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 | 6.23 | 6.24 | 0.01 | 0.16% | 6.18 | 6.30 | 118322 | 7389 | 1.79% |
| 2025-07-31 | 6.43 | 6.23 | -0.09 | -1.42% | 6.19 | 6.47 | 163365 | 10291 | 2.47% |
| 2025-07-30 | 6.46 | 6.32 | -0.13 | -2.02% | 6.27 | 6.57 | 164707 | 10556 | 2.49% |
| 2025-07-29 | 6.43 | 6.45 | 0.02 | 0.31% | 6.26 | 6.46 | 101489 | 6440 | 1.53% |
| 2025-07-28 | 6.42 | 6.43 | -0.04 | -0.62% | 6.34 | 6.49 | 85895 | 5510 | 1.30% |
| 2025-07-25 | 6.39 | 6.47 | 0.09 | 1.41% | 6.36 | 6.53 | 123513 | 7980 | 1.86% |
| 2025-07-24 | 6.25 | 6.38 | 0.11 | 1.75% | 6.22 | 6.41 | 112190 | 7068 | 1.69% |
| 2025-07-23 | 6.30 | 6.27 | -0.04 | -0.63% | 6.24 | 6.40 | 143907 | 9086 | 2.17% |
| 2025-07-22 | 6.27 | 6.31 | 0.04 | 0.64% | 6.19 | 6.35 | 160253 | 10057 | 2.42% |
| 2025-07-21 | 6.14 | 6.27 | 0.12 | 1.95% | 6.11 | 6.29 | 153214 | 9508 | 2.31% |
| 2025-07-18 | 5.96 | 6.15 | 0.18 | 3.02% | 5.95 | 6.29 | 228338 | 14021 | 3.45% |
| 2025-07-17 | 5.87 | 5.97 | 0.13 | 2.23% | 5.86 | 6.07 | 133782 | 7938 | 2.02% |
| 2025-07-16 | 5.97 | 5.84 | -0.13 | -2.18% | 5.83 | 5.99 | 140486 | 8280 | 2.12% |
| 2025-07-15 | 5.97 | 5.97 | -0.04 | -0.67% | 5.89 | 6.08 | 205725 | 12284 | 3.10% |
| 2025-07-14 | 5.93 | 6.01 | 0.24 | 4.16% | 5.93 | 6.35 | 351713 | 21341 | 5.31% |
| 2025-07-11 | 5.73 | 5.77 | 0.06 | 1.05% | 5.68 | 5.80 | 81511 | 4685 | 1.23% |
| 2025-07-10 | 5.69 | 5.71 | -0.03 | -0.52% | 5.69 | 5.76 | 68329 | 3910 | 1.03% |
| 2025-07-09 | 5.81 | 5.74 | -0.07 | -1.20% | 5.71 | 5.89 | 105261 | 6080 | 1.59% |
| 2025-07-08 | 5.59 | 5.81 | 0.21 | 3.75% | 5.56 | 5.84 | 133153 | 7630 | 2.01% |
| 2025-07-07 | 5.56 | 5.60 | 0.02 | 0.36% | 5.55 | 5.61 | 55440 | 3090 | 0.84% |
| 2025-07-04 | 5.72 | 5.58 | -0.12 | -2.11% | 5.57 | 5.72 | 81994 | 4612 | 1.24% |
| 2025-07-03 | 5.68 | 5.70 | 0.02 | 0.35% | 5.65 | 5.71 | 59295 | 3368 | 0.89% |
| 2025-07-02 | 5.65 | 5.68 | 0.02 | 0.35% | 5.64 | 5.70 | 68574 | 3889 | 1.03% |
| 2025-07-01 | 5.67 | 5.66 | -0.01 | -0.18% | 5.62 | 5.72 | 65621 | 3710 | 0.99% |
| 2025-06-30 | 5.67 | 5.67 | 0.00 | 0.00% | 5.60 | 5.70 | 72818 | 4112 | 1.10% |
| 2025-06-27 | 5.75 | 5.67 | -0.08 | -1.39% | 5.61 | 5.80 | 141308 | 8077 | 2.13% |
| 2025-06-26 | 5.82 | 5.75 | -0.07 | -1.20% | 5.72 | 5.88 | 128578 | 7420 | 1.94% |
| 2025-06-25 | 5.65 | 5.82 | 0.20 | 3.56% | 5.62 | 5.93 | 241660 | 13939 | 3.65% |
| 2025-06-24 | 5.60 | 5.62 | 0.01 | 0.18% | 5.55 | 5.66 | 78938 | 4428 | 1.19% |
| 2025-06-23 | 5.41 | 5.61 | 0.18 | 3.31% | 5.36 | 5.62 | 99189 | 5522 | 1.50% |
| 2025-06-20 | 5.28 | 5.43 | 0.13 | 2.45% | 5.27 | 5.44 | 71588 | 3840 | 1.08% |
| 2025-06-19 | 5.41 | 5.30 | -0.10 | -1.85% | 5.27 | 5.43 | 63695 | 3395 | 0.96% |
| 2025-06-18 | 5.53 | 5.40 | -0.17 | -3.05% | 5.40 | 5.56 | 66456 | 3624 | 1.00% |
| 2025-06-17 | 5.53 | 5.57 | 0.02 | 0.36% | 5.53 | 5.62 | 50466 | 2810 | 0.76% |
