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 | 5.76 | 5.76 | -0.02 | -0.35% | 5.75 | 5.80 | 112871 | 6510 | 0.60% |
| 2025-07-31 | 5.85 | 5.78 | -0.10 | -1.70% | 5.76 | 5.85 | 225679 | 13078 | 1.20% |
| 2025-07-30 | 5.86 | 5.88 | 0.01 | 0.17% | 5.83 | 5.90 | 219089 | 12835 | 1.16% |
| 2025-07-29 | 5.91 | 5.87 | -0.06 | -1.01% | 5.81 | 5.93 | 229484 | 13446 | 1.22% |
| 2025-07-28 | 6.00 | 5.93 | -0.07 | -1.17% | 5.91 | 6.02 | 197931 | 11745 | 1.05% |
| 2025-07-25 | 6.15 | 6.00 | -0.15 | -2.44% | 5.98 | 6.16 | 398229 | 24020 | 2.11% |
| 2025-07-24 | 5.92 | 6.15 | 0.24 | 4.06% | 5.89 | 6.37 | 736933 | 45326 | 3.91% |
| 2025-07-23 | 5.95 | 5.91 | -0.04 | -0.67% | 5.89 | 5.98 | 242715 | 14386 | 1.29% |
| 2025-07-22 | 5.89 | 5.95 | 0.09 | 1.54% | 5.83 | 5.96 | 279005 | 16478 | 1.48% |
| 2025-07-21 | 5.80 | 5.86 | 0.06 | 1.03% | 5.78 | 5.89 | 185629 | 10844 | 0.98% |
| 2025-07-18 | 5.81 | 5.80 | -0.01 | -0.17% | 5.77 | 5.85 | 148493 | 8616 | 0.79% |
| 2025-07-17 | 5.81 | 5.81 | 0.02 | 0.35% | 5.79 | 5.86 | 129280 | 7517 | 0.69% |
| 2025-07-16 | 5.79 | 5.79 | 0.01 | 0.17% | 5.76 | 5.83 | 119722 | 6937 | 0.64% |
| 2025-07-15 | 5.86 | 5.78 | -0.12 | -2.03% | 5.73 | 5.89 | 211352 | 12248 | 1.12% |
| 2025-07-14 | 6.00 | 5.90 | -0.09 | -1.50% | 5.88 | 6.00 | 174016 | 10283 | 0.92% |
| 2025-07-11 | 6.02 | 5.99 | -0.02 | -0.33% | 5.96 | 6.02 | 216256 | 12962 | 1.15% |
| 2025-07-10 | 5.90 | 6.01 | 0.09 | 1.52% | 5.89 | 6.03 | 235626 | 14068 | 1.25% |
| 2025-07-09 | 5.87 | 5.92 | 0.04 | 0.68% | 5.85 | 5.97 | 222319 | 13127 | 1.18% |
| 2025-07-08 | 5.85 | 5.88 | 0.04 | 0.68% | 5.83 | 5.88 | 136760 | 8012 | 0.73% |
| 2025-07-07 | 5.82 | 5.84 | -0.01 | -0.17% | 5.82 | 5.90 | 99863 | 5847 | 0.53% |
| 2025-07-04 | 5.91 | 5.85 | -0.06 | -1.02% | 5.84 | 5.94 | 165692 | 9742 | 0.88% |
| 2025-07-03 | 5.86 | 5.91 | 0.09 | 1.55% | 5.84 | 5.95 | 248521 | 14640 | 1.32% |
| 2025-07-02 | 5.81 | 5.82 | 0.02 | 0.34% | 5.78 | 5.88 | 132489 | 7701 | 0.70% |
| 2025-07-01 | 5.86 | 5.80 | -0.07 | -1.19% | 5.78 | 5.88 | 171280 | 9958 | 0.91% |
| 2025-06-30 | 5.85 | 5.87 | -0.01 | -0.17% | 5.84 | 5.89 | 143395 | 8403 | 0.76% |
| 2025-06-27 | 5.89 | 5.88 | -0.03 | -0.51% | 5.86 | 5.95 | 121297 | 7156 | 0.64% |
| 2025-06-26 | 5.93 | 5.91 | -0.01 | -0.17% | 5.85 | 5.97 | 146645 | 8666 | 0.78% |
| 2025-06-25 | 5.92 | 5.92 | 0.06 | 1.02% | 5.87 | 5.95 | 180186 | 10642 | 0.96% |
| 2025-06-24 | 5.83 | 5.86 | 0.07 | 1.21% | 5.81 | 5.88 | 133508 | 7821 | 0.71% |
| 2025-06-23 | 5.77 | 5.79 | -0.03 | -0.52% | 5.70 | 5.82 | 142399 | 8224 | 0.76% |
| 2025-06-20 | 5.70 | 5.82 | 0.11 | 1.93% | 5.70 | 5.98 | 329770 | 19318 | 1.75% |
| 2025-06-19 | 5.83 | 5.71 | -0.13 | -2.23% | 5.68 | 5.84 | 199232 | 11424 | 1.06% |
| 2025-06-18 | 5.87 | 5.84 | -0.05 | -0.85% | 5.83 | 5.91 | 120306 | 7044 | 0.64% |
| 2025-06-17 | 5.87 | 5.89 | 0.03 | 0.51% | 5.84 | 5.90 | 108210 | 6356 | 0.57% |
