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 | 5.84 | 5.95 | 0.11 | 1.88% | 5.81 | 5.96 | 61191 | 3619 | 0.84% |
| 2025-07-31 | 5.96 | 5.84 | -0.10 | -1.68% | 5.81 | 5.96 | 53266 | 3119 | 0.73% |
| 2025-07-30 | 5.96 | 5.94 | -0.02 | -0.34% | 5.90 | 6.01 | 65713 | 3912 | 0.90% |
| 2025-07-29 | 5.95 | 5.96 | -0.02 | -0.33% | 5.90 | 6.00 | 60984 | 3622 | 0.84% |
| 2025-07-28 | 5.97 | 5.98 | -0.03 | -0.50% | 5.93 | 6.03 | 59687 | 3569 | 0.82% |
| 2025-07-25 | 6.02 | 6.01 | -0.01 | -0.17% | 5.91 | 6.09 | 101649 | 6068 | 1.39% |
| 2025-07-24 | 6.06 | 6.02 | -0.01 | -0.17% | 5.90 | 6.12 | 167456 | 10025 | 2.30% |
| 2025-07-23 | 5.95 | 6.03 | 0.07 | 1.17% | 5.90 | 6.04 | 129876 | 7768 | 1.78% |
| 2025-07-22 | 6.05 | 5.96 | 0.00 | 0.00% | 5.84 | 6.10 | 178076 | 10599 | 2.44% |
| 2025-07-21 | 5.76 | 5.96 | 0.26 | 4.56% | 5.72 | 5.96 | 167518 | 9806 | 2.30% |
| 2025-07-18 | 5.69 | 5.70 | 0.01 | 0.18% | 5.64 | 5.72 | 68378 | 3878 | 0.94% |
| 2025-07-17 | 5.69 | 5.69 | -0.03 | -0.52% | 5.63 | 5.72 | 86782 | 4925 | 1.19% |
| 2025-07-16 | 5.62 | 5.72 | 0.10 | 1.78% | 5.59 | 5.88 | 139852 | 8027 | 1.92% |
| 2025-07-15 | 5.66 | 5.62 | -0.08 | -1.40% | 5.56 | 5.70 | 77990 | 4379 | 1.07% |
| 2025-07-14 | 5.63 | 5.70 | 0.07 | 1.24% | 5.62 | 5.71 | 74946 | 4256 | 1.03% |
| 2025-07-11 | 5.66 | 5.63 | -0.03 | -0.53% | 5.60 | 5.68 | 67925 | 3830 | 0.93% |
| 2025-07-10 | 5.64 | 5.66 | 0.03 | 0.53% | 5.61 | 5.68 | 56829 | 3207 | 0.78% |
| 2025-07-09 | 5.65 | 5.63 | -0.02 | -0.35% | 5.61 | 5.66 | 49497 | 2788 | 0.68% |
| 2025-07-08 | 5.58 | 5.65 | 0.03 | 0.53% | 5.51 | 5.67 | 77241 | 4330 | 1.06% |
| 2025-07-07 | 5.61 | 5.62 | 0.06 | 1.08% | 5.51 | 5.62 | 52237 | 2915 | 0.72% |
| 2025-07-04 | 5.62 | 5.56 | -0.05 | -0.89% | 5.54 | 5.62 | 62278 | 3468 | 0.85% |
| 2025-07-03 | 5.66 | 5.61 | -0.07 | -1.23% | 5.59 | 5.68 | 75890 | 4265 | 1.04% |
| 2025-07-02 | 5.58 | 5.68 | 0.11 | 1.97% | 5.54 | 5.70 | 109200 | 6167 | 1.50% |
| 2025-07-01 | 5.72 | 5.57 | -0.08 | -1.42% | 5.52 | 5.72 | 93193 | 5195 | 1.28% |
| 2025-06-30 | 5.69 | 5.65 | 0.05 | 0.89% | 5.64 | 5.81 | 163477 | 9312 | 2.24% |
| 2025-06-27 | 5.40 | 5.60 | 0.20 | 3.70% | 5.39 | 5.94 | 191845 | 10785 | 2.63% |
| 2025-06-26 | 5.45 | 5.40 | -0.04 | -0.74% | 5.38 | 5.49 | 51086 | 2775 | 0.70% |
| 2025-06-25 | 5.40 | 5.44 | 0.05 | 0.93% | 5.36 | 5.45 | 48813 | 2643 | 0.67% |
| 2025-06-24 | 5.33 | 5.39 | 0.10 | 1.89% | 5.29 | 5.40 | 37304 | 2003 | 0.51% |
| 2025-06-23 | 5.20 | 5.29 | 0.05 | 0.95% | 5.19 | 5.33 | 36604 | 1935 | 0.50% |
| 2025-06-20 | 5.25 | 5.24 | -0.02 | -0.38% | 5.23 | 5.32 | 27393 | 1441 | 0.38% |
| 2025-06-19 | 5.32 | 5.26 | -0.06 | -1.13% | 5.22 | 5.37 | 53789 | 2842 | 0.74% |
| 2025-06-18 | 5.34 | 5.32 | -0.07 | -1.30% | 5.29 | 5.38 | 42807 | 2279 | 0.59% |
| 2025-06-17 | 5.41 | 5.39 | 0.00 | 0.00% | 5.33 | 5.42 | 42515 | 2285 | 0.58% |
