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 | 5.65 | 5.67 | 0.02 | 0.35% | 5.64 | 5.74 | 80221 | 4558 | 1.54% |
| 2025-07-31 | 5.80 | 5.65 | -0.18 | -3.09% | 5.63 | 5.80 | 166220 | 9476 | 3.19% |
| 2025-07-30 | 5.78 | 5.83 | 0.01 | 0.17% | 5.77 | 5.92 | 130620 | 7623 | 2.50% |
| 2025-07-29 | 5.88 | 5.82 | -0.06 | -1.02% | 5.74 | 5.88 | 132595 | 7668 | 2.54% |
| 2025-07-28 | 5.94 | 5.88 | -0.07 | -1.18% | 5.84 | 5.96 | 118809 | 6982 | 2.28% |
| 2025-07-25 | 6.00 | 5.95 | -0.06 | -1.00% | 5.92 | 6.06 | 157390 | 9408 | 3.02% |
| 2025-07-24 | 5.95 | 6.01 | 0.05 | 0.84% | 5.90 | 6.02 | 149837 | 8929 | 2.87% |
| 2025-07-23 | 6.03 | 5.96 | -0.06 | -1.00% | 5.94 | 6.13 | 190018 | 11455 | 3.64% |
| 2025-07-22 | 6.05 | 6.02 | -0.02 | -0.33% | 5.93 | 6.06 | 168886 | 10115 | 3.24% |
| 2025-07-21 | 5.89 | 6.04 | 0.15 | 2.55% | 5.87 | 6.08 | 239632 | 14425 | 4.59% |
| 2025-07-18 | 5.82 | 5.89 | 0.07 | 1.20% | 5.81 | 5.89 | 121656 | 7124 | 2.33% |
| 2025-07-17 | 5.79 | 5.82 | 0.03 | 0.52% | 5.77 | 5.82 | 85994 | 4987 | 1.65% |
| 2025-07-16 | 5.75 | 5.79 | 0.04 | 0.70% | 5.70 | 5.80 | 113036 | 6518 | 2.17% |
| 2025-07-15 | 6.11 | 5.75 | -0.43 | -6.96% | 5.73 | 6.11 | 410437 | 24010 | 7.87% |
| 2025-07-14 | 6.14 | 6.18 | 0.06 | 0.98% | 6.11 | 6.23 | 160961 | 9940 | 3.09% |
| 2025-07-11 | 6.11 | 6.12 | -0.02 | -0.33% | 6.08 | 6.17 | 139663 | 8538 | 2.68% |
| 2025-07-10 | 6.16 | 6.14 | 0.00 | 0.00% | 6.11 | 6.18 | 109823 | 6741 | 2.11% |
| 2025-07-09 | 6.16 | 6.14 | -0.06 | -0.97% | 6.12 | 6.22 | 171802 | 10571 | 3.29% |
| 2025-07-08 | 6.08 | 6.20 | 0.13 | 2.14% | 6.08 | 6.30 | 210020 | 13037 | 4.03% |
| 2025-07-07 | 6.08 | 6.07 | -0.04 | -0.65% | 6.01 | 6.13 | 122302 | 7408 | 2.34% |
| 2025-07-04 | 6.30 | 6.11 | -0.19 | -3.02% | 6.10 | 6.32 | 248792 | 15356 | 4.77% |
| 2025-07-03 | 6.19 | 6.30 | 0.13 | 2.11% | 6.14 | 6.32 | 310526 | 19404 | 5.95% |
| 2025-07-02 | 6.18 | 6.17 | -0.03 | -0.48% | 6.15 | 6.25 | 143532 | 8874 | 2.75% |
| 2025-07-01 | 6.23 | 6.20 | -0.03 | -0.48% | 6.11 | 6.23 | 168509 | 10401 | 3.23% |
| 2025-06-30 | 6.19 | 6.23 | 0.05 | 0.81% | 6.10 | 6.24 | 230277 | 14214 | 4.41% |
| 2025-06-27 | 6.19 | 6.18 | 0.03 | 0.49% | 6.13 | 6.22 | 195074 | 12045 | 3.74% |
| 2025-06-26 | 6.22 | 6.15 | -0.08 | -1.28% | 6.14 | 6.27 | 258351 | 16005 | 4.95% |
| 2025-06-25 | 6.26 | 6.23 | -0.02 | -0.32% | 6.17 | 6.33 | 292559 | 18232 | 5.61% |
| 2025-06-24 | 6.25 | 6.25 | -0.01 | -0.16% | 6.12 | 6.28 | 446449 | 27736 | 8.56% |
| 2025-06-23 | 5.85 | 6.26 | 0.37 | 6.28% | 5.83 | 6.48 | 690882 | 43548 | 13.25% |
| 2025-06-20 | 5.79 | 5.89 | 0.08 | 1.38% | 5.74 | 6.05 | 205746 | 12122 | 3.94% |
| 2025-06-19 | 6.01 | 5.81 | -0.23 | -3.81% | 5.73 | 6.03 | 290547 | 17050 | 5.57% |
| 2025-06-18 | 6.25 | 6.04 | -0.26 | -4.13% | 6.04 | 6.29 | 338509 | 20657 | 6.49% |
| 2025-06-17 | 6.21 | 6.30 | 0.10 | 1.61% | 6.16 | 6.39 | 338361 | 21306 | 6.49% |
