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 | 6.31 | 6.37 | 0.09 | 1.43% | 6.27 | 6.40 | 119613 | 7576 | 5.47% |
| 2025-07-31 | 6.37 | 6.28 | -0.15 | -2.33% | 6.25 | 6.44 | 145220 | 9188 | 6.64% |
| 2025-07-30 | 6.49 | 6.43 | -0.05 | -0.77% | 6.34 | 6.55 | 169204 | 10858 | 7.73% |
| 2025-07-29 | 6.66 | 6.48 | -0.14 | -2.11% | 6.39 | 6.68 | 228465 | 14776 | 10.44% |
| 2025-07-28 | 6.70 | 6.62 | -0.19 | -2.79% | 6.61 | 6.91 | 269683 | 18089 | 12.33% |
| 2025-07-25 | 6.71 | 6.81 | 0.15 | 2.25% | 6.44 | 6.86 | 391001 | 26163 | 17.87% |
| 2025-07-24 | 6.62 | 6.66 | -0.07 | -1.04% | 6.61 | 6.89 | 410740 | 27653 | 18.77% |
| 2025-07-23 | 7.24 | 6.73 | -0.37 | -5.21% | 6.66 | 7.56 | 643084 | 44857 | 29.39% |
| 2025-07-22 | 6.96 | 7.10 | 0.49 | 7.41% | 6.55 | 7.58 | 824742 | 57349 | 37.70% |
| 2025-07-21 | 6.20 | 6.61 | 0.81 | 13.97% | 5.96 | 6.89 | 651799 | 41637 | 29.79% |
| 2025-07-18 | 5.80 | 5.80 | 0.02 | 0.35% | 5.77 | 5.87 | 70409 | 4081 | 3.22% |
| 2025-07-17 | 5.82 | 5.78 | -0.01 | -0.17% | 5.76 | 5.83 | 83310 | 4827 | 3.81% |
| 2025-07-16 | 5.87 | 5.79 | -0.02 | -0.34% | 5.78 | 5.87 | 68133 | 3963 | 3.11% |
| 2025-07-15 | 5.90 | 5.81 | -0.15 | -2.52% | 5.73 | 5.95 | 112899 | 6564 | 5.16% |
| 2025-07-14 | 5.86 | 5.96 | 0.05 | 0.85% | 5.85 | 6.02 | 105718 | 6290 | 4.83% |
| 2025-07-11 | 5.85 | 5.91 | 0.03 | 0.51% | 5.76 | 5.95 | 165842 | 9716 | 7.58% |
| 2025-07-10 | 5.79 | 5.88 | 0.09 | 1.55% | 5.78 | 5.97 | 184878 | 10859 | 8.45% |
| 2025-07-09 | 5.90 | 5.79 | -0.07 | -1.19% | 5.77 | 6.00 | 188576 | 10999 | 8.62% |
| 2025-07-08 | 5.90 | 5.86 | 0.01 | 0.17% | 5.75 | 5.92 | 190973 | 11158 | 8.73% |
| 2025-07-07 | 5.57 | 5.85 | 0.12 | 2.09% | 5.57 | 5.91 | 270418 | 15585 | 12.36% |
| 2025-07-04 | 6.00 | 5.73 | -0.05 | -0.87% | 5.71 | 6.18 | 307001 | 18119 | 14.03% |
| 2025-07-03 | 5.95 | 5.78 | -0.17 | -2.86% | 5.71 | 6.00 | 360478 | 20836 | 16.48% |
| 2025-07-02 | 6.13 | 5.95 | -0.60 | -9.16% | 5.93 | 6.40 | 635785 | 38482 | 29.06% |
| 2025-07-01 | 5.74 | 6.55 | 0.90 | 15.93% | 5.67 | 6.78 | 726916 | 47009 | 33.22% |
| 2025-06-30 | 5.58 | 5.65 | 0.09 | 1.62% | 5.58 | 5.68 | 74323 | 4185 | 3.40% |
| 2025-06-27 | 5.53 | 5.56 | 0.06 | 1.09% | 5.50 | 5.64 | 71163 | 3955 | 3.25% |
| 2025-06-26 | 5.62 | 5.50 | -0.02 | -0.36% | 5.48 | 5.63 | 72954 | 4028 | 3.33% |
| 2025-06-25 | 5.55 | 5.52 | 0.02 | 0.36% | 5.39 | 5.68 | 138270 | 7627 | 6.32% |
| 2025-06-24 | 5.27 | 5.50 | 0.26 | 4.96% | 5.23 | 5.59 | 151827 | 8279 | 6.94% |
| 2025-06-23 | 5.07 | 5.24 | 0.16 | 3.15% | 5.03 | 5.25 | 71013 | 3681 | 3.25% |
| 2025-06-20 | 5.05 | 5.08 | 0.01 | 0.20% | 5.02 | 5.18 | 57019 | 2910 | 2.61% |
| 2025-06-19 | 5.15 | 5.07 | -0.08 | -1.55% | 5.04 | 5.20 | 60307 | 3076 | 2.76% |
| 2025-06-18 | 5.18 | 5.15 | -0.07 | -1.34% | 5.08 | 5.21 | 55129 | 2829 | 2.52% |
