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 | 6.02 | 6.04 | 0.02 | 0.33% | 5.97 | 6.08 | 139258 | 8389 | 0.70% |
| 2025-07-31 | 6.11 | 6.02 | -0.10 | -1.63% | 5.98 | 6.13 | 285613 | 17222 | 1.43% |
| 2025-07-30 | 6.09 | 6.12 | 0.03 | 0.49% | 6.07 | 6.16 | 153807 | 9420 | 0.77% |
| 2025-07-29 | 6.17 | 6.09 | -0.07 | -1.14% | 6.07 | 6.18 | 201784 | 12324 | 1.01% |
| 2025-07-28 | 6.16 | 6.16 | 0.00 | 0.00% | 6.15 | 6.22 | 211962 | 13122 | 1.06% |
| 2025-07-25 | 6.17 | 6.16 | 0.00 | 0.00% | 6.15 | 6.24 | 185493 | 11483 | 0.93% |
| 2025-07-24 | 6.21 | 6.16 | -0.05 | -0.81% | 6.14 | 6.22 | 231600 | 14280 | 1.16% |
| 2025-07-23 | 6.19 | 6.21 | 0.01 | 0.16% | 6.19 | 6.28 | 206776 | 12903 | 1.03% |
| 2025-07-22 | 6.24 | 6.20 | -0.05 | -0.80% | 6.12 | 6.26 | 253376 | 15675 | 1.27% |
| 2025-07-21 | 6.28 | 6.25 | -0.05 | -0.79% | 6.24 | 6.32 | 180088 | 11284 | 0.90% |
| 2025-07-18 | 6.28 | 6.30 | 0.03 | 0.48% | 6.25 | 6.33 | 172644 | 10869 | 0.86% |
| 2025-07-17 | 6.27 | 6.27 | -0.01 | -0.16% | 6.24 | 6.32 | 141338 | 8859 | 0.71% |
| 2025-07-16 | 6.35 | 6.28 | -0.07 | -1.10% | 6.22 | 6.38 | 229376 | 14384 | 1.15% |
| 2025-07-15 | 6.42 | 6.35 | -0.07 | -1.09% | 6.30 | 6.45 | 261275 | 16676 | 1.31% |
| 2025-07-14 | 6.42 | 6.42 | 0.02 | 0.31% | 6.40 | 6.52 | 359269 | 23161 | 1.80% |
| 2025-07-11 | 6.57 | 6.40 | -0.15 | -2.29% | 6.40 | 6.58 | 343805 | 22336 | 1.72% |
| 2025-07-10 | 6.49 | 6.55 | 0.06 | 0.92% | 6.47 | 6.57 | 284026 | 18562 | 1.42% |
| 2025-07-09 | 6.40 | 6.49 | 0.09 | 1.41% | 6.40 | 6.50 | 297164 | 19193 | 1.49% |
| 2025-07-08 | 6.46 | 6.40 | -0.06 | -0.93% | 6.33 | 6.49 | 238729 | 15260 | 1.19% |
| 2025-07-07 | 6.38 | 6.46 | 0.10 | 1.57% | 6.38 | 6.49 | 273612 | 17608 | 1.37% |
| 2025-07-04 | 6.28 | 6.36 | 0.06 | 0.95% | 6.28 | 6.41 | 432076 | 27456 | 2.16% |
| 2025-07-03 | 6.45 | 6.52 | 0.07 | 1.09% | 6.43 | 6.53 | 318919 | 20689 | 1.60% |
| 2025-07-02 | 6.42 | 6.45 | 0.03 | 0.47% | 6.41 | 6.49 | 267814 | 17294 | 1.34% |
| 2025-07-01 | 6.31 | 6.42 | 0.11 | 1.74% | 6.30 | 6.45 | 288025 | 18428 | 1.44% |
| 2025-06-30 | 6.39 | 6.31 | -0.08 | -1.25% | 6.25 | 6.40 | 318887 | 20095 | 1.59% |
| 2025-06-27 | 6.51 | 6.39 | -0.12 | -1.84% | 6.38 | 6.65 | 547449 | 35727 | 2.74% |
| 2025-06-26 | 6.37 | 6.51 | 0.13 | 2.04% | 6.31 | 6.53 | 416865 | 26835 | 2.09% |
| 2025-06-25 | 6.36 | 6.38 | 0.00 | 0.00% | 6.30 | 6.40 | 275699 | 17530 | 1.38% |
| 2025-06-24 | 6.43 | 6.38 | -0.06 | -0.93% | 6.30 | 6.44 | 384658 | 24496 | 1.92% |
| 2025-06-23 | 6.40 | 6.44 | 0.02 | 0.31% | 6.30 | 6.45 | 316977 | 20279 | 1.59% |
| 2025-06-20 | 6.39 | 6.42 | 0.03 | 0.47% | 6.35 | 6.43 | 209263 | 13403 | 1.05% |
| 2025-06-19 | 6.36 | 6.39 | 0.03 | 0.47% | 6.29 | 6.40 | 254535 | 16167 | 1.27% |
| 2025-06-18 | 6.33 | 6.36 | 0.03 | 0.47% | 6.28 | 6.36 | 170059 | 10769 | 0.85% |
| 2025-06-17 | 6.30 | 6.33 | 0.04 | 0.64% | 6.27 | 6.35 | 213271 | 13466 | 1.07% |
