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 | 5.94 | 6.00 | 0.07 | 1.18% | 5.93 | 6.02 | 123480 | 7399 | 1.82% |
| 2025-07-31 | 6.03 | 5.93 | -0.10 | -1.66% | 5.91 | 6.03 | 168948 | 10085 | 2.48% |
| 2025-07-30 | 6.05 | 6.03 | -0.02 | -0.33% | 5.99 | 6.10 | 177315 | 10716 | 2.61% |
| 2025-07-29 | 6.08 | 6.05 | -0.04 | -0.66% | 5.96 | 6.09 | 212559 | 12771 | 3.12% |
| 2025-07-28 | 6.12 | 6.09 | -0.07 | -1.14% | 6.06 | 6.12 | 253978 | 15446 | 3.73% |
| 2025-07-25 | 6.13 | 6.16 | 0.04 | 0.65% | 6.12 | 6.28 | 440148 | 27197 | 6.47% |
| 2025-07-24 | 6.05 | 6.12 | 0.06 | 0.99% | 6.05 | 6.12 | 178406 | 10861 | 2.62% |
| 2025-07-23 | 6.18 | 6.06 | -0.12 | -1.94% | 6.05 | 6.19 | 250824 | 15310 | 3.69% |
| 2025-07-22 | 6.13 | 6.18 | 0.04 | 0.65% | 6.06 | 6.19 | 307194 | 18865 | 4.52% |
| 2025-07-21 | 6.06 | 6.14 | 0.08 | 1.32% | 6.06 | 6.16 | 247635 | 15189 | 3.64% |
| 2025-07-18 | 6.04 | 6.06 | 0.02 | 0.33% | 6.02 | 6.08 | 172373 | 10434 | 2.53% |
| 2025-07-17 | 6.04 | 6.04 | 0.01 | 0.17% | 6.00 | 6.05 | 131311 | 7911 | 1.93% |
| 2025-07-16 | 5.99 | 6.03 | 0.03 | 0.50% | 5.98 | 6.07 | 140291 | 8459 | 2.06% |
| 2025-07-15 | 6.14 | 6.00 | -0.14 | -2.28% | 5.95 | 6.15 | 345998 | 20825 | 5.09% |
| 2025-07-14 | 6.16 | 6.14 | -0.03 | -0.49% | 6.13 | 6.22 | 224462 | 13851 | 3.30% |
| 2025-07-11 | 6.19 | 6.17 | -0.02 | -0.32% | 6.11 | 6.19 | 262226 | 16138 | 3.85% |
| 2025-07-10 | 6.12 | 6.19 | 0.03 | 0.49% | 6.12 | 6.23 | 263476 | 16274 | 3.87% |
| 2025-07-09 | 6.23 | 6.16 | -0.07 | -1.12% | 6.12 | 6.25 | 335300 | 20747 | 4.93% |
| 2025-07-08 | 6.19 | 6.23 | 0.01 | 0.16% | 6.16 | 6.23 | 263670 | 16358 | 3.88% |
| 2025-07-07 | 6.14 | 6.22 | 0.09 | 1.47% | 6.06 | 6.22 | 273575 | 16867 | 4.02% |
| 2025-07-04 | 6.25 | 6.13 | -0.13 | -2.08% | 6.11 | 6.25 | 411405 | 25315 | 6.05% |
| 2025-07-03 | 6.34 | 6.26 | -0.09 | -1.42% | 6.22 | 6.34 | 432748 | 27075 | 6.36% |
| 2025-07-02 | 6.31 | 6.35 | -0.01 | -0.16% | 6.28 | 6.42 | 484549 | 30776 | 7.12% |
| 2025-07-01 | 6.42 | 6.36 | -0.01 | -0.16% | 6.21 | 6.43 | 562829 | 35523 | 8.27% |
| 2025-06-30 | 6.26 | 6.37 | 0.09 | 1.43% | 6.21 | 6.37 | 571559 | 36107 | 8.40% |
| 2025-06-27 | 6.38 | 6.28 | -0.32 | -4.85% | 6.28 | 6.47 | 699718 | 44419 | 10.29% |
| 2025-06-26 | 6.30 | 6.60 | 0.16 | 2.48% | 6.20 | 6.61 | 1103802 | 70363 | 16.22% |
| 2025-06-25 | 6.31 | 6.44 | -0.54 | -7.74% | 6.28 | 6.87 | 1451732 | 93069 | 21.34% |
| 2025-06-24 | 6.98 | 6.98 | -0.78 | -10.05% | 6.98 | 7.15 | 1022715 | 71544 | 15.03% |
| 2025-06-23 | 7.21 | 7.76 | 0.42 | 5.72% | 6.97 | 7.96 | 1577450 | 119285 | 23.19% |
| 2025-06-20 | 7.81 | 7.34 | -0.81 | -9.94% | 7.34 | 7.93 | 1148372 | 86203 | 16.88% |
| 2025-06-19 | 7.03 | 8.15 | 0.48 | 6.26% | 7.03 | 8.44 | 2014572 | 156734 | 29.61% |
| 2025-06-18 | 7.67 | 7.67 | 0.70 | 10.04% | 7.67 | 7.67 | 443804 | 34039 | 6.52% |