| 2025-06-16 | 5.52 | 5.55 | 0.01 | 0.18% | 5.50 | 5.64 | 77511 | 4315 | 1.17% |
| 2025-06-13 | 5.62 | 5.54 | -0.12 | -2.12% | 5.52 | 5.69 | 67795 | 3784 | 1.02% |
| 2025-06-12 | 5.56 | 5.66 | 0.13 | 2.35% | 5.51 | 5.76 | 123091 | 6960 | 1.86% |
| 2025-06-11 | 5.52 | 5.53 | 0.02 | 0.36% | 5.50 | 5.58 | 46097 | 2558 | 0.70% |
| 2025-06-10 | 5.64 | 5.51 | -0.12 | -2.13% | 5.43 | 5.67 | 75529 | 4198 | 1.14% |
| 2025-06-09 | 5.59 | 5.63 | 0.07 | 1.26% | 5.55 | 5.65 | 55278 | 3084 | 0.83% |
| 2025-06-06 | 5.56 | 5.56 | -0.03 | -0.54% | 5.54 | 5.62 | 63546 | 3544 | 0.96% |
| 2025-06-05 | 5.49 | 5.59 | 0.11 | 2.01% | 5.48 | 5.73 | 123924 | 6954 | 1.87% |
| 2025-06-04 | 5.51 | 5.48 | -0.03 | -0.54% | 5.46 | 5.53 | 44703 | 2451 | 0.67% |
| 2025-06-03 | 5.53 | 5.51 | -0.05 | -0.90% | 5.51 | 5.59 | 38054 | 2105 | 0.57% |
| 2025-05-30 | 5.54 | 5.56 | 0.00 | 0.00% | 5.51 | 5.60 | 53799 | 2982 | 0.81% |
| 2025-05-29 | 5.47 | 5.56 | 0.09 | 1.65% | 5.43 | 5.57 | 57761 | 3186 | 0.87% |
| 2025-05-28 | 5.60 | 5.47 | -0.10 | -1.80% | 5.45 | 5.65 | 66107 | 3639 | 1.00% |
| 2025-05-27 | 5.48 | 5.57 | 0.07 | 1.27% | 5.45 | 5.60 | 72940 | 4026 | 1.10% |
| 2025-05-26 | 5.49 | 5.50 | 0.01 | 0.18% | 5.45 | 5.52 | 54419 | 2985 | 0.82% |
| 2025-05-23 | 5.52 | 5.49 | -0.03 | -0.54% | 5.48 | 5.65 | 104494 | 5810 | 1.58% |
| 2025-05-22 | 5.60 | 5.52 | -0.10 | -1.78% | 5.52 | 5.65 | 85443 | 4764 | 1.29% |
| 2025-05-21 | 5.59 | 5.62 | 0.04 | 0.72% | 5.57 | 5.72 | 104376 | 5895 | 1.58% |
| 2025-05-20 | 5.72 | 5.58 | -0.07 | -1.24% | 5.54 | 5.73 | 117770 | 6585 | 1.78% |
| 2025-05-19 | 5.61 | 5.65 | 0.21 | 3.86% | 5.43 | 5.80 | 223907 | 12622 | 3.38% |
| 2025-05-16 | 5.33 | 5.44 | 0.10 | 1.87% | 5.26 | 5.48 | 128735 | 6927 | 1.94% |
| 2025-05-15 | 5.33 | 5.34 | -0.02 | -0.37% | 5.32 | 5.71 | 170299 | 9294 | 2.57% |
| 2025-05-14 | 5.35 | 5.36 | 0.01 | 0.19% | 5.31 | 5.41 | 92942 | 4974 | 1.40% |
| 2025-05-13 | 5.45 | 5.35 | -0.04 | -0.74% | 5.34 | 5.47 | 54888 | 2962 | 0.83% |
| 2025-05-12 | 5.42 | 5.39 | 0.00 | 0.00% | 5.36 | 5.47 | 43837 | 2366 | 0.66% |
| 2025-05-09 | 5.42 | 5.39 | -0.02 | -0.37% | 5.36 | 5.48 | 46244 | 2496 | 0.70% |
| 2025-05-08 | 5.50 | 5.41 | -0.05 | -0.92% | 5.38 | 5.50 | 60451 | 3270 | 0.91% |
| 2025-05-07 | 5.40 | 5.46 | 0.07 | 1.30% | 5.37 | 5.50 | 102830 | 5583 | 1.55% |
| 2025-05-06 | 5.23 | 5.39 | 0.20 | 3.85% | 5.23 | 5.40 | 79339 | 4221 | 1.20% |
| 2025-04-30 | 5.27 | 5.19 | -0.05 | -0.95% | 5.16 | 5.28 | 65414 | 3410 | 0.99% |
| 2025-04-29 | 5.20 | 5.24 | 0.02 | 0.38% | 5.20 | 5.34 | 50013 | 2640 | 0.75% |
| 2025-04-28 | 5.15 | 5.22 | 0.02 | 0.38% | 5.13 | 5.37 | 75947 | 3999 | 1.15% |
| 2025-04-25 | 5.24 | 5.20 | -0.02 | -0.38% | 5.19 | 5.25 | 43365 | 2260 | 0.65% |
| 2025-04-24 | 5.17 | 5.22 | 0.01 | 0.19% | 5.17 | 5.28 | 48310 | 2524 | 0.73% |