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 | 6.30 | 6.24 | 0.13 | 2.13% | 6.20 | 6.43 | 251197 | 15794 | 1.75% |
| 2025-07-31 | 6.31 | 6.11 | -0.23 | -3.63% | 6.11 | 6.34 | 179803 | 11115 | 1.25% |
| 2025-07-30 | 6.40 | 6.34 | -0.10 | -1.55% | 6.33 | 6.60 | 287194 | 18445 | 2.00% |
| 2025-07-29 | 6.33 | 6.44 | 0.27 | 4.38% | 6.21 | 6.64 | 323957 | 20697 | 2.25% |
| 2025-07-28 | 6.20 | 6.17 | -0.07 | -1.12% | 6.14 | 6.23 | 85735 | 5282 | 0.60% |
| 2025-07-25 | 6.29 | 6.24 | -0.05 | -0.79% | 6.20 | 6.33 | 89754 | 5599 | 0.62% |
| 2025-07-24 | 6.20 | 6.29 | -0.09 | -1.41% | 6.15 | 6.34 | 172602 | 10805 | 1.20% |
| 2025-07-23 | 6.69 | 6.38 | 0.09 | 1.43% | 6.35 | 6.69 | 306714 | 19939 | 2.13% |
| 2025-07-22 | 6.14 | 6.29 | 0.15 | 2.44% | 6.10 | 6.30 | 148857 | 9273 | 1.03% |
| 2025-07-21 | 6.02 | 6.14 | 0.15 | 2.50% | 6.02 | 6.15 | 88874 | 5433 | 0.62% |
| 2025-07-18 | 6.02 | 5.99 | -0.02 | -0.33% | 5.97 | 6.05 | 40378 | 2421 | 0.28% |
| 2025-07-17 | 6.00 | 6.01 | 0.03 | 0.50% | 5.96 | 6.05 | 60974 | 3659 | 0.42% |
| 2025-07-16 | 6.04 | 5.98 | -0.06 | -0.99% | 5.95 | 6.04 | 69572 | 4161 | 0.48% |
| 2025-07-15 | 6.11 | 6.04 | -0.06 | -0.98% | 6.03 | 6.15 | 76405 | 4652 | 0.53% |
| 2025-07-14 | 6.01 | 6.10 | 0.09 | 1.50% | 5.99 | 6.13 | 99990 | 6082 | 0.70% |
| 2025-07-11 | 6.08 | 6.01 | -0.09 | -1.48% | 6.01 | 6.13 | 131408 | 7954 | 0.91% |
| 2025-07-10 | 6.23 | 6.10 | 0.08 | 1.33% | 6.02 | 6.26 | 185344 | 11306 | 1.29% |
| 2025-07-09 | 6.06 | 6.02 | -0.04 | -0.66% | 6.01 | 6.09 | 57771 | 3483 | 0.40% |
| 2025-07-08 | 5.99 | 6.06 | 0.08 | 1.34% | 5.97 | 6.07 | 84616 | 5102 | 0.59% |
| 2025-07-07 | 5.90 | 5.98 | 0.08 | 1.36% | 5.86 | 6.00 | 79009 | 4713 | 0.55% |
| 2025-07-04 | 5.92 | 5.90 | -0.02 | -0.34% | 5.90 | 6.02 | 87534 | 5211 | 0.61% |
| 2025-07-03 | 5.95 | 5.92 | -0.02 | -0.34% | 5.85 | 5.97 | 82567 | 4871 | 0.57% |
| 2025-07-02 | 5.81 | 5.94 | 0.13 | 2.24% | 5.77 | 5.95 | 111064 | 6545 | 0.77% |
| 2025-07-01 | 5.71 | 5.81 | 0.13 | 2.29% | 5.66 | 5.88 | 80355 | 4633 | 0.56% |
| 2025-06-30 | 5.73 | 5.68 | -0.05 | -0.87% | 5.67 | 5.77 | 52695 | 3006 | 0.37% |
| 2025-06-27 | 5.76 | 5.73 | -0.02 | -0.35% | 5.70 | 5.78 | 59106 | 3389 | 0.41% |
| 2025-06-26 | 5.80 | 5.75 | -0.05 | -0.86% | 5.73 | 5.82 | 49298 | 2843 | 0.34% |
| 2025-06-25 | 5.80 | 5.80 | -0.02 | -0.34% | 5.75 | 5.83 | 44458 | 2569 | 0.31% |
| 2025-06-24 | 5.76 | 5.82 | 0.05 | 0.87% | 5.67 | 5.82 | 70230 | 4048 | 0.49% |
| 2025-06-23 | 5.59 | 5.77 | 0.15 | 2.67% | 5.56 | 5.81 | 74710 | 4261 | 0.52% |
| 2025-06-20 | 5.60 | 5.62 | -0.02 | -0.35% | 5.60 | 5.67 | 29549 | 1664 | 0.21% |
| 2025-06-19 | 5.65 | 5.64 | -0.01 | -0.18% | 5.60 | 5.67 | 46558 | 2621 | 0.32% |
| 2025-06-18 | 5.68 | 5.65 | -0.07 | -1.22% | 5.60 | 5.72 | 46178 | 2605 | 0.32% |
| 2025-06-17 | 5.70 | 5.72 | 0.01 | 0.18% | 5.68 | 5.75 | 28709 | 1640 | 0.20% |
