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 | 5.95 | 5.97 | 0.04 | 0.67% | 5.92 | 6.01 | 59727 | 3569 | 0.83% |
| 2025-07-31 | 6.10 | 5.93 | -0.17 | -2.79% | 5.93 | 6.11 | 79047 | 4749 | 1.10% |
| 2025-07-30 | 6.05 | 6.10 | 0.07 | 1.16% | 6.00 | 6.11 | 60109 | 3651 | 0.83% |
| 2025-07-29 | 6.04 | 6.03 | -0.01 | -0.17% | 6.01 | 6.08 | 54499 | 3292 | 0.76% |
| 2025-07-28 | 6.09 | 6.04 | -0.05 | -0.82% | 6.02 | 6.14 | 44061 | 2668 | 0.61% |
| 2025-07-25 | 6.07 | 6.09 | 0.03 | 0.50% | 6.05 | 6.13 | 57737 | 3517 | 0.80% |
| 2025-07-24 | 6.02 | 6.06 | 0.03 | 0.50% | 6.02 | 6.07 | 42097 | 2544 | 0.58% |
| 2025-07-23 | 6.04 | 6.03 | 0.02 | 0.33% | 6.01 | 6.11 | 64043 | 3879 | 0.89% |
| 2025-07-22 | 5.99 | 6.01 | 0.05 | 0.84% | 5.92 | 6.03 | 62842 | 3756 | 0.87% |
| 2025-07-21 | 5.89 | 5.96 | 0.08 | 1.36% | 5.88 | 5.97 | 60108 | 3573 | 0.83% |
| 2025-07-18 | 5.89 | 5.88 | 0.01 | 0.17% | 5.85 | 5.91 | 45590 | 2677 | 0.63% |
| 2025-07-17 | 5.94 | 5.87 | -0.06 | -1.01% | 5.85 | 5.95 | 46765 | 2749 | 0.65% |
| 2025-07-16 | 5.85 | 5.93 | 0.09 | 1.54% | 5.83 | 5.93 | 61444 | 3627 | 0.85% |
| 2025-07-15 | 5.88 | 5.84 | -0.08 | -1.35% | 5.80 | 5.92 | 56239 | 3282 | 0.78% |
| 2025-07-14 | 5.83 | 5.92 | 0.08 | 1.37% | 5.83 | 5.93 | 69744 | 4107 | 0.97% |
| 2025-07-11 | 5.86 | 5.84 | -0.01 | -0.17% | 5.81 | 5.87 | 47420 | 2769 | 0.66% |
| 2025-07-10 | 5.83 | 5.85 | 0.03 | 0.52% | 5.81 | 5.86 | 42005 | 2450 | 0.58% |
| 2025-07-09 | 5.85 | 5.82 | -0.02 | -0.34% | 5.80 | 5.85 | 44245 | 2579 | 0.61% |
| 2025-07-08 | 5.83 | 5.84 | 0.01 | 0.17% | 5.80 | 5.86 | 41020 | 2392 | 0.57% |
| 2025-07-07 | 5.83 | 5.83 | 0.01 | 0.17% | 5.79 | 5.85 | 44157 | 2574 | 0.61% |
| 2025-07-04 | 5.85 | 5.82 | -0.02 | -0.34% | 5.79 | 5.87 | 44876 | 2611 | 0.62% |
| 2025-07-03 | 5.82 | 5.84 | 0.02 | 0.34% | 5.82 | 5.88 | 54295 | 3177 | 0.75% |
| 2025-07-02 | 5.79 | 5.82 | 0.03 | 0.52% | 5.77 | 5.82 | 53618 | 3108 | 0.74% |
| 2025-07-01 | 5.81 | 5.79 | -0.01 | -0.17% | 5.75 | 5.81 | 41901 | 2421 | 0.58% |
| 2025-06-30 | 5.82 | 5.80 | -0.01 | -0.17% | 5.77 | 5.84 | 44715 | 2588 | 0.62% |
| 2025-06-27 | 5.77 | 5.81 | 0.06 | 1.04% | 5.75 | 5.83 | 43656 | 2532 | 0.61% |
| 2025-06-26 | 5.80 | 5.75 | -0.04 | -0.69% | 5.73 | 5.80 | 29921 | 1725 | 0.42% |
| 2025-06-25 | 5.77 | 5.79 | 0.05 | 0.87% | 5.73 | 5.79 | 31473 | 1813 | 0.44% |
| 2025-06-24 | 5.67 | 5.74 | 0.08 | 1.41% | 5.66 | 5.75 | 41781 | 2385 | 0.58% |
| 2025-06-23 | 5.63 | 5.66 | 0.03 | 0.53% | 5.56 | 5.67 | 39665 | 2228 | 0.55% |
| 2025-06-20 | 5.66 | 5.63 | -0.04 | -0.71% | 5.61 | 5.70 | 32656 | 1844 | 0.45% |
| 2025-06-19 | 5.73 | 5.67 | -0.05 | -0.87% | 5.64 | 5.77 | 45919 | 2623 | 0.64% |
| 2025-06-18 | 5.80 | 5.72 | -0.07 | -1.21% | 5.71 | 5.81 | 49782 | 2862 | 0.69% |
| 2025-06-17 | 5.81 | 5.79 | -0.01 | -0.17% | 5.76 | 5.81 | 31814 | 1840 | 0.44% |
