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 | 6.40 | 6.50 | 0.08 | 1.25% | 6.38 | 6.61 | 189456 | 12356 | 3.61% |
| 2025-07-31 | 6.46 | 6.42 | -0.06 | -0.93% | 6.32 | 6.53 | 175406 | 11234 | 3.35% |
| 2025-07-30 | 6.57 | 6.48 | -0.07 | -1.07% | 6.42 | 6.62 | 190558 | 12386 | 3.64% |
| 2025-07-29 | 6.36 | 6.55 | 0.19 | 2.99% | 6.34 | 6.56 | 251552 | 16284 | 4.80% |
| 2025-07-28 | 6.29 | 6.36 | 0.07 | 1.11% | 6.24 | 6.38 | 146681 | 9272 | 2.80% |
| 2025-07-25 | 6.44 | 6.29 | -0.06 | -0.94% | 6.25 | 6.44 | 188287 | 11888 | 3.59% |
| 2025-07-24 | 6.23 | 6.35 | 0.13 | 2.09% | 6.23 | 6.44 | 254014 | 16151 | 4.85% |
| 2025-07-23 | 6.00 | 6.22 | 0.21 | 3.49% | 5.96 | 6.29 | 245498 | 15105 | 4.68% |
| 2025-07-22 | 6.15 | 6.01 | -0.13 | -2.12% | 5.97 | 6.20 | 194216 | 11706 | 3.71% |
| 2025-07-21 | 5.95 | 6.14 | 0.19 | 3.19% | 5.92 | 6.21 | 320780 | 19537 | 6.12% |
| 2025-07-18 | 6.00 | 5.95 | -0.03 | -0.50% | 5.89 | 6.11 | 275066 | 16419 | 5.25% |
| 2025-07-17 | 5.64 | 5.98 | 0.39 | 6.98% | 5.60 | 6.07 | 395968 | 23077 | 7.55% |
| 2025-07-16 | 5.53 | 5.59 | 0.07 | 1.27% | 5.52 | 5.60 | 75187 | 4186 | 1.43% |
| 2025-07-15 | 5.56 | 5.52 | -0.07 | -1.25% | 5.50 | 5.63 | 94922 | 5263 | 1.81% |
| 2025-07-14 | 5.61 | 5.59 | 0.02 | 0.36% | 5.50 | 5.63 | 87451 | 4877 | 1.67% |
| 2025-07-11 | 5.64 | 5.57 | -0.06 | -1.07% | 5.54 | 5.64 | 84531 | 4710 | 1.61% |
| 2025-07-10 | 5.57 | 5.63 | 0.06 | 1.08% | 5.56 | 5.68 | 90583 | 5085 | 1.73% |
| 2025-07-09 | 5.64 | 5.57 | -0.07 | -1.24% | 5.55 | 5.70 | 87493 | 4902 | 1.67% |
| 2025-07-08 | 5.60 | 5.64 | 0.04 | 0.71% | 5.57 | 5.78 | 109584 | 6215 | 2.09% |
| 2025-07-07 | 5.46 | 5.60 | 0.11 | 2.00% | 5.46 | 5.63 | 73535 | 4092 | 1.40% |
| 2025-07-04 | 5.58 | 5.49 | -0.09 | -1.61% | 5.45 | 5.60 | 98628 | 5428 | 1.88% |
| 2025-07-03 | 5.55 | 5.58 | -0.04 | -0.71% | 5.54 | 5.61 | 71303 | 3982 | 1.36% |
| 2025-07-02 | 5.61 | 5.62 | 0.01 | 0.18% | 5.53 | 5.63 | 61982 | 3459 | 1.18% |
| 2025-07-01 | 5.61 | 5.61 | 0.02 | 0.36% | 5.52 | 5.63 | 88707 | 4936 | 1.69% |
| 2025-06-30 | 5.63 | 5.59 | -0.02 | -0.36% | 5.56 | 5.71 | 100724 | 5650 | 1.92% |
| 2025-06-27 | 5.54 | 5.61 | 0.09 | 1.63% | 5.52 | 5.66 | 115084 | 6447 | 2.20% |
| 2025-06-26 | 5.54 | 5.52 | 0.05 | 0.91% | 5.41 | 5.60 | 101280 | 5580 | 1.93% |
| 2025-06-25 | 5.56 | 5.47 | -0.05 | -0.91% | 5.33 | 5.56 | 126879 | 6910 | 2.42% |
| 2025-06-24 | 5.49 | 5.52 | 0.06 | 1.10% | 5.41 | 5.55 | 91609 | 5032 | 1.75% |
| 2025-06-23 | 5.30 | 5.46 | 0.10 | 1.87% | 5.23 | 5.49 | 110048 | 5949 | 2.10% |
| 2025-06-20 | 5.35 | 5.36 | 0.01 | 0.19% | 5.34 | 5.43 | 68961 | 3711 | 1.32% |
| 2025-06-19 | 5.50 | 5.35 | -0.17 | -3.08% | 5.34 | 5.52 | 87786 | 4756 | 1.67% |
| 2025-06-18 | 5.66 | 5.52 | -0.11 | -1.95% | 5.50 | 5.68 | 74336 | 4124 | 1.42% |
| 2025-06-17 | 5.64 | 5.63 | 0.00 | 0.00% | 5.58 | 5.70 | 79027 | 4449 | 1.51% |