| 2025-06-17 | 5.29 | 5.22 | -0.01 | -0.19% | 5.13 | 5.29 | 54327 | 2831 | 2.48% |
| 2025-06-16 | 5.18 | 5.23 | 0.03 | 0.58% | 5.17 | 5.32 | 58440 | 3062 | 2.67% |
| 2025-06-13 | 5.39 | 5.20 | -0.18 | -3.35% | 5.17 | 5.39 | 83028 | 4349 | 3.79% |
| 2025-06-12 | 5.35 | 5.38 | 0.03 | 0.56% | 5.28 | 5.40 | 62588 | 3338 | 2.86% |
| 2025-06-11 | 5.38 | 5.35 | 0.03 | 0.56% | 5.33 | 5.41 | 50595 | 2710 | 2.31% |
| 2025-06-10 | 5.41 | 5.32 | -0.09 | -1.66% | 5.21 | 5.45 | 78711 | 4214 | 3.60% |
| 2025-06-09 | 5.41 | 5.41 | 0.11 | 2.08% | 5.30 | 5.47 | 72937 | 3912 | 3.33% |
| 2025-06-06 | 5.19 | 5.30 | 0.09 | 1.73% | 5.17 | 5.33 | 76487 | 4028 | 3.50% |
| 2025-06-05 | 5.26 | 5.21 | -0.02 | -0.38% | 5.16 | 5.31 | 63949 | 3345 | 2.92% |
| 2025-06-04 | 5.20 | 5.23 | 0.04 | 0.77% | 5.20 | 5.27 | 49296 | 2582 | 2.25% |
| 2025-06-03 | 5.10 | 5.19 | 0.06 | 1.17% | 5.10 | 5.23 | 52027 | 2701 | 2.38% |
| 2025-05-30 | 5.26 | 5.13 | -0.11 | -2.10% | 5.12 | 5.27 | 52902 | 2729 | 2.42% |
| 2025-05-29 | 5.12 | 5.24 | 0.12 | 2.34% | 5.09 | 5.29 | 85584 | 4469 | 3.91% |
| 2025-05-28 | 5.22 | 5.12 | -0.10 | -1.92% | 5.09 | 5.27 | 84783 | 4371 | 3.88% |
| 2025-05-27 | 5.15 | 5.22 | 0.06 | 1.16% | 5.07 | 5.23 | 72703 | 3758 | 3.32% |
| 2025-05-26 | 5.14 | 5.16 | 0.06 | 1.18% | 5.10 | 5.27 | 64000 | 3313 | 2.93% |
| 2025-05-23 | 5.15 | 5.10 | -0.05 | -0.97% | 5.05 | 5.26 | 80595 | 4159 | 3.68% |
| 2025-05-22 | 5.22 | 5.15 | -0.10 | -1.90% | 5.11 | 5.35 | 75195 | 3918 | 3.44% |
| 2025-05-21 | 5.40 | 5.25 | -0.09 | -1.69% | 5.23 | 5.40 | 80200 | 4233 | 3.67% |
| 2025-05-20 | 5.28 | 5.34 | 0.11 | 2.10% | 5.21 | 5.35 | 96225 | 5098 | 4.40% |
| 2025-05-19 | 5.22 | 5.23 | 0.06 | 1.16% | 5.12 | 5.30 | 97278 | 5089 | 4.45% |
| 2025-05-16 | 5.16 | 5.17 | 0.01 | 0.19% | 5.12 | 5.25 | 100187 | 5204 | 4.58% |
| 2025-05-15 | 5.22 | 5.16 | -0.06 | -1.15% | 5.11 | 5.25 | 168554 | 8741 | 7.70% |
| 2025-05-14 | 5.26 | 5.22 | 0.02 | 0.38% | 5.17 | 5.42 | 226621 | 11958 | 10.36% |
| 2025-05-13 | 5.21 | 5.20 | 0.01 | 0.19% | 5.08 | 5.45 | 196851 | 10297 | 9.00% |
| 2025-05-12 | 5.16 | 5.19 | 0.11 | 2.17% | 5.05 | 5.22 | 104979 | 5400 | 4.80% |
| 2025-05-09 | 5.16 | 5.08 | -0.06 | -1.17% | 5.06 | 5.17 | 64061 | 3267 | 2.93% |
| 2025-05-08 | 5.07 | 5.14 | 0.05 | 0.98% | 5.03 | 5.15 | 79224 | 4041 | 3.62% |
| 2025-05-07 | 5.06 | 5.09 | 0.10 | 2.00% | 5.02 | 5.10 | 98422 | 4982 | 4.50% |
| 2025-05-06 | 4.89 | 4.99 | 0.16 | 3.31% | 4.88 | 5.01 | 94180 | 4674 | 4.30% |
| 2025-04-30 | 4.75 | 4.83 | 0.10 | 2.11% | 4.73 | 4.86 | 79059 | 3806 | 3.61% |
| 2025-04-29 | 4.55 | 4.73 | 0.18 | 3.96% | 4.55 | 4.75 | 102469 | 4810 | 4.68% |
| 2025-04-28 | 4.60 | 4.55 | -0.08 | -1.73% | 4.43 | 4.62 | 83716 | 3789 | 3.83% |
| 2025-04-25 | 4.68 | 4.63 | -0.03 | -0.64% | 4.58 | 4.70 | 81014 | 3744 | 3.70% |
| 2025-04-24 | 4.69 | 4.66 | -0.03 | -0.64% | 4.59 | 4.71 | 62692 | 2911 | 2.87% |