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 | 6.08 | 6.16 | 0.09 | 1.48% | 6.07 | 6.24 | 200136 | 12355 | 2.10% |
| 2025-07-31 | 6.18 | 6.07 | -0.15 | -2.41% | 6.04 | 6.25 | 173525 | 10638 | 1.82% |
| 2025-07-30 | 6.28 | 6.22 | -0.10 | -1.58% | 6.18 | 6.34 | 175562 | 10989 | 1.84% |
| 2025-07-29 | 6.20 | 6.32 | 0.11 | 1.77% | 6.13 | 6.32 | 209172 | 12996 | 2.19% |
| 2025-07-28 | 6.26 | 6.21 | -0.06 | -0.96% | 6.17 | 6.29 | 181578 | 11289 | 1.90% |
| 2025-07-25 | 6.32 | 6.27 | -0.07 | -1.10% | 6.25 | 6.36 | 157284 | 9889 | 1.65% |
| 2025-07-24 | 6.23 | 6.34 | 0.09 | 1.44% | 6.21 | 6.34 | 207764 | 13080 | 2.18% |
| 2025-07-23 | 6.34 | 6.25 | -0.07 | -1.11% | 6.23 | 6.40 | 239883 | 15160 | 2.51% |
| 2025-07-22 | 6.24 | 6.32 | 0.07 | 1.12% | 6.18 | 6.39 | 292549 | 18360 | 3.07% |
| 2025-07-21 | 6.22 | 6.25 | 0.02 | 0.32% | 6.14 | 6.32 | 255575 | 15984 | 2.68% |
| 2025-07-18 | 6.24 | 6.23 | -0.01 | -0.16% | 6.17 | 6.46 | 344806 | 21578 | 3.61% |
| 2025-07-17 | 6.52 | 6.24 | 0.06 | 0.97% | 6.15 | 6.70 | 548615 | 34631 | 5.75% |
| 2025-07-16 | 6.22 | 6.18 | -0.04 | -0.64% | 6.15 | 6.25 | 204353 | 12643 | 2.14% |
| 2025-07-15 | 6.34 | 6.22 | -0.14 | -2.20% | 6.19 | 6.39 | 301964 | 18925 | 3.17% |
| 2025-07-14 | 6.32 | 6.36 | -0.01 | -0.16% | 6.27 | 6.40 | 313469 | 19855 | 3.29% |
| 2025-07-11 | 6.37 | 6.37 | -0.08 | -1.24% | 6.33 | 6.49 | 542156 | 34626 | 5.68% |
| 2025-07-10 | 6.26 | 6.45 | 0.18 | 2.87% | 6.25 | 6.85 | 857275 | 56171 | 8.99% |
| 2025-07-09 | 6.25 | 6.27 | 0.13 | 2.12% | 6.17 | 6.41 | 569569 | 35815 | 5.97% |
| 2025-07-08 | 5.80 | 6.14 | 0.31 | 5.32% | 5.78 | 6.15 | 456351 | 27601 | 4.78% |
| 2025-07-07 | 5.77 | 5.83 | 0.00 | 0.00% | 5.76 | 5.86 | 183053 | 10659 | 1.92% |
| 2025-07-04 | 5.97 | 5.83 | -0.03 | -0.51% | 5.80 | 6.06 | 286147 | 16821 | 3.00% |
| 2025-07-03 | 5.89 | 5.86 | -0.06 | -1.01% | 5.78 | 5.91 | 288165 | 16788 | 3.02% |
| 2025-07-02 | 5.72 | 5.92 | 0.21 | 3.68% | 5.72 | 5.96 | 428347 | 25089 | 4.49% |
| 2025-07-01 | 5.79 | 5.71 | -0.05 | -0.87% | 5.66 | 5.79 | 138532 | 7910 | 1.45% |
| 2025-06-30 | 5.66 | 5.76 | 0.16 | 2.86% | 5.65 | 5.81 | 207325 | 11865 | 2.17% |
| 2025-06-27 | 5.63 | 5.60 | -0.01 | -0.18% | 5.60 | 5.73 | 145104 | 8196 | 1.52% |
| 2025-06-26 | 5.59 | 5.61 | 0.01 | 0.18% | 5.58 | 5.74 | 203474 | 11493 | 2.13% |
| 2025-06-25 | 5.61 | 5.60 | 0.02 | 0.36% | 5.53 | 5.62 | 152113 | 8476 | 1.59% |
| 2025-06-24 | 5.48 | 5.58 | 0.10 | 1.82% | 5.46 | 5.60 | 184975 | 10251 | 1.94% |
| 2025-06-23 | 5.28 | 5.48 | 0.12 | 2.24% | 5.28 | 5.48 | 170266 | 9204 | 1.78% |
| 2025-06-20 | 5.33 | 5.36 | 0.05 | 0.94% | 5.33 | 5.62 | 261247 | 14229 | 2.74% |
| 2025-06-19 | 5.36 | 5.31 | -0.10 | -1.85% | 5.29 | 5.45 | 116727 | 6248 | 1.22% |
| 2025-06-18 | 5.37 | 5.41 | 0.02 | 0.37% | 5.33 | 5.45 | 97085 | 5238 | 1.02% |
| 2025-06-17 | 5.33 | 5.39 | 0.06 | 1.13% | 5.28 | 5.39 | 97025 | 5196 | 1.02% |