| 2025-06-16 | 6.19 | 6.20 | -0.05 | -0.80% | 6.16 | 6.34 | 350731 | 21867 | 6.72% |
| 2025-06-13 | 6.11 | 6.25 | 0.11 | 1.79% | 6.02 | 6.35 | 513694 | 31997 | 9.85% |
| 2025-06-12 | 6.11 | 6.14 | 0.00 | 0.00% | 6.00 | 6.22 | 301455 | 18327 | 5.78% |
| 2025-06-11 | 5.98 | 6.14 | 0.15 | 2.50% | 5.97 | 6.18 | 400304 | 24483 | 7.67% |
| 2025-06-10 | 5.98 | 5.99 | 0.01 | 0.17% | 5.89 | 6.13 | 280839 | 16876 | 5.38% |
| 2025-06-09 | 5.91 | 5.98 | 0.03 | 0.50% | 5.91 | 5.99 | 173090 | 10304 | 3.32% |
| 2025-06-06 | 5.99 | 5.95 | 0.02 | 0.34% | 5.91 | 6.07 | 206645 | 12367 | 3.96% |
| 2025-06-05 | 5.99 | 5.93 | -0.04 | -0.67% | 5.91 | 6.13 | 292182 | 17556 | 5.60% |
| 2025-06-04 | 5.93 | 5.97 | 0.03 | 0.51% | 5.87 | 5.98 | 167789 | 9931 | 3.22% |
| 2025-06-03 | 5.80 | 5.94 | 0.14 | 2.41% | 5.72 | 6.02 | 261645 | 15471 | 5.02% |
| 2025-05-30 | 6.01 | 5.80 | -0.21 | -3.49% | 5.78 | 6.02 | 226663 | 13225 | 4.35% |
| 2025-05-29 | 5.87 | 6.01 | 0.14 | 2.39% | 5.76 | 6.05 | 324593 | 19196 | 6.22% |
| 2025-05-28 | 5.99 | 5.87 | -0.18 | -2.98% | 5.85 | 6.15 | 299526 | 17817 | 5.74% |
| 2025-05-27 | 5.83 | 6.05 | 0.21 | 3.60% | 5.74 | 6.08 | 436926 | 25838 | 8.38% |
| 2025-05-26 | 5.78 | 5.84 | 0.04 | 0.69% | 5.70 | 5.89 | 216028 | 12546 | 4.14% |
| 2025-05-23 | 5.91 | 5.80 | -0.15 | -2.52% | 5.79 | 5.99 | 323935 | 19038 | 6.21% |
| 2025-05-22 | 6.15 | 5.95 | -0.32 | -5.10% | 5.87 | 6.20 | 500633 | 29886 | 9.60% |
| 2025-05-21 | 5.96 | 6.27 | 0.19 | 3.13% | 5.96 | 6.66 | 704483 | 44108 | 13.51% |
| 2025-05-20 | 6.03 | 6.08 | 0.05 | 0.83% | 5.98 | 6.36 | 591687 | 36378 | 11.34% |
| 2025-05-19 | 5.86 | 6.03 | 0.12 | 2.03% | 5.81 | 6.14 | 579876 | 34870 | 11.12% |
| 2025-05-16 | 5.83 | 5.91 | -0.22 | -3.59% | 5.76 | 5.99 | 774956 | 45674 | 14.86% |
| 2025-05-15 | 5.69 | 6.13 | 0.46 | 8.11% | 5.69 | 6.24 | 1120147 | 69010 | 21.48% |
| 2025-05-14 | 5.50 | 5.67 | 0.17 | 3.09% | 5.42 | 5.83 | 573384 | 32434 | 10.99% |
| 2025-05-13 | 5.44 | 5.50 | 0.13 | 2.42% | 5.30 | 5.59 | 437445 | 23871 | 8.39% |
| 2025-05-12 | 5.41 | 5.37 | 0.01 | 0.19% | 5.34 | 5.45 | 186509 | 10025 | 3.58% |
| 2025-05-09 | 5.57 | 5.36 | -0.18 | -3.25% | 5.36 | 5.63 | 244394 | 13264 | 4.69% |
| 2025-05-08 | 5.48 | 5.54 | -0.07 | -1.25% | 5.38 | 5.59 | 442124 | 24358 | 8.48% |
| 2025-05-07 | 5.28 | 5.61 | 0.40 | 7.68% | 5.24 | 5.73 | 656117 | 36178 | 12.58% |
| 2025-05-06 | 5.07 | 5.21 | 0.17 | 3.37% | 5.07 | 5.24 | 256253 | 13315 | 4.91% |
| 2025-04-30 | 5.24 | 5.04 | -0.34 | -6.32% | 5.04 | 5.27 | 370584 | 18954 | 7.10% |
| 2025-04-29 | 5.30 | 5.38 | 0.03 | 0.56% | 5.30 | 5.45 | 141240 | 7624 | 2.71% |
| 2025-04-28 | 5.56 | 5.35 | -0.20 | -3.60% | 5.31 | 5.56 | 193964 | 10431 | 3.72% |
| 2025-04-25 | 5.61 | 5.55 | -0.05 | -0.89% | 5.55 | 5.64 | 168846 | 9437 | 3.24% |
| 2025-04-24 | 5.60 | 5.60 | -0.02 | -0.36% | 5.55 | 5.67 | 189347 | 10621 | 3.63% |