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 | 6.06 | 6.04 | -0.02 | -0.33% | 6.01 | 6.12 | 440159 | 26716 | 0.94% |
| 2025-07-31 | 6.18 | 6.06 | -0.13 | -2.10% | 6.02 | 6.21 | 526444 | 32168 | 1.13% |
| 2025-07-30 | 6.25 | 6.19 | -0.08 | -1.28% | 6.14 | 6.28 | 478768 | 29783 | 1.02% |
| 2025-07-29 | 6.26 | 6.27 | -0.01 | -0.16% | 6.15 | 6.28 | 566426 | 35176 | 1.21% |
| 2025-07-28 | 6.25 | 6.28 | 0.01 | 0.16% | 6.19 | 6.37 | 591766 | 37182 | 1.26% |
| 2025-07-25 | 6.28 | 6.27 | -0.01 | -0.16% | 6.23 | 6.34 | 599188 | 37587 | 1.28% |
| 2025-07-24 | 6.12 | 6.28 | 0.15 | 2.45% | 6.10 | 6.28 | 874410 | 54496 | 1.87% |
| 2025-07-23 | 6.14 | 6.13 | -0.01 | -0.16% | 6.12 | 6.26 | 794923 | 49193 | 1.70% |
| 2025-07-22 | 6.14 | 6.14 | 0.00 | 0.00% | 6.05 | 6.15 | 436486 | 26648 | 0.93% |
| 2025-07-21 | 6.07 | 6.14 | 0.08 | 1.32% | 6.05 | 6.15 | 489058 | 29902 | 1.05% |
| 2025-07-18 | 6.08 | 6.06 | -0.01 | -0.16% | 6.03 | 6.10 | 342015 | 20736 | 0.73% |
| 2025-07-17 | 6.05 | 6.07 | 0.03 | 0.50% | 6.02 | 6.08 | 326422 | 19752 | 0.70% |
| 2025-07-16 | 6.04 | 6.04 | -0.01 | -0.17% | 6.01 | 6.07 | 359645 | 21719 | 0.77% |
| 2025-07-15 | 6.11 | 6.05 | -0.03 | -0.49% | 6.02 | 6.14 | 545699 | 33070 | 1.17% |
| 2025-07-14 | 6.22 | 6.08 | -0.12 | -1.94% | 6.07 | 6.22 | 706720 | 43231 | 1.51% |
| 2025-07-11 | 6.04 | 6.20 | 0.19 | 3.16% | 6.01 | 6.29 | 1191766 | 73745 | 2.55% |
| 2025-07-10 | 5.93 | 6.01 | 0.07 | 1.18% | 5.92 | 6.05 | 493119 | 29552 | 1.05% |
| 2025-07-09 | 5.94 | 5.94 | 0.00 | 0.00% | 5.92 | 5.99 | 433570 | 25840 | 0.93% |
| 2025-07-08 | 5.84 | 5.94 | 0.09 | 1.54% | 5.83 | 5.95 | 430867 | 25442 | 0.92% |
| 2025-07-07 | 5.80 | 5.85 | 0.02 | 0.34% | 5.80 | 5.88 | 279627 | 16352 | 0.60% |
| 2025-07-04 | 5.82 | 5.83 | 0.01 | 0.17% | 5.78 | 5.93 | 453058 | 26469 | 0.97% |
| 2025-07-03 | 5.81 | 5.82 | 0.01 | 0.17% | 5.79 | 5.84 | 293544 | 17085 | 0.63% |
| 2025-07-02 | 5.82 | 5.81 | -0.01 | -0.17% | 5.78 | 5.85 | 303054 | 17604 | 0.65% |
| 2025-07-01 | 5.84 | 5.82 | -0.01 | -0.17% | 5.78 | 5.86 | 392998 | 22853 | 0.84% |
| 2025-06-30 | 5.88 | 5.83 | -0.04 | -0.68% | 5.79 | 5.92 | 479969 | 28057 | 1.03% |
| 2025-06-27 | 5.97 | 5.97 | 0.00 | 0.00% | 5.96 | 6.18 | 842912 | 51026 | 1.80% |
| 2025-06-26 | 6.02 | 5.97 | -0.05 | -0.83% | 5.95 | 6.08 | 706871 | 42445 | 1.51% |
| 2025-06-25 | 5.78 | 6.02 | 0.24 | 4.15% | 5.78 | 6.04 | 1050408 | 62182 | 2.25% |
| 2025-06-24 | 5.64 | 5.78 | 0.16 | 2.85% | 5.63 | 5.80 | 545367 | 31349 | 1.17% |
| 2025-06-23 | 5.54 | 5.62 | 0.06 | 1.08% | 5.53 | 5.64 | 261002 | 14593 | 0.56% |
| 2025-06-20 | 5.56 | 5.56 | 0.00 | 0.00% | 5.54 | 5.59 | 177173 | 9855 | 0.38% |
| 2025-06-19 | 5.67 | 5.56 | -0.12 | -2.11% | 5.54 | 5.68 | 279352 | 15604 | 0.60% |
| 2025-06-18 | 5.72 | 5.68 | -0.06 | -1.05% | 5.63 | 5.75 | 272816 | 15481 | 0.58% |
| 2025-06-17 | 5.71 | 5.74 | 0.02 | 0.35% | 5.69 | 5.75 | 244905 | 14010 | 0.52% |