| 2025-06-16 | 5.78 | 5.80 | 0.01 | 0.17% | 5.77 | 5.84 | 37692 | 2187 | 0.52% |
| 2025-06-13 | 5.87 | 5.79 | -0.08 | -1.36% | 5.78 | 5.87 | 53596 | 3110 | 0.74% |
| 2025-06-12 | 5.91 | 5.87 | -0.04 | -0.68% | 5.83 | 5.92 | 42758 | 2506 | 0.59% |
| 2025-06-11 | 5.90 | 5.91 | 0.00 | 0.00% | 5.88 | 5.94 | 63034 | 3728 | 0.87% |
| 2025-06-10 | 5.91 | 5.91 | 0.01 | 0.17% | 5.80 | 5.93 | 52683 | 3096 | 0.73% |
| 2025-06-09 | 5.88 | 5.90 | 0.03 | 0.51% | 5.85 | 5.92 | 50954 | 2999 | 0.71% |
| 2025-06-06 | 5.88 | 5.87 | 0.02 | 0.34% | 5.82 | 5.88 | 42363 | 2476 | 0.59% |
| 2025-06-05 | 5.97 | 5.85 | -0.12 | -2.01% | 5.85 | 5.99 | 60293 | 3560 | 0.84% |
| 2025-06-04 | 5.93 | 5.97 | 0.05 | 0.84% | 5.91 | 5.98 | 42962 | 2552 | 0.60% |
| 2025-06-03 | 5.85 | 5.92 | 0.02 | 0.34% | 5.85 | 5.94 | 58153 | 3434 | 0.81% |
| 2025-05-30 | 5.90 | 5.90 | -0.01 | -0.17% | 5.87 | 5.99 | 59810 | 3540 | 0.83% |
| 2025-05-29 | 5.89 | 5.91 | 0.01 | 0.17% | 5.83 | 5.92 | 51685 | 3045 | 0.72% |
| 2025-05-28 | 5.85 | 5.90 | 0.07 | 1.20% | 5.83 | 5.93 | 61488 | 3610 | 0.85% |
| 2025-05-27 | 6.10 | 6.13 | 0.01 | 0.16% | 6.07 | 6.17 | 59442 | 3644 | 0.82% |
| 2025-05-26 | 6.09 | 6.12 | 0.03 | 0.49% | 6.03 | 6.13 | 53550 | 3257 | 0.74% |
| 2025-05-23 | 6.08 | 6.09 | -0.01 | -0.16% | 6.08 | 6.15 | 55927 | 3415 | 0.78% |
| 2025-05-22 | 6.15 | 6.10 | -0.05 | -0.81% | 6.07 | 6.18 | 43562 | 2664 | 0.60% |
| 2025-05-21 | 6.21 | 6.15 | -0.02 | -0.32% | 6.12 | 6.22 | 75928 | 4675 | 1.05% |
| 2025-05-20 | 6.14 | 6.17 | 0.04 | 0.65% | 6.12 | 6.19 | 39362 | 2421 | 0.55% |
| 2025-05-19 | 6.08 | 6.13 | 0.03 | 0.49% | 6.08 | 6.14 | 35204 | 2153 | 0.49% |
| 2025-05-16 | 6.12 | 6.10 | -0.02 | -0.33% | 6.06 | 6.15 | 41273 | 2518 | 0.57% |
| 2025-05-15 | 6.10 | 6.12 | -0.01 | -0.16% | 6.08 | 6.16 | 39502 | 2416 | 0.55% |
| 2025-05-14 | 6.15 | 6.13 | -0.02 | -0.33% | 6.05 | 6.15 | 67249 | 4101 | 0.93% |
| 2025-05-13 | 6.18 | 6.15 | 0.03 | 0.49% | 6.13 | 6.30 | 73386 | 4540 | 1.02% |
| 2025-05-12 | 6.14 | 6.12 | 0.03 | 0.49% | 6.06 | 6.35 | 95280 | 5841 | 1.32% |
| 2025-05-09 | 6.02 | 6.09 | 0.08 | 1.33% | 6.02 | 6.11 | 82663 | 5022 | 1.15% |
| 2025-05-08 | 6.01 | 6.01 | 0.00 | 0.00% | 5.93 | 6.05 | 77212 | 4639 | 1.07% |
| 2025-05-07 | 5.93 | 6.01 | 0.12 | 2.04% | 5.91 | 6.18 | 164790 | 9946 | 2.29% |
| 2025-05-06 | 5.92 | 5.89 | -0.02 | -0.34% | 5.82 | 5.98 | 147265 | 8640 | 2.04% |
| 2025-04-30 | 6.01 | 5.91 | -0.11 | -1.83% | 5.90 | 6.11 | 64059 | 3828 | 0.89% |
| 2025-04-29 | 5.94 | 6.02 | 0.08 | 1.35% | 5.90 | 6.10 | 90510 | 5455 | 1.26% |
| 2025-04-28 | 6.00 | 5.94 | -0.05 | -0.83% | 5.88 | 6.00 | 49777 | 2959 | 0.69% |
| 2025-04-25 | 5.91 | 5.99 | 0.09 | 1.53% | 5.91 | 6.03 | 65875 | 3936 | 0.91% |
| 2025-04-24 | 5.85 | 5.90 | 0.06 | 1.03% | 5.84 | 5.94 | 60700 | 3576 | 0.84% |