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 | 6.16 | 0.05 | 0.82% | 6.11 | 6.17 | 68524 | 4206 | 0.52% |
| 2025-07-31 | 6.17 | 6.11 | -0.07 | -1.13% | 6.09 | 6.20 | 82356 | 5060 | 0.62% |
| 2025-07-30 | 6.23 | 6.18 | -0.06 | -0.96% | 6.11 | 6.25 | 100773 | 6218 | 0.76% |
| 2025-07-29 | 6.29 | 6.24 | -0.04 | -0.64% | 6.18 | 6.29 | 87846 | 5468 | 0.66% |
| 2025-07-28 | 6.33 | 6.28 | -0.05 | -0.79% | 6.26 | 6.35 | 87809 | 5531 | 0.66% |
| 2025-07-25 | 6.28 | 6.33 | 0.06 | 0.96% | 6.20 | 6.34 | 129987 | 8177 | 0.98% |
| 2025-07-24 | 6.28 | 6.27 | -0.06 | -0.95% | 6.16 | 6.28 | 184303 | 11483 | 1.39% |
| 2025-07-23 | 6.34 | 6.33 | -0.06 | -0.94% | 6.33 | 6.41 | 105981 | 6749 | 0.80% |
| 2025-07-22 | 6.33 | 6.39 | 0.07 | 1.11% | 6.29 | 6.42 | 122228 | 7771 | 0.92% |
| 2025-07-21 | 6.27 | 6.32 | 0.05 | 0.80% | 6.25 | 6.34 | 74446 | 4701 | 0.56% |
| 2025-07-18 | 6.23 | 6.27 | 0.04 | 0.64% | 6.19 | 6.27 | 60296 | 3758 | 0.46% |
| 2025-07-17 | 6.27 | 6.23 | -0.04 | -0.64% | 6.22 | 6.29 | 70471 | 4403 | 0.53% |
| 2025-07-16 | 6.25 | 6.27 | 0.04 | 0.64% | 6.20 | 6.29 | 81768 | 5122 | 0.62% |
| 2025-07-15 | 6.30 | 6.23 | -0.06 | -0.95% | 6.17 | 6.31 | 93652 | 5827 | 0.71% |
| 2025-07-14 | 6.27 | 6.29 | 0.02 | 0.32% | 6.23 | 6.31 | 61406 | 3856 | 0.46% |
| 2025-07-11 | 6.27 | 6.27 | 0.00 | 0.00% | 6.21 | 6.30 | 67611 | 4231 | 0.51% |
| 2025-07-10 | 6.29 | 6.27 | -0.04 | -0.63% | 6.19 | 6.30 | 96992 | 6061 | 0.73% |
| 2025-07-09 | 6.25 | 6.31 | 0.09 | 1.45% | 6.21 | 6.33 | 142805 | 8974 | 1.08% |
| 2025-07-08 | 6.19 | 6.22 | 0.03 | 0.48% | 6.16 | 6.28 | 92874 | 5774 | 0.70% |
| 2025-07-07 | 6.13 | 6.19 | 0.06 | 0.98% | 6.13 | 6.23 | 88860 | 5499 | 0.67% |
| 2025-07-04 | 6.19 | 6.13 | -0.05 | -0.81% | 6.13 | 6.21 | 65365 | 4027 | 0.49% |
| 2025-07-03 | 6.17 | 6.18 | -0.01 | -0.16% | 6.17 | 6.23 | 60879 | 3770 | 0.46% |
| 2025-07-02 | 6.21 | 6.19 | 0.00 | 0.00% | 6.14 | 6.21 | 76982 | 4755 | 0.58% |
| 2025-07-01 | 6.19 | 6.19 | -0.01 | -0.16% | 6.14 | 6.21 | 96368 | 5950 | 0.73% |
| 2025-06-30 | 6.12 | 6.20 | 0.12 | 1.97% | 6.10 | 6.21 | 117190 | 7236 | 0.89% |
| 2025-06-27 | 6.11 | 6.08 | 0.00 | 0.00% | 6.06 | 6.18 | 76658 | 4672 | 0.58% |
| 2025-06-26 | 6.07 | 6.08 | 0.01 | 0.16% | 6.05 | 6.09 | 88043 | 5348 | 0.67% |
| 2025-06-25 | 6.07 | 6.07 | 0.01 | 0.17% | 6.03 | 6.09 | 98064 | 5948 | 0.74% |
| 2025-06-24 | 5.99 | 6.06 | 0.12 | 2.02% | 5.99 | 6.09 | 119406 | 7225 | 0.90% |
| 2025-06-23 | 5.77 | 5.94 | 0.16 | 2.77% | 5.74 | 5.96 | 79130 | 4658 | 0.60% |
| 2025-06-20 | 5.81 | 5.78 | -0.03 | -0.52% | 5.78 | 5.84 | 50944 | 2956 | 0.39% |
| 2025-06-19 | 5.87 | 5.81 | -0.07 | -1.19% | 5.79 | 5.92 | 73271 | 4276 | 0.55% |
| 2025-06-18 | 5.90 | 5.88 | 0.00 | 0.00% | 5.86 | 5.94 | 51457 | 3030 | 0.39% |
| 2025-06-17 | 5.91 | 5.93 | 0.01 | 0.17% | 5.88 | 5.95 | 55237 | 3264 | 0.42% |