| 2025-06-16 | 5.68 | 5.71 | 0.04 | 0.71% | 5.68 | 5.75 | 48520 | 2773 | 0.34% |
| 2025-06-13 | 5.81 | 5.67 | -0.14 | -2.41% | 5.66 | 5.85 | 80168 | 4596 | 0.56% |
| 2025-06-12 | 5.89 | 5.96 | 0.06 | 1.02% | 5.88 | 5.97 | 71086 | 4212 | 0.50% |
| 2025-06-11 | 5.88 | 5.90 | 0.01 | 0.17% | 5.86 | 5.92 | 32954 | 1945 | 0.23% |
| 2025-06-10 | 5.93 | 5.89 | -0.05 | -0.84% | 5.85 | 5.95 | 43642 | 2574 | 0.30% |
| 2025-06-09 | 5.89 | 5.94 | 0.09 | 1.54% | 5.86 | 5.95 | 50841 | 3000 | 0.35% |
| 2025-06-06 | 5.76 | 5.85 | 0.09 | 1.56% | 5.76 | 5.87 | 47321 | 2760 | 0.33% |
| 2025-06-05 | 5.75 | 5.76 | 0.01 | 0.17% | 5.71 | 5.77 | 34246 | 1970 | 0.24% |
| 2025-06-04 | 5.70 | 5.75 | 0.07 | 1.23% | 5.65 | 5.76 | 32895 | 1887 | 0.23% |
| 2025-06-03 | 5.77 | 5.68 | -0.09 | -1.56% | 5.65 | 5.77 | 56754 | 3221 | 0.40% |
| 2025-05-30 | 5.78 | 5.77 | 0.00 | 0.00% | 5.74 | 5.80 | 54068 | 3119 | 0.38% |
| 2025-05-29 | 5.72 | 5.77 | 0.02 | 0.35% | 5.72 | 5.79 | 29618 | 1708 | 0.21% |
| 2025-05-28 | 5.79 | 5.75 | -0.04 | -0.69% | 5.73 | 5.81 | 26941 | 1551 | 0.19% |
| 2025-05-27 | 5.80 | 5.79 | -0.01 | -0.17% | 5.76 | 5.82 | 24161 | 1398 | 0.17% |
| 2025-05-26 | 5.74 | 5.80 | 0.06 | 1.05% | 5.72 | 5.82 | 31677 | 1833 | 0.22% |
| 2025-05-23 | 5.80 | 5.74 | -0.05 | -0.86% | 5.73 | 5.82 | 27163 | 1568 | 0.19% |
| 2025-05-22 | 5.80 | 5.79 | -0.01 | -0.17% | 5.74 | 5.82 | 38411 | 2222 | 0.27% |
| 2025-05-21 | 5.84 | 5.80 | -0.03 | -0.51% | 5.80 | 5.84 | 21433 | 1246 | 0.15% |
| 2025-05-20 | 5.90 | 5.83 | -0.06 | -1.02% | 5.82 | 5.91 | 29017 | 1694 | 0.20% |
| 2025-05-19 | 5.83 | 5.89 | 0.06 | 1.03% | 5.82 | 5.89 | 31863 | 1868 | 0.22% |
| 2025-05-16 | 5.82 | 5.83 | 0.02 | 0.34% | 5.79 | 5.84 | 27849 | 1621 | 0.19% |
| 2025-05-15 | 5.83 | 5.81 | -0.02 | -0.34% | 5.78 | 5.84 | 25852 | 1502 | 0.18% |
| 2025-05-14 | 5.84 | 5.83 | -0.02 | -0.34% | 5.79 | 5.89 | 36147 | 2104 | 0.25% |
| 2025-05-13 | 5.85 | 5.85 | 0.03 | 0.52% | 5.82 | 5.88 | 44204 | 2587 | 0.31% |
| 2025-05-12 | 5.93 | 5.82 | -0.06 | -1.02% | 5.78 | 5.94 | 56585 | 3288 | 0.39% |
| 2025-05-09 | 5.84 | 5.88 | 0.05 | 0.86% | 5.83 | 6.02 | 96473 | 5731 | 0.67% |
| 2025-05-08 | 5.83 | 5.83 | -0.02 | -0.34% | 5.78 | 5.89 | 70737 | 4134 | 0.49% |
| 2025-05-07 | 5.91 | 5.85 | -0.09 | -1.52% | 5.80 | 6.00 | 99512 | 5824 | 0.69% |
| 2025-05-06 | 5.66 | 5.94 | 0.24 | 4.21% | 5.66 | 6.04 | 186713 | 10982 | 1.30% |
| 2025-04-30 | 5.79 | 5.70 | -0.09 | -1.55% | 5.61 | 5.82 | 175530 | 9987 | 1.22% |
| 2025-04-29 | 6.08 | 5.79 | 0.24 | 4.32% | 5.71 | 6.08 | 288698 | 16930 | 2.01% |
| 2025-04-28 | 5.43 | 5.55 | 0.15 | 2.78% | 5.43 | 5.66 | 96607 | 5394 | 0.67% |
| 2025-04-25 | 5.60 | 5.40 | -0.18 | -3.23% | 5.35 | 5.73 | 120879 | 6676 | 0.84% |
| 2025-04-24 | 5.46 | 5.58 | 0.10 | 1.82% | 5.43 | 5.59 | 75665 | 4193 | 0.53% |