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 | 6.04 | 6.08 | 0.04 | 0.66% | 6.02 | 6.10 | 419682 | 25437 | 1.23% |
| 2025-07-31 | 6.08 | 6.04 | -0.05 | -0.82% | 6.02 | 6.12 | 524120 | 31782 | 1.53% |
| 2025-07-30 | 6.18 | 6.09 | -0.11 | -1.77% | 6.05 | 6.19 | 638282 | 39067 | 1.87% |
| 2025-07-29 | 6.25 | 6.20 | -0.07 | -1.12% | 6.10 | 6.25 | 814127 | 50141 | 2.38% |
| 2025-07-28 | 6.25 | 6.27 | 0.04 | 0.64% | 6.16 | 6.35 | 823108 | 51595 | 2.41% |
| 2025-07-25 | 6.31 | 6.23 | -0.07 | -1.11% | 6.21 | 6.32 | 636757 | 39692 | 1.86% |
| 2025-07-24 | 6.20 | 6.30 | 0.09 | 1.45% | 6.17 | 6.36 | 983090 | 61834 | 2.88% |
| 2025-07-23 | 6.22 | 6.21 | -0.04 | -0.64% | 6.19 | 6.29 | 762620 | 47556 | 2.23% |
| 2025-07-22 | 6.35 | 6.25 | -0.10 | -1.57% | 6.18 | 6.36 | 943148 | 58803 | 2.76% |
| 2025-07-21 | 6.32 | 6.35 | 0.07 | 1.11% | 6.29 | 6.39 | 939486 | 59564 | 2.75% |
| 2025-07-18 | 6.29 | 6.28 | 0.00 | 0.00% | 6.25 | 6.36 | 870217 | 54756 | 2.55% |
| 2025-07-17 | 6.29 | 6.28 | -0.01 | -0.16% | 6.24 | 6.34 | 786410 | 49401 | 2.30% |
| 2025-07-16 | 6.26 | 6.29 | 0.02 | 0.32% | 6.21 | 6.32 | 755346 | 47286 | 2.21% |
| 2025-07-15 | 6.30 | 6.27 | -0.05 | -0.79% | 6.20 | 6.35 | 906546 | 56764 | 2.65% |
| 2025-07-14 | 6.56 | 6.32 | -0.15 | -2.32% | 6.26 | 6.59 | 1579478 | 100452 | 4.62% |
| 2025-07-11 | 6.40 | 6.47 | -0.03 | -0.46% | 6.25 | 6.59 | 2711514 | 174265 | 7.94% |
| 2025-07-10 | 6.20 | 6.50 | 0.30 | 4.84% | 6.15 | 6.59 | 3004103 | 193450 | 8.80% |
| 2025-07-09 | 6.05 | 6.20 | 0.15 | 2.48% | 6.02 | 6.32 | 2222948 | 137563 | 6.51% |
| 2025-07-08 | 5.93 | 6.05 | 0.13 | 2.20% | 5.88 | 6.06 | 965653 | 57780 | 2.83% |
| 2025-07-07 | 5.86 | 5.92 | 0.06 | 1.02% | 5.83 | 5.96 | 561405 | 33245 | 1.64% |
| 2025-07-04 | 5.88 | 5.86 | -0.03 | -0.51% | 5.84 | 5.95 | 561322 | 33067 | 1.64% |
| 2025-07-03 | 5.91 | 5.89 | -0.01 | -0.17% | 5.86 | 5.93 | 427356 | 25165 | 1.25% |
| 2025-07-02 | 5.96 | 5.90 | -0.09 | -1.50% | 5.88 | 5.99 | 547784 | 32387 | 1.60% |
| 2025-07-01 | 6.06 | 5.99 | -0.06 | -0.99% | 5.93 | 6.07 | 625096 | 37386 | 1.83% |
| 2025-06-30 | 6.06 | 6.05 | -0.03 | -0.49% | 6.01 | 6.09 | 734753 | 44413 | 2.15% |
| 2025-06-27 | 6.07 | 6.08 | 0.00 | 0.00% | 6.05 | 6.20 | 992645 | 60703 | 2.91% |
| 2025-06-26 | 6.13 | 6.08 | -0.04 | -0.65% | 6.02 | 6.18 | 1296715 | 79081 | 3.80% |
| 2025-06-25 | 5.92 | 6.12 | 0.21 | 3.55% | 5.87 | 6.12 | 1565580 | 94722 | 4.58% |
| 2025-06-24 | 5.73 | 5.91 | 0.17 | 2.96% | 5.73 | 5.96 | 792186 | 46561 | 2.32% |
| 2025-06-23 | 5.61 | 5.74 | 0.07 | 1.23% | 5.59 | 5.74 | 422668 | 24013 | 1.24% |
| 2025-06-20 | 5.77 | 5.67 | -0.07 | -1.22% | 5.65 | 5.78 | 425003 | 24149 | 1.24% |
| 2025-06-19 | 6.01 | 5.82 | -0.21 | -3.48% | 5.80 | 6.05 | 818276 | 48183 | 2.40% |
| 2025-06-18 | 6.06 | 6.03 | -0.03 | -0.50% | 6.01 | 6.13 | 702453 | 42579 | 2.06% |
| 2025-06-17 | 6.18 | 6.06 | -0.06 | -0.98% | 6.02 | 6.18 | 767293 | 46592 | 2.25% |
