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 | 6.03 | 6.03 | -0.02 | -0.33% | 6.00 | 6.09 | 247956 | 14955 | 1.56% |
| 2025-07-31 | 6.14 | 6.05 | -0.11 | -1.79% | 6.01 | 6.19 | 301985 | 18390 | 1.90% |
| 2025-07-30 | 6.25 | 6.16 | -0.09 | -1.44% | 6.07 | 6.25 | 364430 | 22420 | 2.29% |
| 2025-07-29 | 6.25 | 6.25 | -0.02 | -0.32% | 6.15 | 6.27 | 299062 | 18534 | 1.88% |
| 2025-07-28 | 6.21 | 6.27 | 0.07 | 1.13% | 6.16 | 6.31 | 365410 | 22849 | 2.30% |
| 2025-07-25 | 6.28 | 6.20 | -0.10 | -1.59% | 6.19 | 6.31 | 315316 | 19651 | 1.98% |
| 2025-07-24 | 6.11 | 6.30 | 0.13 | 2.11% | 6.10 | 6.33 | 479409 | 29996 | 3.01% |
| 2025-07-23 | 6.29 | 6.17 | -0.12 | -1.91% | 6.16 | 6.33 | 555595 | 34707 | 3.49% |
| 2025-07-22 | 6.33 | 6.29 | -0.05 | -0.79% | 6.19 | 6.34 | 488932 | 30603 | 3.07% |
| 2025-07-21 | 6.30 | 6.34 | 0.04 | 0.63% | 6.25 | 6.38 | 362334 | 22933 | 2.28% |
| 2025-07-18 | 6.33 | 6.30 | -0.06 | -0.94% | 6.28 | 6.42 | 458349 | 29056 | 2.88% |
| 2025-07-17 | 6.29 | 6.36 | 0.06 | 0.95% | 6.27 | 6.45 | 499217 | 31782 | 3.14% |
| 2025-07-16 | 6.31 | 6.30 | -0.03 | -0.47% | 6.22 | 6.36 | 550706 | 34658 | 3.46% |
| 2025-07-15 | 6.44 | 6.33 | -0.17 | -2.62% | 6.31 | 6.53 | 838789 | 53580 | 5.27% |
| 2025-07-14 | 6.81 | 6.50 | -0.40 | -5.80% | 6.41 | 6.93 | 1427942 | 94461 | 8.98% |
| 2025-07-11 | 6.88 | 6.90 | 0.28 | 4.23% | 6.80 | 7.02 | 1848401 | 127861 | 11.62% |
| 2025-07-10 | 6.70 | 6.62 | -0.09 | -1.34% | 6.59 | 6.88 | 1370061 | 92385 | 8.61% |
| 2025-07-09 | 6.88 | 6.71 | -0.10 | -1.47% | 6.68 | 7.08 | 1604800 | 109962 | 10.09% |
| 2025-07-08 | 6.62 | 6.81 | 0.13 | 1.95% | 6.48 | 6.90 | 1735677 | 116429 | 10.91% |
| 2025-07-07 | 6.54 | 6.68 | -0.10 | -1.47% | 6.52 | 6.99 | 1440070 | 97457 | 9.06% |
| 2025-07-04 | 6.86 | 6.78 | 0.02 | 0.30% | 6.61 | 7.12 | 1950923 | 134237 | 12.27% |
| 2025-07-03 | 6.81 | 6.76 | -0.58 | -7.90% | 6.62 | 7.24 | 2240682 | 153580 | 14.09% |
| 2025-07-02 | 7.60 | 7.34 | -0.82 | -10.05% | 7.34 | 7.66 | 1749945 | 129571 | 11.00% |
| 2025-07-01 | 7.15 | 8.16 | 0.74 | 9.97% | 7.05 | 8.16 | 3297117 | 253710 | 20.73% |
| 2025-06-30 | 6.60 | 7.42 | 0.50 | 7.23% | 6.44 | 7.45 | 2976771 | 205164 | 18.72% |
| 2025-06-27 | 6.92 | 6.92 | 0.63 | 10.02% | 6.70 | 6.92 | 1859677 | 128248 | 11.69% |
| 2025-06-26 | 6.29 | 6.29 | 0.57 | 9.97% | 6.29 | 6.29 | 156951 | 9872 | 0.99% |
| 2025-06-25 | 5.18 | 5.72 | 0.52 | 10.00% | 5.18 | 5.72 | 293616 | 16509 | 1.85% |
| 2025-06-24 | 5.14 | 5.20 | 0.07 | 1.36% | 5.11 | 5.28 | 251213 | 13067 | 1.58% |
| 2025-06-23 | 4.95 | 5.13 | 0.16 | 3.22% | 4.92 | 5.15 | 224350 | 11361 | 1.41% |
| 2025-06-20 | 5.04 | 4.97 | -0.07 | -1.39% | 4.94 | 5.07 | 168799 | 8423 | 1.06% |
| 2025-06-19 | 5.27 | 5.04 | -0.21 | -4.00% | 5.02 | 5.27 | 298344 | 15136 | 1.88% |
| 2025-06-18 | 5.38 | 5.25 | -0.12 | -2.23% | 5.21 | 5.39 | 253832 | 13392 | 1.60% |
