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 | 6.32 | 0.09 | 1.44% | 6.21 | 6.32 | 67860 | 4263 | 1.86% |
| 2025-07-31 | 6.31 | 6.23 | -0.11 | -1.74% | 6.22 | 6.40 | 100925 | 6332 | 2.77% |
| 2025-07-30 | 6.41 | 6.34 | -0.06 | -0.94% | 6.28 | 6.44 | 111918 | 7092 | 3.07% |
| 2025-07-29 | 6.42 | 6.40 | 0.00 | 0.00% | 6.32 | 6.49 | 111324 | 7098 | 3.05% |
| 2025-07-28 | 6.44 | 6.40 | 0.01 | 0.16% | 6.36 | 6.44 | 75234 | 4812 | 2.06% |
| 2025-07-25 | 6.41 | 6.39 | 0.00 | 0.00% | 6.36 | 6.44 | 84825 | 5419 | 2.33% |
| 2025-07-24 | 6.29 | 6.39 | 0.11 | 1.75% | 6.28 | 6.40 | 116017 | 7395 | 3.18% |
| 2025-07-23 | 6.35 | 6.28 | -0.07 | -1.10% | 6.28 | 6.38 | 88672 | 5611 | 2.43% |
| 2025-07-22 | 6.45 | 6.35 | -0.08 | -1.24% | 6.31 | 6.45 | 104079 | 6604 | 2.85% |
| 2025-07-21 | 6.37 | 6.43 | 0.09 | 1.42% | 6.34 | 6.49 | 132355 | 8510 | 3.63% |
| 2025-07-18 | 6.39 | 6.34 | -0.04 | -0.63% | 6.30 | 6.40 | 84937 | 5374 | 2.33% |
| 2025-07-17 | 6.36 | 6.38 | 0.05 | 0.79% | 6.32 | 6.39 | 70981 | 4520 | 1.95% |
| 2025-07-16 | 6.25 | 6.33 | 0.10 | 1.61% | 6.21 | 6.36 | 102635 | 6482 | 2.81% |
| 2025-07-15 | 6.39 | 6.23 | -0.20 | -3.11% | 6.17 | 6.43 | 152393 | 9543 | 4.18% |
| 2025-07-14 | 6.37 | 6.43 | 0.07 | 1.10% | 6.33 | 6.49 | 116622 | 7485 | 3.20% |
| 2025-07-11 | 6.36 | 6.36 | 0.00 | 0.00% | 6.29 | 6.38 | 85377 | 5416 | 2.34% |
| 2025-07-10 | 6.37 | 6.36 | -0.01 | -0.16% | 6.29 | 6.39 | 106262 | 6733 | 2.91% |
| 2025-07-09 | 6.43 | 6.37 | -0.06 | -0.93% | 6.34 | 6.52 | 136464 | 8766 | 3.74% |
| 2025-07-08 | 6.43 | 6.43 | 0.02 | 0.31% | 6.37 | 6.44 | 116038 | 7437 | 3.18% |
| 2025-07-07 | 6.34 | 6.41 | 0.10 | 1.58% | 6.30 | 6.44 | 132615 | 8462 | 3.64% |
| 2025-07-04 | 6.45 | 6.31 | -0.08 | -1.25% | 6.30 | 6.45 | 135357 | 8607 | 3.71% |
| 2025-07-03 | 6.40 | 6.39 | 0.01 | 0.16% | 6.35 | 6.44 | 119456 | 7632 | 3.28% |
| 2025-07-02 | 6.40 | 6.38 | 0.00 | 0.00% | 6.31 | 6.42 | 143131 | 9090 | 3.92% |
| 2025-07-01 | 6.42 | 6.38 | -0.04 | -0.62% | 6.32 | 6.50 | 160380 | 10257 | 4.40% |
| 2025-06-30 | 6.44 | 6.42 | 0.01 | 0.16% | 6.31 | 6.44 | 170036 | 10848 | 4.66% |
| 2025-06-27 | 6.39 | 6.41 | 0.07 | 1.10% | 6.31 | 6.43 | 208522 | 13288 | 5.72% |
| 2025-06-26 | 6.42 | 6.34 | -0.19 | -2.91% | 6.29 | 6.45 | 334770 | 21298 | 9.18% |
| 2025-06-25 | 6.37 | 6.53 | 0.11 | 1.71% | 6.31 | 6.78 | 480120 | 31436 | 13.16% |
| 2025-06-24 | 6.28 | 6.42 | 0.17 | 2.72% | 6.19 | 6.46 | 364425 | 23085 | 9.99% |
| 2025-06-23 | 6.11 | 6.25 | 0.13 | 2.12% | 6.07 | 6.28 | 312325 | 19335 | 8.56% |
| 2025-06-20 | 6.31 | 6.12 | -0.25 | -3.92% | 6.09 | 6.36 | 344894 | 21281 | 9.46% |
| 2025-06-19 | 6.80 | 6.37 | -0.59 | -8.48% | 6.32 | 6.80 | 558308 | 36359 | 15.31% |
| 2025-06-18 | 7.38 | 6.96 | -0.76 | -9.84% | 6.95 | 7.50 | 773770 | 54552 | 21.22% |
| 2025-06-17 | 7.56 | 7.72 | -0.24 | -3.02% | 7.56 | 8.41 | 803289 | 64593 | 22.02% |
