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 | 5.42 | 5.42 | 0.00 | 0.00% | 5.40 | 5.44 | 458332 | 24818 | 0.72% |
| 2025-07-31 | 5.51 | 5.42 | -0.09 | -1.63% | 5.41 | 5.51 | 1041239 | 56646 | 1.63% |
| 2025-07-30 | 5.53 | 5.51 | -0.01 | -0.18% | 5.49 | 5.57 | 995218 | 55058 | 1.56% |
| 2025-07-29 | 5.53 | 5.52 | 0.00 | 0.00% | 5.48 | 5.54 | 628519 | 34629 | 0.98% |
| 2025-07-28 | 5.56 | 5.52 | -0.07 | -1.25% | 5.50 | 5.56 | 818075 | 45212 | 1.28% |
| 2025-07-25 | 5.73 | 5.59 | -0.12 | -2.10% | 5.58 | 5.74 | 1052060 | 59373 | 1.65% |
| 2025-07-24 | 5.70 | 5.71 | 0.00 | 0.00% | 5.62 | 5.72 | 1099459 | 62425 | 1.72% |
| 2025-07-23 | 5.88 | 5.71 | -0.12 | -2.06% | 5.69 | 5.99 | 1905754 | 110482 | 2.98% |
| 2025-07-22 | 5.53 | 5.83 | 0.30 | 5.42% | 5.49 | 5.83 | 2614479 | 149046 | 4.09% |
| 2025-07-21 | 5.45 | 5.53 | 0.08 | 1.47% | 5.45 | 5.54 | 1305114 | 71843 | 2.01% |
| 2025-07-18 | 5.48 | 5.45 | -0.02 | -0.37% | 5.43 | 5.50 | 1357737 | 74009 | 2.09% |
| 2025-07-17 | 6.09 | 6.08 | -0.01 | -0.16% | 6.02 | 6.11 | 1678466 | 101884 | 2.58% |
| 2025-07-16 | 6.03 | 6.09 | 0.06 | 1.00% | 6.02 | 6.10 | 968961 | 58887 | 1.49% |
| 2025-07-15 | 6.14 | 6.03 | -0.11 | -1.79% | 6.01 | 6.14 | 1307793 | 79298 | 2.01% |
| 2025-07-14 | 6.12 | 6.14 | 0.03 | 0.49% | 6.11 | 6.16 | 856050 | 52495 | 1.32% |
| 2025-07-11 | 6.17 | 6.11 | -0.03 | -0.49% | 6.11 | 6.18 | 994172 | 60955 | 1.53% |
| 2025-07-10 | 6.03 | 6.14 | 0.15 | 2.50% | 6.01 | 6.15 | 2045676 | 124753 | 3.15% |
| 2025-07-09 | 5.98 | 5.99 | 0.00 | 0.00% | 5.98 | 6.03 | 661003 | 39641 | 1.02% |
| 2025-07-08 | 5.97 | 5.99 | 0.03 | 0.50% | 5.96 | 6.00 | 585450 | 35015 | 0.90% |
| 2025-07-07 | 6.00 | 5.96 | -0.04 | -0.67% | 5.95 | 6.00 | 700143 | 41812 | 1.08% |
| 2025-07-04 | 6.02 | 6.00 | -0.02 | -0.33% | 5.99 | 6.04 | 596189 | 35856 | 0.92% |
| 2025-07-03 | 6.05 | 6.02 | -0.04 | -0.66% | 6.01 | 6.06 | 373867 | 22536 | 0.58% |
| 2025-07-02 | 6.01 | 6.06 | 0.04 | 0.66% | 6.00 | 6.08 | 562056 | 33866 | 0.87% |
| 2025-07-01 | 6.02 | 6.02 | 0.00 | 0.00% | 5.99 | 6.03 | 314447 | 18893 | 0.48% |
| 2025-06-30 | 6.00 | 6.02 | 0.02 | 0.33% | 5.99 | 6.05 | 496505 | 29897 | 0.76% |
| 2025-06-27 | 5.95 | 6.00 | 0.06 | 1.01% | 5.94 | 6.00 | 570079 | 34068 | 0.88% |
| 2025-06-26 | 5.97 | 5.94 | -0.05 | -0.83% | 5.94 | 6.01 | 628380 | 37472 | 0.97% |
| 2025-06-25 | 5.97 | 5.99 | 0.01 | 0.17% | 5.94 | 6.00 | 558229 | 33322 | 0.86% |
| 2025-06-24 | 6.03 | 5.98 | -0.11 | -1.81% | 5.86 | 6.03 | 1039412 | 62178 | 1.60% |
| 2025-06-23 | 6.10 | 6.09 | 0.05 | 0.83% | 6.05 | 6.14 | 706245 | 42987 | 1.09% |
| 2025-06-20 | 6.11 | 6.04 | -0.08 | -1.31% | 6.03 | 6.13 | 843752 | 51189 | 1.30% |
| 2025-06-19 | 6.11 | 6.12 | -0.01 | -0.16% | 6.05 | 6.19 | 971387 | 59383 | 1.50% |
| 2025-06-18 | 6.20 | 6.13 | -0.04 | -0.65% | 6.12 | 6.23 | 643209 | 39606 | 0.99% |
| 2025-06-17 | 6.08 | 6.17 | 0.07 | 1.15% | 6.05 | 6.18 | 976527 | 59723 | 1.50% |
