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 | 5.75 | 5.84 | 0.04 | 0.69% | 5.75 | 5.91 | 13068 | 761 | 0.41% |
| 2025-07-31 | 5.84 | 5.80 | -0.01 | -0.17% | 5.77 | 5.86 | 10219 | 593 | 0.32% |
| 2025-07-30 | 5.93 | 5.81 | -0.11 | -1.86% | 5.75 | 5.93 | 15433 | 898 | 0.48% |
| 2025-07-29 | 5.86 | 5.92 | 0.03 | 0.51% | 5.84 | 5.94 | 18628 | 1095 | 0.58% |
| 2025-07-28 | 5.95 | 5.89 | -0.12 | -2.00% | 5.89 | 6.03 | 23573 | 1400 | 0.74% |
| 2025-07-25 | 6.09 | 6.01 | -0.06 | -0.99% | 5.89 | 6.09 | 24323 | 1450 | 0.76% |
| 2025-07-24 | 6.00 | 6.07 | 0.07 | 1.17% | 6.00 | 6.13 | 17894 | 1083 | 0.56% |
| 2025-07-23 | 6.07 | 6.00 | -0.07 | -1.15% | 5.93 | 6.09 | 13068 | 784 | 0.41% |
| 2025-07-22 | 6.05 | 6.07 | 0.05 | 0.83% | 5.98 | 6.17 | 26206 | 1597 | 0.82% |
| 2025-07-21 | 6.20 | 6.02 | -0.16 | -2.59% | 5.95 | 6.25 | 19576 | 1190 | 0.61% |
| 2025-07-18 | 6.19 | 6.18 | 0.02 | 0.32% | 6.12 | 6.23 | 8529 | 526 | 0.27% |
| 2025-07-17 | 6.30 | 6.16 | -0.04 | -0.65% | 6.14 | 6.30 | 17124 | 1064 | 0.54% |
| 2025-07-16 | 5.88 | 6.20 | 0.30 | 5.08% | 5.87 | 6.20 | 24286 | 1479 | 0.76% |
| 2025-07-15 | 6.00 | 5.90 | -0.12 | -1.99% | 5.87 | 6.00 | 11534 | 682 | 0.36% |
| 2025-07-14 | 5.82 | 6.02 | 0.15 | 2.56% | 5.75 | 6.05 | 17681 | 1047 | 0.55% |
| 2025-07-11 | 5.87 | 5.87 | -0.05 | -0.84% | 5.79 | 5.99 | 29660 | 1740 | 0.93% |
| 2025-07-10 | 6.25 | 5.92 | -0.31 | -4.98% | 5.92 | 6.30 | 50208 | 3015 | 1.57% |
| 2025-07-09 | 6.16 | 6.23 | 0.03 | 0.48% | 6.15 | 6.31 | 18478 | 1149 | 0.58% |
| 2025-07-08 | 6.19 | 6.20 | 0.02 | 0.32% | 6.09 | 6.29 | 23193 | 1436 | 0.72% |
| 2025-07-07 | 6.23 | 6.18 | -0.13 | -2.06% | 6.17 | 6.34 | 16176 | 1003 | 0.51% |
| 2025-07-04 | 6.25 | 6.31 | -0.01 | -0.16% | 6.23 | 6.37 | 19016 | 1197 | 0.59% |
| 2025-07-03 | 6.45 | 6.32 | -0.07 | -1.10% | 6.23 | 6.45 | 33345 | 2106 | 1.04% |
| 2025-07-02 | 6.50 | 6.39 | -0.09 | -1.39% | 6.34 | 6.59 | 37706 | 2432 | 1.18% |
| 2025-07-01 | 6.76 | 6.48 | -0.22 | -3.28% | 6.42 | 6.80 | 66220 | 4344 | 2.07% |
| 2025-06-30 | 7.14 | 6.70 | -0.10 | -1.47% | 6.55 | 7.14 | 70881 | 4809 | 2.21% |
| 2025-06-27 | 6.80 | 6.80 | 0.32 | 4.94% | 6.78 | 6.80 | 14358 | 976 | 0.45% |
| 2025-06-26 | 6.17 | 6.48 | 0.31 | 5.02% | 6.14 | 6.48 | 11714 | 742 | 0.37% |
| 2025-06-25 | 6.35 | 6.17 | -0.10 | -1.59% | 6.11 | 6.35 | 16803 | 1038 | 0.53% |
| 2025-06-24 | 6.14 | 6.27 | 0.09 | 1.46% | 6.14 | 6.28 | 17582 | 1096 | 0.55% |
| 2025-06-23 | 6.22 | 6.18 | -0.05 | -0.80% | 6.10 | 6.33 | 19489 | 1205 | 0.61% |
| 2025-06-20 | 6.45 | 6.23 | -0.21 | -3.26% | 6.19 | 6.49 | 23391 | 1465 | 0.73% |
| 2025-06-19 | 6.50 | 6.44 | 0.04 | 0.63% | 6.38 | 6.60 | 27606 | 1794 | 0.86% |
| 2025-06-18 | 6.52 | 6.40 | -0.09 | -1.39% | 6.32 | 6.54 | 27386 | 1748 | 0.86% |