| 2025-06-16 | 5.63 | 5.72 | 0.07 | 1.24% | 5.62 | 5.73 | 286530 | 16296 | 0.61% |
| 2025-06-13 | 5.69 | 5.65 | -0.06 | -1.05% | 5.62 | 5.71 | 287591 | 16271 | 0.61% |
| 2025-06-12 | 5.69 | 5.71 | -0.01 | -0.17% | 5.69 | 5.76 | 242771 | 13894 | 0.52% |
| 2025-06-11 | 5.65 | 5.72 | 0.09 | 1.60% | 5.63 | 5.79 | 396249 | 22708 | 0.85% |
| 2025-06-10 | 5.69 | 5.63 | -0.07 | -1.23% | 5.59 | 5.70 | 274851 | 15529 | 0.59% |
| 2025-06-09 | 5.67 | 5.70 | 0.07 | 1.24% | 5.66 | 5.74 | 319346 | 18215 | 0.68% |
| 2025-06-06 | 5.67 | 5.63 | -0.04 | -0.71% | 5.61 | 5.71 | 232122 | 13105 | 0.50% |
| 2025-06-05 | 5.60 | 5.67 | 0.06 | 1.07% | 5.60 | 5.69 | 351645 | 19865 | 0.75% |
| 2025-06-04 | 5.52 | 5.61 | 0.08 | 1.45% | 5.52 | 5.63 | 333717 | 18654 | 0.71% |
| 2025-06-03 | 5.45 | 5.53 | 0.05 | 0.91% | 5.44 | 5.54 | 239230 | 13168 | 0.51% |
| 2025-05-30 | 5.47 | 5.48 | -0.02 | -0.36% | 5.45 | 5.50 | 192962 | 10559 | 0.41% |
| 2025-05-29 | 5.42 | 5.50 | 0.08 | 1.48% | 5.40 | 5.51 | 278118 | 15224 | 0.59% |
| 2025-05-28 | 5.45 | 5.42 | -0.02 | -0.37% | 5.40 | 5.45 | 156224 | 8465 | 0.33% |
| 2025-05-27 | 5.44 | 5.44 | 0.00 | 0.00% | 5.41 | 5.46 | 177129 | 9632 | 0.38% |
| 2025-05-26 | 5.45 | 5.44 | -0.01 | -0.18% | 5.41 | 5.47 | 152775 | 8306 | 0.33% |
| 2025-05-23 | 5.54 | 5.45 | -0.08 | -1.45% | 5.44 | 5.56 | 234836 | 12923 | 0.50% |
| 2025-05-22 | 5.56 | 5.53 | -0.04 | -0.72% | 5.51 | 5.57 | 184640 | 10219 | 0.39% |
| 2025-05-21 | 5.59 | 5.57 | -0.01 | -0.18% | 5.56 | 5.60 | 164706 | 9187 | 0.35% |
| 2025-05-20 | 5.58 | 5.58 | 0.00 | 0.00% | 5.55 | 5.60 | 197226 | 10995 | 0.42% |
| 2025-05-19 | 5.55 | 5.58 | 0.03 | 0.54% | 5.52 | 5.60 | 196311 | 10921 | 0.42% |
| 2025-05-16 | 5.62 | 5.55 | -0.09 | -1.60% | 5.55 | 5.65 | 303916 | 16962 | 0.65% |
| 2025-05-15 | 5.68 | 5.64 | -0.10 | -1.74% | 5.63 | 5.72 | 331995 | 18799 | 0.71% |
| 2025-05-14 | 5.58 | 5.74 | 0.17 | 3.05% | 5.54 | 5.80 | 747435 | 42473 | 1.60% |
| 2025-05-13 | 5.63 | 5.57 | -0.03 | -0.54% | 5.55 | 5.66 | 257851 | 14413 | 0.55% |
| 2025-05-12 | 5.54 | 5.60 | 0.10 | 1.82% | 5.51 | 5.60 | 314767 | 17509 | 0.67% |
| 2025-05-09 | 5.59 | 5.50 | -0.08 | -1.43% | 5.48 | 5.59 | 241689 | 13336 | 0.52% |
| 2025-05-08 | 5.56 | 5.58 | -0.01 | -0.18% | 5.55 | 5.62 | 240436 | 13438 | 0.51% |
| 2025-05-07 | 5.71 | 5.59 | -0.01 | -0.18% | 5.56 | 5.75 | 493373 | 27814 | 1.05% |
| 2025-05-06 | 5.56 | 5.60 | 0.07 | 1.27% | 5.55 | 5.61 | 353563 | 19761 | 0.76% |
| 2025-04-30 | 5.58 | 5.53 | -0.04 | -0.72% | 5.52 | 5.61 | 271618 | 15125 | 0.58% |
| 2025-04-29 | 5.53 | 5.57 | 0.07 | 1.27% | 5.51 | 5.62 | 348577 | 19425 | 0.75% |
| 2025-04-28 | 5.49 | 5.50 | -0.01 | -0.18% | 5.46 | 5.51 | 241061 | 13232 | 0.52% |
| 2025-04-25 | 5.47 | 5.51 | 0.05 | 0.92% | 5.47 | 5.55 | 283668 | 15635 | 0.61% |
| 2025-04-24 | 5.46 | 5.46 | 0.01 | 0.18% | 5.42 | 5.49 | 269646 | 14715 | 0.58% |