| 2025-06-16 | 6.20 | 6.10 | -0.03 | -0.49% | 6.09 | 6.25 | 1329594 | 81751 | 2.05% |
| 2025-06-13 | 6.05 | 6.13 | 0.13 | 2.17% | 6.05 | 6.15 | 1479905 | 90280 | 2.28% |
| 2025-06-12 | 6.01 | 6.00 | 0.00 | 0.00% | 5.98 | 6.03 | 490355 | 29428 | 0.75% |
| 2025-06-11 | 5.98 | 6.00 | 0.02 | 0.33% | 5.96 | 6.02 | 566140 | 33938 | 0.87% |
| 2025-06-10 | 5.97 | 5.98 | 0.02 | 0.34% | 5.93 | 6.00 | 603864 | 36050 | 0.93% |
| 2025-06-09 | 5.94 | 5.96 | -0.01 | -0.17% | 5.94 | 5.99 | 384046 | 22903 | 0.59% |
| 2025-06-06 | 5.90 | 5.97 | 0.08 | 1.36% | 5.89 | 5.99 | 674688 | 40209 | 1.04% |
| 2025-06-05 | 5.89 | 5.89 | 0.01 | 0.17% | 5.87 | 5.90 | 293320 | 17249 | 0.45% |
| 2025-06-04 | 5.89 | 5.88 | 0.00 | 0.00% | 5.87 | 5.90 | 330625 | 19457 | 0.51% |
| 2025-06-03 | 5.93 | 5.88 | -0.05 | -0.84% | 5.86 | 5.94 | 572600 | 33715 | 0.88% |
| 2025-05-30 | 5.93 | 5.93 | -0.01 | -0.17% | 5.91 | 5.95 | 318732 | 18904 | 0.49% |
| 2025-05-29 | 5.94 | 5.94 | -0.01 | -0.17% | 5.92 | 5.95 | 329200 | 19549 | 0.51% |
| 2025-05-28 | 5.94 | 5.95 | 0.02 | 0.34% | 5.92 | 5.96 | 326765 | 19403 | 0.50% |
| 2025-05-27 | 5.98 | 5.93 | -0.05 | -0.84% | 5.90 | 5.99 | 419626 | 24897 | 0.65% |
| 2025-05-26 | 5.89 | 5.98 | 0.10 | 1.70% | 5.82 | 6.00 | 679603 | 40437 | 1.05% |
| 2025-05-23 | 5.96 | 5.88 | -0.07 | -1.18% | 5.88 | 5.98 | 514432 | 30499 | 0.79% |
| 2025-05-22 | 5.99 | 5.95 | -0.04 | -0.67% | 5.94 | 6.00 | 459913 | 27432 | 0.71% |
| 2025-05-21 | 5.95 | 5.99 | 0.05 | 0.84% | 5.95 | 6.03 | 688447 | 41240 | 1.06% |
| 2025-05-20 | 5.88 | 5.94 | 0.05 | 0.85% | 5.88 | 5.98 | 550271 | 32580 | 0.85% |
| 2025-05-19 | 6.13 | 5.89 | -0.14 | -2.32% | 5.88 | 6.13 | 1538446 | 91537 | 2.37% |
| 2025-05-16 | 5.92 | 6.03 | 0.11 | 1.86% | 5.91 | 6.05 | 890933 | 53351 | 1.37% |
| 2025-05-15 | 5.88 | 5.92 | 0.02 | 0.34% | 5.88 | 6.02 | 979840 | 58340 | 1.51% |
| 2025-05-14 | 5.87 | 5.90 | 0.04 | 0.68% | 5.84 | 5.90 | 489243 | 28715 | 0.75% |
| 2025-05-13 | 5.91 | 5.86 | -0.02 | -0.34% | 5.85 | 5.92 | 664169 | 39108 | 1.02% |
| 2025-05-12 | 5.80 | 5.88 | 0.10 | 1.73% | 5.79 | 5.89 | 859241 | 50116 | 1.32% |
| 2025-05-09 | 5.78 | 5.78 | 0.02 | 0.35% | 5.76 | 5.82 | 536276 | 31050 | 0.83% |
| 2025-05-08 | 5.83 | 5.76 | -0.07 | -1.20% | 5.76 | 5.84 | 764786 | 44334 | 1.16% |
| 2025-05-07 | 5.89 | 5.83 | -0.03 | -0.51% | 5.81 | 5.90 | 689213 | 40210 | 1.05% |
| 2025-05-06 | 5.81 | 5.86 | 0.07 | 1.21% | 5.80 | 5.92 | 831730 | 48660 | 1.27% |
| 2025-04-30 | 5.75 | 5.79 | 0.06 | 1.05% | 5.73 | 5.81 | 523803 | 30231 | 0.80% |
| 2025-04-29 | 5.72 | 5.73 | 0.00 | 0.00% | 5.70 | 5.81 | 575639 | 33127 | 0.88% |
| 2025-04-28 | 5.72 | 5.73 | 0.01 | 0.17% | 5.67 | 5.77 | 664031 | 38091 | 1.01% |
| 2025-04-25 | 5.71 | 5.72 | 0.13 | 2.33% | 5.65 | 5.76 | 1347212 | 76959 | 2.05% |
| 2025-04-24 | 5.54 | 5.59 | 0.06 | 1.08% | 5.51 | 5.60 | 564183 | 31477 | 0.86% |