| 2025-06-16 | 8.50 | 7.96 | -0.88 | -9.95% | 7.96 | 8.77 | 852752 | 70977 | 23.38% |
| 2025-06-13 | 8.33 | 8.94 | 0.61 | 7.32% | 7.90 | 9.10 | 1053237 | 90118 | 28.88% |
| 2025-06-12 | 8.00 | 8.33 | -0.14 | -1.65% | 7.87 | 9.18 | 1151210 | 97425 | 31.56% |
| 2025-06-11 | 7.42 | 8.47 | 0.77 | 10.00% | 6.93 | 8.47 | 1159884 | 87379 | 31.80% |
| 2025-06-10 | 7.70 | 7.70 | 0.70 | 10.00% | 7.64 | 7.70 | 760291 | 58540 | 20.85% |
| 2025-06-09 | 7.00 | 7.00 | 0.64 | 10.06% | 7.00 | 7.00 | 31846 | 2229 | 0.87% |
| 2025-06-06 | 5.77 | 6.36 | 0.58 | 10.03% | 5.66 | 6.36 | 123329 | 7630 | 3.38% |
| 2025-06-05 | 5.79 | 5.78 | 0.00 | 0.00% | 5.72 | 5.92 | 49208 | 2858 | 1.35% |
| 2025-06-04 | 5.68 | 5.78 | 0.09 | 1.58% | 5.68 | 5.80 | 31722 | 1823 | 0.87% |
| 2025-06-03 | 5.56 | 5.69 | 0.03 | 0.53% | 5.56 | 5.72 | 37466 | 2123 | 1.03% |
| 2025-05-30 | 5.74 | 5.66 | -0.14 | -2.41% | 5.62 | 5.80 | 44518 | 2526 | 1.22% |
| 2025-05-29 | 5.58 | 5.80 | 0.21 | 3.76% | 5.55 | 5.87 | 81722 | 4713 | 2.24% |
| 2025-05-28 | 5.60 | 5.59 | -0.03 | -0.53% | 5.54 | 5.69 | 27276 | 1526 | 0.75% |
| 2025-05-27 | 5.56 | 5.62 | 0.06 | 1.08% | 5.51 | 5.65 | 35845 | 2006 | 0.98% |
| 2025-05-26 | 5.48 | 5.56 | 0.03 | 0.54% | 5.46 | 5.59 | 24189 | 1339 | 0.66% |
| 2025-05-23 | 5.58 | 5.53 | -0.06 | -1.07% | 5.50 | 5.66 | 49403 | 2751 | 1.35% |
| 2025-05-22 | 5.68 | 5.59 | -0.12 | -2.10% | 5.55 | 5.75 | 52019 | 2927 | 1.43% |
| 2025-05-21 | 5.82 | 5.71 | -0.11 | -1.89% | 5.68 | 5.86 | 37567 | 2154 | 1.03% |
| 2025-05-20 | 5.76 | 5.82 | 0.06 | 1.04% | 5.72 | 5.83 | 50281 | 2911 | 1.38% |
| 2025-05-19 | 5.74 | 5.76 | 0.04 | 0.70% | 5.67 | 5.78 | 41889 | 2401 | 1.15% |
| 2025-05-16 | 5.64 | 5.72 | 0.05 | 0.88% | 5.61 | 5.76 | 41523 | 2367 | 1.14% |
| 2025-05-15 | 5.62 | 5.67 | 0.02 | 0.35% | 5.55 | 5.73 | 45847 | 2596 | 1.26% |
| 2025-05-14 | 5.67 | 5.65 | -0.02 | -0.35% | 5.54 | 5.68 | 50900 | 2857 | 1.40% |
| 2025-05-13 | 5.79 | 5.67 | -0.05 | -0.87% | 5.66 | 5.83 | 41325 | 2369 | 1.13% |
| 2025-05-12 | 5.77 | 5.72 | -0.05 | -0.87% | 5.64 | 5.85 | 59908 | 3427 | 1.64% |
| 2025-05-09 | 5.68 | 5.77 | 0.05 | 0.87% | 5.67 | 5.88 | 83995 | 4859 | 2.30% |
| 2025-05-08 | 5.55 | 5.72 | 0.08 | 1.42% | 5.55 | 5.93 | 88219 | 5085 | 2.42% |
| 2025-05-07 | 5.64 | 5.64 | 0.06 | 1.08% | 5.57 | 5.69 | 44265 | 2497 | 1.21% |
| 2025-05-06 | 5.45 | 5.58 | 0.16 | 2.95% | 5.45 | 5.59 | 55772 | 3093 | 1.53% |
| 2025-04-30 | 5.40 | 5.42 | 0.05 | 0.93% | 5.35 | 5.49 | 52756 | 2865 | 1.45% |
| 2025-04-29 | 5.31 | 5.37 | 0.01 | 0.19% | 5.23 | 5.41 | 75577 | 4041 | 2.07% |
| 2025-04-28 | 5.49 | 5.36 | -0.14 | -2.55% | 5.33 | 5.52 | 30172 | 1626 | 0.83% |
| 2025-04-25 | 5.42 | 5.50 | 0.05 | 0.92% | 5.42 | 5.63 | 38616 | 2132 | 1.06% |
| 2025-04-24 | 5.41 | 5.45 | 0.01 | 0.18% | 5.40 | 5.62 | 48350 | 2654 | 1.33% |