| 2025-06-17 | 6.97 | 6.97 | 0.63 | 9.94% | 6.65 | 6.97 | 998591 | 69323 | 14.68% |
| 2025-06-16 | 6.34 | 6.34 | 0.58 | 10.07% | 6.34 | 6.34 | 72982 | 4627 | 1.07% |
| 2025-06-13 | 5.58 | 5.76 | 0.52 | 9.92% | 5.55 | 5.76 | 426772 | 24425 | 6.27% |
| 2025-06-12 | 5.20 | 5.24 | 0.07 | 1.35% | 5.12 | 5.28 | 160028 | 8337 | 2.35% |
| 2025-06-11 | 5.16 | 5.17 | 0.00 | 0.00% | 5.13 | 5.20 | 80475 | 4160 | 1.18% |
| 2025-06-10 | 5.17 | 5.17 | -0.01 | -0.19% | 5.07 | 5.25 | 126660 | 6548 | 1.86% |
| 2025-06-09 | 5.18 | 5.18 | 0.01 | 0.19% | 5.14 | 5.21 | 62784 | 3242 | 0.92% |
| 2025-06-06 | 5.16 | 5.17 | 0.02 | 0.39% | 5.11 | 5.23 | 78208 | 4057 | 1.15% |
| 2025-06-05 | 5.16 | 5.15 | 0.01 | 0.19% | 5.10 | 5.17 | 54553 | 2802 | 0.80% |
| 2025-06-04 | 5.05 | 5.14 | 0.08 | 1.58% | 5.05 | 5.14 | 74608 | 3813 | 1.10% |
| 2025-06-03 | 4.98 | 5.06 | 0.04 | 0.80% | 4.98 | 5.10 | 50571 | 2560 | 0.74% |
| 2025-05-30 | 5.12 | 5.02 | -0.11 | -2.14% | 5.01 | 5.15 | 88108 | 4451 | 1.30% |
| 2025-05-29 | 5.09 | 5.13 | 0.02 | 0.39% | 5.04 | 5.17 | 77353 | 3965 | 1.14% |
| 2025-05-28 | 5.19 | 5.11 | -0.09 | -1.73% | 5.10 | 5.23 | 81811 | 4214 | 1.20% |
| 2025-05-27 | 5.14 | 5.20 | 0.04 | 0.78% | 5.08 | 5.21 | 97265 | 5010 | 1.43% |
| 2025-05-26 | 5.14 | 5.16 | 0.02 | 0.39% | 5.07 | 5.20 | 89533 | 4596 | 1.32% |
| 2025-05-23 | 5.14 | 5.14 | 0.00 | 0.00% | 5.12 | 5.25 | 85145 | 4417 | 1.25% |
| 2025-05-22 | 5.22 | 5.14 | -0.11 | -2.10% | 5.13 | 5.27 | 108611 | 5633 | 1.60% |
| 2025-05-21 | 5.28 | 5.25 | -0.05 | -0.94% | 5.22 | 5.34 | 132770 | 7010 | 1.95% |
| 2025-05-20 | 5.31 | 5.30 | -0.02 | -0.38% | 5.22 | 5.32 | 115320 | 6081 | 1.70% |
| 2025-05-19 | 5.26 | 5.32 | 0.06 | 1.14% | 5.22 | 5.32 | 106894 | 5652 | 1.57% |
| 2025-05-16 | 5.17 | 5.26 | 0.04 | 0.77% | 5.17 | 5.29 | 114038 | 5980 | 1.68% |
| 2025-05-15 | 5.25 | 5.22 | -0.05 | -0.95% | 5.20 | 5.40 | 221182 | 11755 | 3.25% |
| 2025-05-14 | 5.25 | 5.27 | 0.04 | 0.76% | 5.14 | 5.39 | 237715 | 12566 | 3.49% |
| 2025-05-13 | 5.22 | 5.23 | 0.05 | 0.97% | 5.16 | 5.27 | 178465 | 9303 | 2.62% |
| 2025-05-12 | 5.21 | 5.18 | 0.02 | 0.39% | 5.16 | 5.25 | 128306 | 6669 | 1.89% |
| 2025-05-09 | 5.37 | 5.16 | -0.19 | -3.55% | 5.15 | 5.42 | 220806 | 11548 | 3.25% |
| 2025-05-08 | 5.31 | 5.35 | 0.03 | 0.56% | 5.25 | 5.39 | 146953 | 7810 | 2.16% |
| 2025-05-07 | 5.23 | 5.32 | 0.14 | 2.70% | 5.16 | 5.37 | 212847 | 11223 | 3.13% |
| 2025-05-06 | 5.08 | 5.18 | 0.14 | 2.78% | 5.05 | 5.18 | 119201 | 6109 | 1.75% |
| 2025-04-30 | 5.01 | 5.04 | 0.03 | 0.60% | 4.99 | 5.14 | 97239 | 4921 | 1.43% |
| 2025-04-29 | 4.97 | 5.01 | 0.04 | 0.80% | 4.95 | 5.07 | 67890 | 3407 | 1.00% |
| 2025-04-28 | 5.09 | 4.97 | -0.13 | -2.55% | 4.93 | 5.12 | 86637 | 4307 | 1.27% |
| 2025-04-25 | 5.10 | 5.10 | -0.01 | -0.20% | 5.05 | 5.15 | 65164 | 3331 | 0.96% |
| 2025-04-24 | 5.09 | 5.11 | 0.00 | 0.00% | 5.02 | 5.12 | 96405 | 4895 | 1.42% |