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 | 6.19 | 6.82 | 0.62 | 10.00% | 6.19 | 6.82 | 324298 | 21399 | 5.65% |
| 2025-07-31 | 6.33 | 6.20 | -0.13 | -2.05% | 6.18 | 6.33 | 174948 | 10954 | 3.05% |
| 2025-07-30 | 6.25 | 6.33 | 0.07 | 1.12% | 6.21 | 6.40 | 267552 | 16889 | 4.66% |
| 2025-07-29 | 6.23 | 6.26 | 0.05 | 0.81% | 6.07 | 6.27 | 171631 | 10635 | 2.99% |
| 2025-07-28 | 6.17 | 6.21 | 0.04 | 0.65% | 6.15 | 6.25 | 116305 | 7205 | 2.03% |
| 2025-07-25 | 6.25 | 6.17 | -0.07 | -1.12% | 6.16 | 6.29 | 132879 | 8280 | 2.32% |
| 2025-07-24 | 6.16 | 6.24 | 0.08 | 1.30% | 6.15 | 6.32 | 157781 | 9799 | 2.75% |
| 2025-07-23 | 6.14 | 6.16 | 0.02 | 0.33% | 6.10 | 6.22 | 125946 | 7759 | 2.19% |
| 2025-07-22 | 6.23 | 6.14 | -0.11 | -1.76% | 6.13 | 6.26 | 175685 | 10873 | 3.06% |
| 2025-07-21 | 6.31 | 6.25 | -0.05 | -0.79% | 6.19 | 6.35 | 134646 | 8402 | 2.35% |
| 2025-07-18 | 6.29 | 6.30 | 0.03 | 0.48% | 6.21 | 6.33 | 161818 | 10158 | 2.82% |
| 2025-07-17 | 6.22 | 6.27 | 0.04 | 0.64% | 6.20 | 6.35 | 145795 | 9153 | 2.54% |
| 2025-07-16 | 6.21 | 6.23 | 0.08 | 1.30% | 6.12 | 6.25 | 135570 | 8404 | 2.36% |
| 2025-07-15 | 6.29 | 6.15 | -0.13 | -2.07% | 6.08 | 6.31 | 214646 | 13241 | 3.74% |
| 2025-07-14 | 6.01 | 6.28 | 0.27 | 4.49% | 5.99 | 6.44 | 362759 | 22677 | 6.32% |
| 2025-07-11 | 6.01 | 6.01 | 0.00 | 0.00% | 5.90 | 6.04 | 154020 | 9198 | 2.68% |
| 2025-07-10 | 5.94 | 6.01 | 0.09 | 1.52% | 5.91 | 6.06 | 180273 | 10799 | 3.14% |
| 2025-07-09 | 5.93 | 5.92 | 0.01 | 0.17% | 5.83 | 5.95 | 149314 | 8784 | 2.60% |
| 2025-07-08 | 5.91 | 5.91 | -0.01 | -0.17% | 5.87 | 5.98 | 115998 | 6861 | 2.02% |
| 2025-07-07 | 5.81 | 5.92 | 0.08 | 1.37% | 5.81 | 5.97 | 172469 | 10202 | 3.01% |
| 2025-07-04 | 5.86 | 5.84 | -0.02 | -0.34% | 5.78 | 5.95 | 139275 | 8120 | 2.43% |
| 2025-07-03 | 5.66 | 5.86 | 0.16 | 2.81% | 5.66 | 5.88 | 214294 | 12448 | 3.73% |
| 2025-07-02 | 5.72 | 5.70 | -0.02 | -0.35% | 5.65 | 5.90 | 134821 | 7720 | 2.35% |
| 2025-07-01 | 5.59 | 5.72 | 0.13 | 2.33% | 5.58 | 5.73 | 182145 | 10332 | 3.17% |
| 2025-06-30 | 5.58 | 5.59 | 0.00 | 0.00% | 5.51 | 5.59 | 95125 | 5281 | 1.66% |
| 2025-06-27 | 5.57 | 5.59 | 0.02 | 0.36% | 5.56 | 5.63 | 85569 | 4782 | 1.49% |
| 2025-06-26 | 5.68 | 5.57 | -0.12 | -2.11% | 5.55 | 5.70 | 132106 | 7383 | 2.30% |
| 2025-06-25 | 5.81 | 5.69 | -0.11 | -1.90% | 5.64 | 5.90 | 145246 | 8277 | 2.53% |
| 2025-06-24 | 5.63 | 5.80 | 0.17 | 3.02% | 5.61 | 5.83 | 146701 | 8401 | 2.56% |
| 2025-06-23 | 5.56 | 5.63 | 0.07 | 1.26% | 5.51 | 5.68 | 114040 | 6417 | 1.99% |
| 2025-06-20 | 5.56 | 5.56 | -0.01 | -0.18% | 5.51 | 5.68 | 104485 | 5822 | 1.82% |
| 2025-06-19 | 5.69 | 5.57 | -0.12 | -2.11% | 5.53 | 5.70 | 137555 | 7695 | 2.40% |
| 2025-06-18 | 5.77 | 5.69 | -0.13 | -2.23% | 5.65 | 5.81 | 134802 | 7686 | 2.35% |
| 2025-06-17 | 5.95 | 5.82 | -0.12 | -2.02% | 5.78 | 6.00 | 178798 | 10469 | 3.12% |