| 2025-06-16 | 5.68 | 5.63 | -0.05 | -0.88% | 5.53 | 5.68 | 100910 | 5654 | 1.93% |
| 2025-06-13 | 5.80 | 5.68 | -0.11 | -1.90% | 5.65 | 5.80 | 106193 | 6061 | 2.03% |
| 2025-06-12 | 5.89 | 5.79 | -0.10 | -1.70% | 5.74 | 5.91 | 114947 | 6675 | 2.19% |
| 2025-06-11 | 5.86 | 5.89 | 0.04 | 0.68% | 5.85 | 5.95 | 112005 | 6604 | 2.14% |
| 2025-06-10 | 5.87 | 5.85 | -0.01 | -0.17% | 5.75 | 5.89 | 117688 | 6844 | 2.25% |
| 2025-06-09 | 5.81 | 5.86 | 0.05 | 0.86% | 5.79 | 5.90 | 107827 | 6293 | 2.06% |
| 2025-06-06 | 5.67 | 5.81 | 0.15 | 2.65% | 5.65 | 5.87 | 173573 | 9984 | 3.31% |
| 2025-06-05 | 5.75 | 5.66 | -0.05 | -0.88% | 5.63 | 5.75 | 87539 | 4966 | 1.67% |
| 2025-06-04 | 5.73 | 5.71 | -0.03 | -0.52% | 5.67 | 5.78 | 78573 | 4486 | 1.50% |
| 2025-06-03 | 5.60 | 5.74 | 0.09 | 1.59% | 5.59 | 5.74 | 114374 | 6500 | 2.18% |
| 2025-05-30 | 5.56 | 5.65 | 0.06 | 1.07% | 5.56 | 5.67 | 80671 | 4535 | 1.54% |
| 2025-05-29 | 5.55 | 5.59 | -0.01 | -0.18% | 5.55 | 5.71 | 101175 | 5717 | 1.93% |
| 2025-05-28 | 5.62 | 5.60 | -0.02 | -0.36% | 5.55 | 5.69 | 56468 | 3167 | 1.08% |
| 2025-05-27 | 5.59 | 5.62 | 0.03 | 0.54% | 5.52 | 5.66 | 51787 | 2897 | 0.99% |
| 2025-05-26 | 5.61 | 5.59 | -0.02 | -0.36% | 5.53 | 5.69 | 60762 | 3414 | 1.16% |
| 2025-05-23 | 5.59 | 5.61 | 0.01 | 0.18% | 5.56 | 5.73 | 80771 | 4560 | 1.54% |
| 2025-05-22 | 5.74 | 5.60 | -0.16 | -2.78% | 5.58 | 5.79 | 79548 | 4500 | 1.52% |
| 2025-05-21 | 5.76 | 5.76 | 0.00 | 0.00% | 5.71 | 5.81 | 55397 | 3190 | 1.06% |
| 2025-05-20 | 5.76 | 5.76 | 0.04 | 0.70% | 5.68 | 5.80 | 68201 | 3910 | 1.30% |
| 2025-05-19 | 5.80 | 5.72 | -0.11 | -1.89% | 5.72 | 5.87 | 95076 | 5484 | 1.81% |
| 2025-05-16 | 5.62 | 5.83 | 0.21 | 3.74% | 5.62 | 5.83 | 136349 | 7842 | 2.60% |
| 2025-05-15 | 5.57 | 5.62 | 0.02 | 0.36% | 5.55 | 5.69 | 63993 | 3580 | 1.22% |
| 2025-05-14 | 5.64 | 5.60 | -0.04 | -0.71% | 5.58 | 5.70 | 65957 | 3714 | 1.26% |
| 2025-05-13 | 5.71 | 5.64 | -0.02 | -0.35% | 5.60 | 5.77 | 88821 | 5037 | 1.69% |
| 2025-05-12 | 5.76 | 5.66 | -0.04 | -0.70% | 5.61 | 5.77 | 98038 | 5559 | 1.87% |
| 2025-05-09 | 5.70 | 5.70 | 0.03 | 0.53% | 5.64 | 5.78 | 111984 | 6383 | 2.14% |
| 2025-05-08 | 5.58 | 5.67 | 0.04 | 0.71% | 5.57 | 5.75 | 92043 | 5215 | 1.76% |
| 2025-05-07 | 5.60 | 5.63 | 0.07 | 1.26% | 5.56 | 5.73 | 108649 | 6103 | 2.07% |
| 2025-05-06 | 5.36 | 5.56 | 0.25 | 4.71% | 5.33 | 5.63 | 137946 | 7570 | 2.63% |
| 2025-04-30 | 5.24 | 5.31 | 0.09 | 1.72% | 5.17 | 5.32 | 74212 | 3912 | 1.42% |
| 2025-04-29 | 5.25 | 5.22 | -0.04 | -0.76% | 5.15 | 5.30 | 98901 | 5150 | 1.89% |
| 2025-04-28 | 5.13 | 5.26 | 0.13 | 2.53% | 5.11 | 5.30 | 124455 | 6506 | 2.37% |
| 2025-04-25 | 5.13 | 5.13 | 0.03 | 0.59% | 5.05 | 5.20 | 63572 | 3258 | 1.21% |
| 2025-04-24 | 5.08 | 5.10 | 0.02 | 0.39% | 5.02 | 5.17 | 68767 | 3499 | 1.31% |