| 2025-06-16 | 5.99 | 6.12 | 0.04 | 0.66% | 5.94 | 6.13 | 923305 | 56066 | 2.70% |
| 2025-06-13 | 6.19 | 6.08 | -0.32 | -5.00% | 6.05 | 6.19 | 1864199 | 113754 | 5.46% |
| 2025-06-12 | 5.92 | 6.40 | 0.47 | 7.93% | 5.86 | 6.47 | 3142324 | 196947 | 9.20% |
| 2025-06-11 | 5.68 | 5.93 | 0.25 | 4.40% | 5.68 | 6.18 | 1680851 | 100406 | 4.92% |
| 2025-06-10 | 5.83 | 5.68 | -0.14 | -2.41% | 5.62 | 5.83 | 546543 | 31229 | 1.60% |
| 2025-06-09 | 5.75 | 5.82 | 0.07 | 1.22% | 5.74 | 5.84 | 522864 | 30396 | 1.53% |
| 2025-06-06 | 5.77 | 5.75 | -0.04 | -0.69% | 5.72 | 5.86 | 503152 | 29010 | 1.47% |
| 2025-06-05 | 5.76 | 5.79 | 0.08 | 1.40% | 5.70 | 5.85 | 720266 | 41586 | 2.11% |
| 2025-06-04 | 5.68 | 5.71 | 0.04 | 0.71% | 5.65 | 5.75 | 370677 | 21152 | 1.09% |
| 2025-06-03 | 5.59 | 5.67 | 0.06 | 1.07% | 5.58 | 5.72 | 365425 | 20753 | 1.07% |
| 2025-05-30 | 5.70 | 5.61 | -0.11 | -1.92% | 5.59 | 5.71 | 387687 | 21812 | 1.14% |
| 2025-05-29 | 5.60 | 5.72 | 0.13 | 2.33% | 5.60 | 5.72 | 462358 | 26271 | 1.35% |
| 2025-05-28 | 5.68 | 5.59 | -0.09 | -1.58% | 5.58 | 5.69 | 377675 | 21219 | 1.11% |
| 2025-05-27 | 5.73 | 5.68 | -0.05 | -0.87% | 5.65 | 5.74 | 296899 | 16849 | 0.87% |
| 2025-05-26 | 5.71 | 5.73 | 0.01 | 0.17% | 5.68 | 5.74 | 327357 | 18690 | 0.96% |
| 2025-05-23 | 5.82 | 5.72 | -0.10 | -1.72% | 5.71 | 5.86 | 471760 | 27308 | 1.38% |
| 2025-05-22 | 5.92 | 5.82 | -0.13 | -2.18% | 5.82 | 5.94 | 503312 | 29507 | 1.47% |
| 2025-05-21 | 6.06 | 5.95 | -0.07 | -1.16% | 5.92 | 6.06 | 484801 | 28881 | 1.42% |
| 2025-05-20 | 5.94 | 6.02 | 0.07 | 1.18% | 5.89 | 6.05 | 565322 | 33805 | 1.66% |
| 2025-05-19 | 5.99 | 5.95 | -0.05 | -0.83% | 5.88 | 5.99 | 457071 | 27079 | 1.34% |
| 2025-05-16 | 5.95 | 6.00 | 0.03 | 0.50% | 5.92 | 6.09 | 537250 | 32233 | 1.57% |
| 2025-05-15 | 6.15 | 5.97 | -0.18 | -2.93% | 5.96 | 6.15 | 783710 | 47162 | 2.29% |
| 2025-05-14 | 6.06 | 6.15 | 0.07 | 1.15% | 6.03 | 6.23 | 980287 | 59994 | 2.87% |
| 2025-05-13 | 6.15 | 6.08 | -0.01 | -0.16% | 6.03 | 6.19 | 580120 | 35301 | 1.70% |
| 2025-05-12 | 6.10 | 6.09 | 0.04 | 0.66% | 6.03 | 6.12 | 619986 | 37589 | 1.82% |
| 2025-05-09 | 6.25 | 6.05 | -0.19 | -3.04% | 6.02 | 6.25 | 889735 | 54131 | 2.61% |
| 2025-05-08 | 6.08 | 6.24 | 0.11 | 1.79% | 6.07 | 6.43 | 1306142 | 81280 | 3.82% |
| 2025-05-07 | 6.35 | 6.13 | -0.07 | -1.13% | 6.08 | 6.42 | 1210095 | 75138 | 3.54% |
| 2025-05-06 | 6.10 | 6.20 | 0.22 | 3.68% | 6.04 | 6.25 | 1209444 | 74767 | 3.54% |
| 2025-04-30 | 5.87 | 5.98 | 0.11 | 1.87% | 5.87 | 6.05 | 895277 | 53605 | 2.62% |
| 2025-04-29 | 5.81 | 5.87 | 0.12 | 2.09% | 5.74 | 5.90 | 661402 | 38640 | 1.94% |
| 2025-04-28 | 5.88 | 5.75 | -0.10 | -1.71% | 5.71 | 5.88 | 545160 | 31446 | 1.60% |
| 2025-04-25 | 5.82 | 5.85 | 0.02 | 0.34% | 5.82 | 6.08 | 888612 | 52801 | 2.60% |
| 2025-04-24 | 5.91 | 5.83 | -0.11 | -1.85% | 5.78 | 5.93 | 566694 | 33108 | 1.66% |