| 2025-06-16 | 5.94 | 5.94 | -0.01 | -0.17% | 5.90 | 6.02 | 158415 | 9431 | 2.76% |
| 2025-06-13 | 6.02 | 5.95 | -0.19 | -3.09% | 5.92 | 6.18 | 295626 | 17763 | 5.15% |
| 2025-06-12 | 5.86 | 6.14 | 0.27 | 4.60% | 5.82 | 6.19 | 256121 | 15276 | 4.46% |
| 2025-06-11 | 5.94 | 5.87 | -0.05 | -0.84% | 5.83 | 6.01 | 162309 | 9557 | 2.83% |
| 2025-06-10 | 5.87 | 5.92 | 0.05 | 0.85% | 5.84 | 6.03 | 275293 | 16322 | 4.80% |
| 2025-06-09 | 5.77 | 5.87 | 0.10 | 1.73% | 5.77 | 5.91 | 170726 | 10017 | 2.97% |
| 2025-06-06 | 5.83 | 5.77 | -0.04 | -0.69% | 5.70 | 5.88 | 198680 | 11443 | 3.46% |
| 2025-06-05 | 5.85 | 5.81 | -0.04 | -0.68% | 5.76 | 5.93 | 255768 | 14936 | 4.46% |
| 2025-06-04 | 5.76 | 5.85 | 0.18 | 3.17% | 5.67 | 5.92 | 442960 | 25767 | 7.72% |
| 2025-06-03 | 5.68 | 5.67 | 0.09 | 1.61% | 5.64 | 5.83 | 296869 | 16909 | 5.17% |
| 2025-05-30 | 5.49 | 5.58 | 0.09 | 1.64% | 5.46 | 5.69 | 245264 | 13725 | 4.27% |
| 2025-05-29 | 5.38 | 5.49 | 0.09 | 1.67% | 5.36 | 5.50 | 129782 | 7094 | 2.26% |
| 2025-05-28 | 5.45 | 5.40 | -0.07 | -1.28% | 5.38 | 5.51 | 79888 | 4337 | 1.39% |
| 2025-05-27 | 5.33 | 5.47 | 0.13 | 2.43% | 5.33 | 5.47 | 145821 | 7895 | 2.54% |
| 2025-05-26 | 5.37 | 5.34 | -0.03 | -0.56% | 5.27 | 5.37 | 103477 | 5498 | 1.80% |
| 2025-05-23 | 5.35 | 5.37 | 0.01 | 0.19% | 5.35 | 5.50 | 152000 | 8270 | 2.65% |
| 2025-05-22 | 5.39 | 5.36 | -0.04 | -0.74% | 5.34 | 5.44 | 95326 | 5128 | 1.66% |
| 2025-05-21 | 5.44 | 5.40 | -0.03 | -0.55% | 5.39 | 5.44 | 84052 | 4547 | 1.46% |
| 2025-05-20 | 5.38 | 5.43 | 0.02 | 0.37% | 5.38 | 5.47 | 97011 | 5267 | 1.69% |
| 2025-05-19 | 5.42 | 5.41 | -0.01 | -0.18% | 5.39 | 5.52 | 180706 | 9832 | 3.15% |
| 2025-05-16 | 5.33 | 5.42 | 0.10 | 1.88% | 5.31 | 5.42 | 133266 | 7179 | 2.32% |
| 2025-05-15 | 5.33 | 5.32 | -0.01 | -0.19% | 5.27 | 5.35 | 66553 | 3535 | 1.16% |
| 2025-05-14 | 5.34 | 5.33 | -0.01 | -0.19% | 5.25 | 5.38 | 124098 | 6585 | 2.16% |
| 2025-05-13 | 5.39 | 5.34 | -0.02 | -0.37% | 5.30 | 5.40 | 125077 | 6703 | 2.18% |
| 2025-05-12 | 5.40 | 5.36 | -0.03 | -0.56% | 5.34 | 5.47 | 209028 | 11277 | 3.64% |
| 2025-05-09 | 5.18 | 5.39 | 0.22 | 4.26% | 5.12 | 5.47 | 337694 | 17963 | 5.88% |
| 2025-05-08 | 5.10 | 5.17 | 0.04 | 0.78% | 5.08 | 5.20 | 103030 | 5305 | 1.80% |
| 2025-05-07 | 5.17 | 5.13 | 0.00 | 0.00% | 5.09 | 5.22 | 109516 | 5636 | 1.91% |
| 2025-05-06 | 5.08 | 5.13 | 0.11 | 2.19% | 5.01 | 5.13 | 86971 | 4427 | 1.52% |
| 2025-04-30 | 5.11 | 5.02 | -0.13 | -2.52% | 5.01 | 5.15 | 167907 | 8493 | 2.93% |
| 2025-04-29 | 5.14 | 5.15 | 0.01 | 0.19% | 5.09 | 5.19 | 59370 | 3064 | 1.03% |
| 2025-04-28 | 5.21 | 5.14 | -0.08 | -1.53% | 5.12 | 5.22 | 85781 | 4418 | 1.49% |
| 2025-04-25 | 5.22 | 5.22 | 0.04 | 0.77% | 5.14 | 5.28 | 109075 | 5681 | 1.90% |
| 2025-04-24 | 5.15 | 5.18 | 0.05 | 0.97% | 5.12 | 5.24 | 134379 | 6972 | 2.34% |