| 2025-06-16 | 6.23 | 6.29 | 0.06 | 0.96% | 6.18 | 6.30 | 183807 | 11480 | 0.92% |
| 2025-06-13 | 6.26 | 6.23 | -0.05 | -0.80% | 6.22 | 6.34 | 281874 | 17671 | 1.41% |
| 2025-06-12 | 6.20 | 6.28 | 0.08 | 1.29% | 6.19 | 6.28 | 288667 | 18047 | 1.44% |
| 2025-06-11 | 6.21 | 6.20 | -0.01 | -0.16% | 6.17 | 6.24 | 197663 | 12257 | 0.99% |
| 2025-06-10 | 6.16 | 6.21 | 0.03 | 0.49% | 6.16 | 6.25 | 226948 | 14088 | 1.14% |
| 2025-06-09 | 6.20 | 6.18 | -0.02 | -0.32% | 6.11 | 6.23 | 201340 | 12396 | 1.01% |
| 2025-06-06 | 6.19 | 6.20 | 0.04 | 0.65% | 6.15 | 6.21 | 172812 | 10686 | 0.86% |
| 2025-06-05 | 6.22 | 6.16 | -0.07 | -1.12% | 6.14 | 6.28 | 296998 | 18353 | 1.49% |
| 2025-06-04 | 6.19 | 6.23 | 0.04 | 0.65% | 6.14 | 6.25 | 339035 | 21025 | 1.70% |
| 2025-06-03 | 6.09 | 6.19 | 0.09 | 1.48% | 6.01 | 6.20 | 441779 | 27168 | 2.21% |
| 2025-05-30 | 6.04 | 6.10 | 0.07 | 1.16% | 6.02 | 6.12 | 284634 | 17316 | 1.42% |
| 2025-05-29 | 6.02 | 6.03 | 0.01 | 0.17% | 5.99 | 6.08 | 226578 | 13675 | 1.13% |
| 2025-05-28 | 5.99 | 6.02 | 0.03 | 0.50% | 5.95 | 6.02 | 190295 | 11405 | 0.95% |
| 2025-05-27 | 5.91 | 5.99 | 0.10 | 1.70% | 5.91 | 6.01 | 201863 | 12059 | 1.01% |
| 2025-05-26 | 5.90 | 5.89 | -0.01 | -0.17% | 5.85 | 5.98 | 203090 | 12023 | 1.02% |
| 2025-05-23 | 5.97 | 5.90 | -0.06 | -1.01% | 5.89 | 6.04 | 266005 | 15875 | 1.33% |
| 2025-05-22 | 5.87 | 5.96 | 0.09 | 1.53% | 5.84 | 5.96 | 262905 | 15555 | 1.31% |
| 2025-05-21 | 5.81 | 5.87 | 0.09 | 1.56% | 5.79 | 5.89 | 182869 | 10704 | 0.91% |
| 2025-05-20 | 5.78 | 5.78 | 0.01 | 0.17% | 5.76 | 5.84 | 181202 | 10512 | 0.91% |
| 2025-05-19 | 5.77 | 5.77 | 0.01 | 0.17% | 5.76 | 5.83 | 166941 | 9658 | 0.83% |
| 2025-05-16 | 5.82 | 5.76 | -0.05 | -0.86% | 5.73 | 5.84 | 222899 | 12862 | 1.11% |
| 2025-05-15 | 5.84 | 5.81 | -0.04 | -0.68% | 5.79 | 5.89 | 217440 | 12684 | 1.09% |
| 2025-05-14 | 5.75 | 5.85 | 0.09 | 1.56% | 5.73 | 5.85 | 275899 | 15998 | 1.38% |
| 2025-05-13 | 5.71 | 5.76 | 0.08 | 1.41% | 5.65 | 5.77 | 271681 | 15545 | 1.36% |
| 2025-05-12 | 5.68 | 5.68 | 0.00 | 0.00% | 5.66 | 5.74 | 211345 | 12046 | 1.06% |
| 2025-05-09 | 5.64 | 5.68 | 0.04 | 0.71% | 5.64 | 5.69 | 255811 | 14507 | 1.28% |
| 2025-05-08 | 5.57 | 5.64 | 0.06 | 1.08% | 5.57 | 5.65 | 214629 | 12061 | 1.07% |
| 2025-05-07 | 5.58 | 5.58 | 0.04 | 0.72% | 5.54 | 5.60 | 230610 | 12850 | 1.15% |
| 2025-05-06 | 5.53 | 5.54 | 0.01 | 0.18% | 5.50 | 5.55 | 236343 | 13054 | 1.18% |
| 2025-04-30 | 5.60 | 5.53 | -0.08 | -1.43% | 5.50 | 5.60 | 265249 | 14698 | 1.33% |
| 2025-04-29 | 5.64 | 5.61 | -0.04 | -0.71% | 5.59 | 5.70 | 212731 | 11987 | 1.06% |
| 2025-04-28 | 5.64 | 5.65 | -0.01 | -0.18% | 5.58 | 5.68 | 213610 | 12053 | 1.07% |
| 2025-04-25 | 5.52 | 5.66 | 0.17 | 3.10% | 5.51 | 5.68 | 438090 | 24569 | 2.19% |
| 2025-04-24 | 5.49 | 5.49 | 0.01 | 0.18% | 5.47 | 5.53 | 196646 | 10813 | 0.98% |