| 2025-06-17 | 5.33 | 5.37 | 0.06 | 1.13% | 5.32 | 5.49 | 297249 | 15988 | 1.87% |
| 2025-06-16 | 5.16 | 5.31 | 0.14 | 2.71% | 5.13 | 5.34 | 305022 | 16116 | 1.92% |
| 2025-06-13 | 5.40 | 5.17 | -0.25 | -4.61% | 5.14 | 5.40 | 349934 | 18299 | 2.20% |
| 2025-06-12 | 5.19 | 5.42 | 0.21 | 4.03% | 5.19 | 5.54 | 526621 | 28407 | 3.31% |
| 2025-06-11 | 5.19 | 5.21 | 0.07 | 1.36% | 5.14 | 5.40 | 285255 | 15033 | 1.79% |
| 2025-06-10 | 5.19 | 5.14 | -0.04 | -0.77% | 5.10 | 5.30 | 230360 | 11953 | 1.45% |
| 2025-06-09 | 5.15 | 5.18 | 0.05 | 0.97% | 5.12 | 5.22 | 186916 | 9682 | 1.18% |
| 2025-06-06 | 5.17 | 5.13 | -0.06 | -1.16% | 5.09 | 5.30 | 223951 | 11579 | 1.41% |
| 2025-06-05 | 5.15 | 5.19 | 0.04 | 0.78% | 5.10 | 5.35 | 342175 | 17839 | 2.15% |
| 2025-06-04 | 5.03 | 5.15 | 0.10 | 1.98% | 5.00 | 5.17 | 304611 | 15527 | 1.92% |
| 2025-06-03 | 5.02 | 5.05 | 0.10 | 2.02% | 4.94 | 5.14 | 360848 | 18246 | 2.27% |
| 2025-05-30 | 4.89 | 4.95 | 0.11 | 2.27% | 4.89 | 5.12 | 379627 | 18884 | 2.39% |
| 2025-05-29 | 4.67 | 4.84 | 0.18 | 3.86% | 4.67 | 4.87 | 219482 | 10545 | 1.38% |
| 2025-05-28 | 4.69 | 4.66 | -0.02 | -0.43% | 4.63 | 4.70 | 68693 | 3202 | 0.43% |
| 2025-05-27 | 4.64 | 4.68 | 0.04 | 0.86% | 4.60 | 4.69 | 78122 | 3629 | 0.49% |
| 2025-05-26 | 4.63 | 4.64 | 0.02 | 0.43% | 4.60 | 4.66 | 82455 | 3821 | 0.52% |
| 2025-05-23 | 4.72 | 4.62 | -0.12 | -2.53% | 4.62 | 4.74 | 127874 | 5991 | 0.80% |
| 2025-05-22 | 4.80 | 4.74 | -0.07 | -1.46% | 4.72 | 4.81 | 96607 | 4592 | 0.61% |
| 2025-05-21 | 4.83 | 4.81 | -0.03 | -0.62% | 4.80 | 4.85 | 75599 | 3649 | 0.48% |
| 2025-05-20 | 4.84 | 4.84 | 0.01 | 0.21% | 4.78 | 4.86 | 75884 | 3654 | 0.48% |
| 2025-05-19 | 4.76 | 4.83 | 0.08 | 1.68% | 4.76 | 4.84 | 110327 | 5306 | 0.69% |
| 2025-05-16 | 4.78 | 4.75 | -0.05 | -1.04% | 4.73 | 4.80 | 87721 | 4174 | 0.55% |
| 2025-05-15 | 4.85 | 4.80 | -0.07 | -1.44% | 4.77 | 4.87 | 116884 | 5612 | 0.73% |
| 2025-05-14 | 4.73 | 4.87 | 0.13 | 2.74% | 4.70 | 4.94 | 216952 | 10487 | 1.36% |
| 2025-05-13 | 4.80 | 4.74 | -0.03 | -0.63% | 4.71 | 4.81 | 101110 | 4801 | 0.64% |
| 2025-05-12 | 4.74 | 4.77 | 0.05 | 1.06% | 4.70 | 4.80 | 104303 | 4951 | 0.66% |
| 2025-05-09 | 4.78 | 4.72 | -0.05 | -1.05% | 4.67 | 4.78 | 99217 | 4676 | 0.62% |
| 2025-05-08 | 4.72 | 4.77 | 0.04 | 0.85% | 4.68 | 4.81 | 156351 | 7414 | 0.98% |
| 2025-05-07 | 4.80 | 4.73 | 0.04 | 0.85% | 4.70 | 4.88 | 215675 | 10293 | 1.36% |
| 2025-05-06 | 4.51 | 4.69 | 0.23 | 5.16% | 4.49 | 4.69 | 202159 | 9367 | 1.27% |
| 2025-04-30 | 4.47 | 4.46 | 0.03 | 0.68% | 4.44 | 4.56 | 129955 | 5863 | 0.82% |
| 2025-04-29 | 4.56 | 4.43 | -0.15 | -3.28% | 4.42 | 4.61 | 245972 | 11036 | 1.55% |
| 2025-04-28 | 4.66 | 4.58 | -0.08 | -1.72% | 4.57 | 4.66 | 137752 | 6333 | 0.87% |
| 2025-04-25 | 4.63 | 4.66 | 0.03 | 0.65% | 4.63 | 4.75 | 114339 | 5362 | 0.72% |
| 2025-04-24 | 4.70 | 4.63 | -0.08 | -1.70% | 4.61 | 4.71 | 120749 | 5623 | 0.76% |