| 2025-06-16 | 5.38 | 5.39 | 0.00 | 0.00% | 5.34 | 5.43 | 42386 | 2283 | 0.58% |
| 2025-06-13 | 5.51 | 5.39 | -0.12 | -2.18% | 5.36 | 5.51 | 74385 | 4025 | 1.02% |
| 2025-06-12 | 5.50 | 5.51 | -0.06 | -1.08% | 5.46 | 5.55 | 66037 | 3641 | 0.91% |
| 2025-06-11 | 5.53 | 5.57 | 0.06 | 1.09% | 5.49 | 5.59 | 48522 | 2702 | 0.67% |
| 2025-06-10 | 5.58 | 5.51 | -0.07 | -1.25% | 5.46 | 5.59 | 47863 | 2648 | 0.66% |
| 2025-06-09 | 5.52 | 5.58 | 0.04 | 0.72% | 5.51 | 5.58 | 50254 | 2792 | 0.69% |
| 2025-06-06 | 5.51 | 5.54 | 0.02 | 0.36% | 5.49 | 5.54 | 39363 | 2172 | 0.54% |
| 2025-06-05 | 5.58 | 5.52 | -0.05 | -0.90% | 5.50 | 5.58 | 32272 | 1783 | 0.44% |
| 2025-06-04 | 5.58 | 5.57 | 0.01 | 0.18% | 5.53 | 5.60 | 49764 | 2766 | 0.68% |
| 2025-06-03 | 5.57 | 5.56 | 0.02 | 0.36% | 5.50 | 5.57 | 50661 | 2807 | 0.69% |
| 2025-05-30 | 5.61 | 5.54 | -0.10 | -1.77% | 5.53 | 5.63 | 53471 | 2972 | 0.73% |
| 2025-05-29 | 5.56 | 5.64 | 0.08 | 1.44% | 5.54 | 5.65 | 52828 | 2968 | 0.72% |
| 2025-05-28 | 5.56 | 5.56 | 0.03 | 0.54% | 5.51 | 5.62 | 45015 | 2501 | 0.62% |
| 2025-05-27 | 5.49 | 5.53 | 0.03 | 0.55% | 5.43 | 5.56 | 47859 | 2633 | 0.66% |
| 2025-05-26 | 5.50 | 5.50 | 0.00 | 0.00% | 5.46 | 5.58 | 33595 | 1852 | 0.46% |
| 2025-05-23 | 5.55 | 5.50 | -0.04 | -0.72% | 5.50 | 5.61 | 45543 | 2533 | 0.62% |
| 2025-05-22 | 5.68 | 5.58 | -0.07 | -1.24% | 5.58 | 5.68 | 39369 | 2211 | 0.54% |
| 2025-05-21 | 5.65 | 5.65 | -0.01 | -0.18% | 5.62 | 5.68 | 41199 | 2327 | 0.56% |
| 2025-05-20 | 5.66 | 5.66 | -0.02 | -0.35% | 5.60 | 5.67 | 37366 | 2104 | 0.51% |
| 2025-05-19 | 5.60 | 5.68 | 0.10 | 1.79% | 5.58 | 5.68 | 59415 | 3351 | 0.81% |
| 2025-05-16 | 5.53 | 5.58 | 0.04 | 0.72% | 5.53 | 5.75 | 66365 | 3719 | 0.91% |
| 2025-05-15 | 5.48 | 5.54 | 0.04 | 0.73% | 5.47 | 5.57 | 41595 | 2292 | 0.57% |
| 2025-05-14 | 5.55 | 5.50 | -0.02 | -0.36% | 5.45 | 5.55 | 39139 | 2150 | 0.54% |
| 2025-05-13 | 5.58 | 5.52 | -0.05 | -0.90% | 5.51 | 5.64 | 58067 | 3229 | 0.80% |
| 2025-05-12 | 5.54 | 5.57 | 0.06 | 1.09% | 5.52 | 5.58 | 38210 | 2122 | 0.52% |
| 2025-05-09 | 5.58 | 5.51 | -0.05 | -0.90% | 5.48 | 5.60 | 43991 | 2424 | 0.60% |
| 2025-05-08 | 5.53 | 5.56 | 0.01 | 0.18% | 5.48 | 5.59 | 53424 | 2964 | 0.73% |
| 2025-05-07 | 5.46 | 5.55 | 0.13 | 2.40% | 5.44 | 5.55 | 71935 | 3954 | 0.99% |
| 2025-05-06 | 5.29 | 5.42 | 0.13 | 2.46% | 5.29 | 5.45 | 58022 | 3135 | 0.80% |
| 2025-04-30 | 5.41 | 5.29 | -0.13 | -2.40% | 5.23 | 5.41 | 74132 | 3936 | 1.02% |
| 2025-04-29 | 5.36 | 5.42 | 0.04 | 0.74% | 5.36 | 5.46 | 43048 | 2335 | 0.59% |
| 2025-04-28 | 5.48 | 5.38 | -0.11 | -2.00% | 5.38 | 5.49 | 35863 | 1938 | 0.49% |
| 2025-04-25 | 5.45 | 5.49 | 0.05 | 0.92% | 5.42 | 5.53 | 40977 | 2252 | 0.56% |
| 2025-04-24 | 5.46 | 5.44 | -0.02 | -0.37% | 5.40 | 5.53 | 58950 | 3218 | 0.81% |