| 2025-06-16 | 5.22 | 5.33 | 0.09 | 1.72% | 5.21 | 5.34 | 92330 | 4888 | 0.97% |
| 2025-06-13 | 5.35 | 5.24 | -0.14 | -2.60% | 5.23 | 5.38 | 113441 | 5998 | 1.19% |
| 2025-06-12 | 5.40 | 5.38 | -0.05 | -0.92% | 5.35 | 5.44 | 95604 | 5146 | 1.00% |
| 2025-06-11 | 5.39 | 5.43 | 0.04 | 0.74% | 5.38 | 5.50 | 100473 | 5485 | 1.05% |
| 2025-06-10 | 5.45 | 5.39 | -0.07 | -1.28% | 5.33 | 5.49 | 112814 | 6107 | 1.18% |
| 2025-06-09 | 5.35 | 5.46 | 0.09 | 1.68% | 5.33 | 5.47 | 147973 | 8035 | 1.55% |
| 2025-06-06 | 5.34 | 5.37 | 0.05 | 0.94% | 5.29 | 5.53 | 178884 | 9622 | 1.87% |
| 2025-06-05 | 5.33 | 5.32 | 0.00 | 0.00% | 5.28 | 5.35 | 85046 | 4520 | 0.89% |
| 2025-06-04 | 5.28 | 5.32 | 0.06 | 1.14% | 5.26 | 5.33 | 90717 | 4808 | 0.95% |
| 2025-06-03 | 5.20 | 5.26 | 0.04 | 0.77% | 5.16 | 5.28 | 93571 | 4904 | 0.98% |
| 2025-05-30 | 5.32 | 5.22 | -0.11 | -2.06% | 5.20 | 5.32 | 88924 | 4657 | 0.93% |
| 2025-05-29 | 5.27 | 5.33 | 0.06 | 1.14% | 5.25 | 5.35 | 96764 | 5149 | 1.01% |
| 2025-05-28 | 5.30 | 5.27 | -0.02 | -0.38% | 5.24 | 5.34 | 79697 | 4216 | 0.84% |
| 2025-05-27 | 5.27 | 5.29 | 0.00 | 0.00% | 5.20 | 5.31 | 82656 | 4343 | 0.87% |
| 2025-05-26 | 5.25 | 5.29 | 0.03 | 0.57% | 5.23 | 5.32 | 73924 | 3905 | 0.77% |
| 2025-05-23 | 5.31 | 5.26 | -0.07 | -1.31% | 5.25 | 5.39 | 97974 | 5215 | 1.03% |
| 2025-05-22 | 5.42 | 5.33 | -0.09 | -1.66% | 5.32 | 5.46 | 100330 | 5390 | 1.05% |
| 2025-05-21 | 5.47 | 5.42 | -0.05 | -0.91% | 5.41 | 5.50 | 97480 | 5299 | 1.02% |
| 2025-05-20 | 5.46 | 5.47 | 0.01 | 0.18% | 5.41 | 5.48 | 116794 | 6356 | 1.22% |
| 2025-05-19 | 5.46 | 5.46 | -0.03 | -0.55% | 5.39 | 5.50 | 125986 | 6868 | 1.32% |
| 2025-05-16 | 5.48 | 5.49 | 0.01 | 0.18% | 5.45 | 5.56 | 132209 | 7282 | 1.39% |
| 2025-05-15 | 5.63 | 5.48 | -0.17 | -3.01% | 5.47 | 5.63 | 212141 | 11693 | 2.22% |
| 2025-05-14 | 5.73 | 5.65 | -0.19 | -3.25% | 5.58 | 5.80 | 436454 | 24674 | 4.57% |
| 2025-05-13 | 5.56 | 5.84 | 0.37 | 6.76% | 5.45 | 6.13 | 677918 | 39805 | 7.11% |
| 2025-05-12 | 5.36 | 5.47 | 0.16 | 3.01% | 5.36 | 5.51 | 171315 | 9291 | 1.80% |
| 2025-05-09 | 5.42 | 5.31 | -0.10 | -1.85% | 5.30 | 5.44 | 101996 | 5439 | 1.07% |
| 2025-05-08 | 5.29 | 5.41 | 0.11 | 2.08% | 5.26 | 5.45 | 139168 | 7508 | 1.46% |
| 2025-05-07 | 5.36 | 5.30 | -0.02 | -0.38% | 5.27 | 5.45 | 123601 | 6585 | 1.30% |
| 2025-05-06 | 5.15 | 5.32 | 0.18 | 3.50% | 5.15 | 5.32 | 168459 | 8847 | 1.77% |
| 2025-04-30 | 5.06 | 5.14 | 0.06 | 1.18% | 5.05 | 5.18 | 135781 | 6983 | 1.42% |
| 2025-04-29 | 5.04 | 5.08 | 0.02 | 0.40% | 5.04 | 5.15 | 112671 | 5743 | 1.18% |
| 2025-04-28 | 5.02 | 5.06 | 0.06 | 1.20% | 5.01 | 5.11 | 115689 | 5849 | 1.21% |
| 2025-04-25 | 5.02 | 5.00 | -0.01 | -0.20% | 5.00 | 5.08 | 102526 | 5170 | 1.07% |
| 2025-04-24 | 5.10 | 5.01 | -0.07 | -1.38% | 5.00 | 5.11 | 100432 | 5073 | 1.05% |