| 2025-06-16 | 5.83 | 5.86 | 0.00 | 0.00% | 5.82 | 5.90 | 123963 | 7262 | 0.66% |
| 2025-06-13 | 5.98 | 5.86 | -0.13 | -2.17% | 5.83 | 5.98 | 247370 | 14558 | 1.31% |
| 2025-06-12 | 6.05 | 5.99 | -0.07 | -1.16% | 5.98 | 6.05 | 159804 | 9595 | 0.85% |
| 2025-06-11 | 6.04 | 6.06 | 0.00 | 0.00% | 6.02 | 6.12 | 117022 | 7112 | 0.62% |
| 2025-06-10 | 6.16 | 6.06 | -0.11 | -1.78% | 6.00 | 6.18 | 234882 | 14285 | 1.25% |
| 2025-06-09 | 6.14 | 6.17 | 0.01 | 0.16% | 6.14 | 6.18 | 112165 | 6913 | 0.60% |
| 2025-06-06 | 6.20 | 6.16 | -0.04 | -0.65% | 6.14 | 6.22 | 149450 | 9214 | 0.79% |
| 2025-06-05 | 6.17 | 6.20 | 0.03 | 0.49% | 6.12 | 6.25 | 200545 | 12398 | 1.06% |
| 2025-06-04 | 6.13 | 6.17 | 0.03 | 0.49% | 6.12 | 6.17 | 143089 | 8801 | 0.76% |
| 2025-06-03 | 6.15 | 6.14 | -0.05 | -0.81% | 6.12 | 6.20 | 117856 | 7261 | 0.63% |
| 2025-05-30 | 6.27 | 6.19 | -0.05 | -0.80% | 6.15 | 6.27 | 178756 | 11070 | 0.95% |
| 2025-05-29 | 6.21 | 6.24 | 0.01 | 0.16% | 6.18 | 6.28 | 181742 | 11346 | 0.96% |
| 2025-05-28 | 6.27 | 6.23 | -0.05 | -0.80% | 6.20 | 6.31 | 179469 | 11204 | 0.95% |
| 2025-05-27 | 6.22 | 6.28 | 0.06 | 0.96% | 6.19 | 6.31 | 170798 | 10700 | 0.91% |
| 2025-05-26 | 6.23 | 6.22 | 0.02 | 0.32% | 6.15 | 6.23 | 152899 | 9467 | 0.81% |
| 2025-05-23 | 6.24 | 6.20 | -0.06 | -0.96% | 6.18 | 6.30 | 178496 | 11148 | 0.95% |
| 2025-05-22 | 6.32 | 6.26 | -0.11 | -1.73% | 6.24 | 6.39 | 204628 | 12904 | 1.09% |
| 2025-05-21 | 6.47 | 6.37 | -0.10 | -1.55% | 6.30 | 6.48 | 290943 | 18545 | 1.54% |
| 2025-05-20 | 6.48 | 6.47 | 0.00 | 0.00% | 6.43 | 6.61 | 314913 | 20526 | 1.67% |
| 2025-05-19 | 6.45 | 6.47 | -0.19 | -2.85% | 6.43 | 6.54 | 402360 | 26026 | 2.13% |
| 2025-05-16 | 6.22 | 6.66 | 0.41 | 6.56% | 6.19 | 6.88 | 617427 | 40066 | 3.28% |
| 2025-05-15 | 6.30 | 6.25 | -0.10 | -1.57% | 6.20 | 6.32 | 211872 | 13234 | 1.12% |
| 2025-05-14 | 6.31 | 6.35 | 0.03 | 0.47% | 6.22 | 6.37 | 316766 | 19936 | 1.68% |
| 2025-05-13 | 6.42 | 6.32 | -0.09 | -1.40% | 6.30 | 6.44 | 284034 | 18012 | 1.51% |
| 2025-05-12 | 6.50 | 6.41 | -0.09 | -1.38% | 6.33 | 6.56 | 368737 | 23557 | 1.96% |
| 2025-05-09 | 6.56 | 6.50 | -0.06 | -0.91% | 6.50 | 6.63 | 293490 | 19245 | 1.56% |
| 2025-05-08 | 6.87 | 6.56 | -0.34 | -4.93% | 6.56 | 6.88 | 632120 | 42033 | 3.35% |
| 2025-05-07 | 6.95 | 6.90 | 0.01 | 0.15% | 6.82 | 7.02 | 547689 | 37920 | 2.91% |
| 2025-05-06 | 6.70 | 6.89 | 0.33 | 5.03% | 6.50 | 6.95 | 648530 | 43544 | 3.44% |
| 2025-04-30 | 6.43 | 6.56 | 0.20 | 3.14% | 6.39 | 6.58 | 536677 | 34991 | 2.85% |
| 2025-04-29 | 5.95 | 6.36 | 0.18 | 2.91% | 5.95 | 6.49 | 465882 | 29133 | 2.47% |
| 2025-04-28 | 6.35 | 6.18 | -0.05 | -0.80% | 6.12 | 6.41 | 370896 | 23173 | 1.97% |
| 2025-04-25 | 6.22 | 6.23 | 0.01 | 0.16% | 6.19 | 6.34 | 312382 | 19588 | 1.66% |
| 2025-04-24 | 6.34 | 6.22 | -0.16 | -2.51% | 6.21 | 6.37 | 399636 | 25061 | 2.12% |