| 2025-06-17 | 6.60 | 6.49 | -0.12 | -1.82% | 6.40 | 6.61 | 34267 | 2223 | 1.07% |
| 2025-06-16 | 6.50 | 6.61 | 0.11 | 1.69% | 6.45 | 6.68 | 20090 | 1320 | 0.63% |
| 2025-06-13 | 6.68 | 6.50 | -0.13 | -1.96% | 6.40 | 6.68 | 34228 | 2214 | 1.07% |
| 2025-06-12 | 6.80 | 6.63 | -0.14 | -2.07% | 6.51 | 6.92 | 46535 | 3095 | 1.45% |
| 2025-06-11 | 6.96 | 6.77 | -0.19 | -2.73% | 6.69 | 7.18 | 46524 | 3192 | 1.45% |
| 2025-06-10 | 6.92 | 6.96 | 0.31 | 4.66% | 6.70 | 6.98 | 81274 | 5597 | 2.54% |
| 2025-06-09 | 6.55 | 6.65 | 0.32 | 5.06% | 6.38 | 6.65 | 14194 | 931 | 0.44% |
| 2025-06-06 | 6.09 | 6.33 | 0.30 | 4.98% | 6.00 | 6.33 | 25125 | 1572 | 0.79% |
| 2025-06-05 | 6.09 | 6.03 | -0.11 | -1.79% | 5.97 | 6.20 | 39908 | 2429 | 1.25% |
| 2025-06-04 | 5.88 | 6.14 | 0.27 | 4.60% | 5.80 | 6.16 | 83656 | 5044 | 2.61% |
| 2025-06-03 | 5.63 | 5.87 | 0.14 | 2.44% | 5.63 | 6.02 | 47641 | 2834 | 1.49% |
| 2025-05-30 | 5.78 | 5.73 | -0.07 | -1.21% | 5.59 | 5.86 | 31288 | 1797 | 0.98% |
| 2025-05-29 | 5.93 | 5.80 | 0.13 | 2.29% | 5.62 | 5.93 | 68404 | 3990 | 2.14% |
| 2025-05-28 | 5.60 | 5.67 | 0.27 | 5.00% | 5.50 | 5.67 | 21151 | 1191 | 0.66% |
| 2025-05-27 | 5.14 | 5.40 | 0.26 | 5.06% | 5.10 | 5.40 | 25878 | 1374 | 0.81% |
| 2025-05-26 | 5.12 | 5.14 | 0.04 | 0.78% | 5.06 | 5.14 | 12134 | 620 | 0.38% |
| 2025-05-23 | 5.21 | 5.10 | -0.13 | -2.49% | 5.07 | 5.28 | 20042 | 1040 | 0.63% |
| 2025-05-22 | 5.28 | 5.23 | -0.05 | -0.95% | 5.22 | 5.32 | 12297 | 647 | 0.38% |
| 2025-05-21 | 5.22 | 5.28 | 0.00 | 0.00% | 5.21 | 5.36 | 25947 | 1369 | 0.81% |
| 2025-05-20 | 5.33 | 5.28 | -0.03 | -0.56% | 5.18 | 5.33 | 26600 | 1396 | 0.83% |
| 2025-05-19 | 5.36 | 5.31 | 0.21 | 4.12% | 5.21 | 5.36 | 43323 | 2294 | 1.35% |
| 2025-05-16 | 5.05 | 5.10 | -0.03 | -0.58% | 5.04 | 5.13 | 16199 | 821 | 0.51% |
| 2025-05-15 | 5.12 | 5.13 | 0.02 | 0.39% | 5.09 | 5.27 | 28692 | 1483 | 0.90% |
| 2025-05-14 | 5.05 | 5.11 | -0.01 | -0.20% | 5.00 | 5.12 | 24169 | 1222 | 0.76% |
| 2025-05-13 | 5.28 | 5.12 | -0.06 | -1.16% | 5.03 | 5.31 | 33743 | 1731 | 1.05% |
| 2025-05-12 | 5.29 | 5.18 | -0.02 | -0.38% | 5.07 | 5.34 | 36816 | 1899 | 1.15% |
| 2025-05-09 | 5.27 | 5.20 | 0.03 | 0.58% | 5.16 | 5.38 | 66532 | 3505 | 2.08% |
| 2025-05-08 | 4.98 | 5.17 | 0.25 | 5.08% | 4.95 | 5.17 | 60567 | 3093 | 1.89% |
| 2025-05-07 | 4.80 | 4.92 | 0.23 | 4.90% | 4.80 | 4.92 | 46114 | 2259 | 1.44% |
| 2025-05-06 | 4.47 | 4.69 | 0.22 | 4.92% | 4.42 | 4.69 | 39311 | 1806 | 1.23% |
| 2025-04-30 | 4.13 | 4.47 | 0.21 | 4.93% | 4.13 | 4.47 | 87561 | 3765 | 2.74% |
| 2025-04-28 | 4.50 | 4.26 | -0.25 | -5.54% | 4.12 | 4.51 | 59077 | 2499 | 1.85% |
| 2025-04-25 | 4.63 | 4.51 | -0.13 | -2.80% | 4.48 | 4.66 | 34420 | 1559 | 1.08% |
| 2025-04-24 | 4.73 | 4.64 | -0.17 | -3.53% | 4.54 | 4.83 | 36556 | 1708 | 1.14% |