5.40 | -0.15 | -2.70% | 5.40 | 5.59 | 111109 | 6108 | 1.75% |
| 2025-05-22 | 5.58 | 5.55 | -0.04 | -0.72% | 5.52 | 5.72 | 132256 | 7432 | 2.09% |
| 2025-05-21 | 5.64 | 5.59 | -0.05 | -0.89% | 5.47 | 5.65 | 123284 | 6840 | 1.95% |
| 2025-05-20 | 5.64 | 5.64 | 0.00 | 0.00% | 5.59 | 5.71 | 193738 | 10943 | 3.06% |
| 2025-05-19 | 5.49 | 5.64 | 0.18 | 3.30% | 5.45 | 5.76 | 206136 | 11555 | 3.25% |
| 2025-05-16 | 5.46 | 5.46 | -0.04 | -0.73% | 5.43 | 5.55 | 89168 | 4903 | 1.41% |
| 2025-05-15 | 5.57 | 5.50 | -0.12 | -2.14% | 5.46 | 5.62 | 113490 | 6256 | 1.79% |
| 2025-05-14 | 5.62 | 5.62 | -0.04 | -0.71% | 5.50 | 5.67 | 163888 | 9152 | 2.59% |
| 2025-05-13 | 5.60 | 5.66 | 0.11 | 1.98% | 5.51 | 5.73 | 175482 | 9846 | 2.77% |
| 2025-05-12 | 5.52 | 5.55 | 0.07 | 1.28% | 5.48 | 5.57 | 83525 | 4616 | 1.32% |
| 2025-05-09 | 5.60 | 5.48 | -0.12 | -2.14% | 5.45 | 5.60 | 99631 | 5491 | 1.57% |
| 2025-05-08 | 5.53 | 5.60 | 0.10 | 1.82% | 5.44 | 5.62 | 99858 | 5566 | 1.58% |
| 2025-05-07 | 5.60 | 5.50 | -0.05 | -0.90% | 5.45 | 5.69 | 114144 | 6320 | 1.80% |
| 2025-05-06 | 5.40 | 5.55 | 0.25 | 4.72% | 5.37 | 5.57 | 140870 | 7755 | 2.22% |
| 2025-04-30 | 5.21 | 5.30 | 0.11 | 2.12% | 5.20 | 5.35 | 105124 | 5579 | 1.66% |
| 2025-04-29 | 4.97 | 5.19 | 0.07 | 1.37% | 4.93 | 5.24 | 114094 | 5899 | 1.80% |
| 2025-04-28 | 5.20 | 5.12 | -0.09 | -1.73% | 5.09 | 5.26 | 131848 | 6785 | 2.08% |
| 2025-04-25 | 5.29 | 5.21 | -0.13 | -2.43% | 5.19 | 5.43 | 196191 | 10323 | 3.10% |
| 2025-04-24 | 5.45 | 5.34 | -0.04 | -0.74% | 5.23 | 5.59 | 246467 | 13306 | 3.89% |