| 2025-06-16 | 5.93 | 5.92 | -0.02 | -0.34% | 5.89 | 5.95 | 54505 | 3227 | 0.41% |
| 2025-06-13 | 5.96 | 5.94 | -0.05 | -0.83% | 5.90 | 5.99 | 75612 | 4487 | 0.57% |
| 2025-06-12 | 5.98 | 5.99 | -0.01 | -0.17% | 5.95 | 6.00 | 63726 | 3807 | 0.48% |
| 2025-06-11 | 5.97 | 6.00 | 0.05 | 0.84% | 5.94 | 6.03 | 80601 | 4832 | 0.61% |
| 2025-06-10 | 6.05 | 5.95 | -0.08 | -1.33% | 5.90 | 6.05 | 99558 | 5939 | 0.75% |
| 2025-06-09 | 6.00 | 6.03 | 0.03 | 0.50% | 5.98 | 6.07 | 66461 | 4009 | 0.50% |
| 2025-06-06 | 6.00 | 6.00 | 0.00 | 0.00% | 5.96 | 6.04 | 64893 | 3892 | 0.49% |
| 2025-06-05 | 6.05 | 6.00 | 0.00 | 0.00% | 5.95 | 6.08 | 93630 | 5605 | 0.71% |
| 2025-06-04 | 6.00 | 6.00 | 0.01 | 0.17% | 5.97 | 6.02 | 72264 | 4330 | 0.55% |
| 2025-06-03 | 6.00 | 5.99 | -0.04 | -0.66% | 5.95 | 6.02 | 97092 | 5804 | 0.73% |
| 2025-05-30 | 6.10 | 6.03 | -0.09 | -1.47% | 5.99 | 6.10 | 103092 | 6216 | 0.78% |
| 2025-05-29 | 5.98 | 6.12 | 0.11 | 1.83% | 5.98 | 6.13 | 118381 | 7219 | 0.90% |
| 2025-05-28 | 5.96 | 6.01 | 0.05 | 0.84% | 5.96 | 6.06 | 89848 | 5401 | 0.68% |
| 2025-05-27 | 5.95 | 5.96 | -0.02 | -0.33% | 5.90 | 5.99 | 94140 | 5592 | 0.71% |
| 2025-05-26 | 5.93 | 5.98 | 0.00 | 0.00% | 5.90 | 6.05 | 168759 | 10081 | 1.28% |
| 2025-05-23 | 6.27 | 5.98 | -0.02 | -0.33% | 5.98 | 6.39 | 281142 | 17313 | 2.13% |
| 2025-05-22 | 6.02 | 6.00 | -0.05 | -0.83% | 5.99 | 6.09 | 102881 | 6211 | 0.78% |
| 2025-05-21 | 6.04 | 6.05 | -0.01 | -0.17% | 6.01 | 6.08 | 96512 | 5831 | 0.73% |
| 2025-05-20 | 6.08 | 6.06 | -0.02 | -0.33% | 6.01 | 6.10 | 154456 | 9344 | 1.17% |
| 2025-05-19 | 6.25 | 6.08 | -0.06 | -0.98% | 6.04 | 6.26 | 299381 | 18285 | 2.26% |
| 2025-05-16 | 5.98 | 6.14 | 0.26 | 4.42% | 5.97 | 6.47 | 486687 | 30244 | 3.68% |
| 2025-05-15 | 5.92 | 5.88 | -0.02 | -0.34% | 5.85 | 6.01 | 98205 | 5804 | 0.74% |
| 2025-05-14 | 5.91 | 5.90 | -0.03 | -0.51% | 5.84 | 5.94 | 95422 | 5622 | 0.72% |
| 2025-05-13 | 6.02 | 5.93 | -0.04 | -0.67% | 5.90 | 6.04 | 113687 | 6767 | 0.86% |
| 2025-05-12 | 5.95 | 5.97 | -0.01 | -0.17% | 5.95 | 6.10 | 168531 | 10136 | 1.27% |
| 2025-05-09 | 5.98 | 5.98 | -0.02 | -0.33% | 5.92 | 6.04 | 244267 | 14618 | 1.85% |
| 2025-05-08 | 5.70 | 6.00 | 0.30 | 5.26% | 5.67 | 6.03 | 341991 | 20325 | 2.59% |
| 2025-05-07 | 5.71 | 5.70 | 0.04 | 0.71% | 5.65 | 5.76 | 98451 | 5624 | 0.74% |
| 2025-05-06 | 5.58 | 5.66 | 0.11 | 1.98% | 5.56 | 5.67 | 82695 | 4660 | 0.63% |
| 2025-04-30 | 5.49 | 5.55 | 0.05 | 0.91% | 5.48 | 5.58 | 71783 | 3982 | 0.54% |
| 2025-04-29 | 5.41 | 5.50 | 0.06 | 1.10% | 5.39 | 5.55 | 73367 | 4029 | 0.55% |
| 2025-04-28 | 5.47 | 5.44 | -0.01 | -0.18% | 5.40 | 5.52 | 71990 | 3913 | 0.54% |
| 2025-04-25 | 5.53 | 5.45 | -0.05 | -0.91% | 5.44 | 5.53 | 80777 | 4417 | 0.61% |
| 2025-04-24 | 5.60 | 5.50 | -0.12 | -2.14% | 5.47 | 5.60 | 141237 | 7820 | 1.07% |