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 | 6.06 | 0.08 | 1.34% | 5.88 | 6.26 | 633609 | 38527 | 9.36% |
| 2025-07-31 | 5.94 | 5.98 | 0.04 | 0.67% | 5.89 | 6.02 | 379618 | 22547 | 5.61% |
| 2025-07-30 | 5.99 | 5.94 | -0.03 | -0.50% | 5.87 | 6.10 | 512427 | 30576 | 7.57% |
| 2025-07-29 | 6.04 | 5.97 | -0.05 | -0.83% | 5.87 | 6.04 | 361765 | 21430 | 5.34% |
| 2025-07-28 | 6.04 | 6.02 | 0.01 | 0.17% | 5.97 | 6.18 | 412184 | 24840 | 6.09% |
| 2025-07-25 | 6.14 | 6.01 | -0.16 | -2.59% | 6.01 | 6.24 | 729182 | 44555 | 10.77% |
| 2025-07-24 | 5.88 | 6.17 | 0.18 | 3.01% | 5.88 | 6.37 | 1343768 | 81794 | 19.85% |
| 2025-07-23 | 5.58 | 5.99 | 0.37 | 6.58% | 5.58 | 6.18 | 1155547 | 69547 | 17.07% |
| 2025-07-22 | 5.69 | 5.62 | -0.24 | -4.10% | 5.61 | 5.86 | 1059414 | 60127 | 15.65% |
| 2025-07-21 | 5.69 | 5.86 | 0.39 | 7.13% | 5.69 | 6.02 | 1461953 | 87252 | 21.60% |
| 2025-07-18 | 5.53 | 5.47 | -0.11 | -1.97% | 5.40 | 5.55 | 400229 | 21865 | 5.91% |
| 2025-07-17 | 5.55 | 5.58 | -0.21 | -3.63% | 5.45 | 5.62 | 911045 | 50342 | 13.46% |
| 2025-07-16 | 5.47 | 5.79 | 0.32 | 5.85% | 5.44 | 6.02 | 1199844 | 70934 | 17.73% |
| 2025-07-15 | 5.67 | 5.47 | -0.27 | -4.70% | 5.40 | 5.70 | 417806 | 22977 | 6.17% |
| 2025-07-14 | 5.71 | 5.74 | -0.04 | -0.69% | 5.67 | 5.82 | 278711 | 15996 | 4.12% |
| 2025-07-11 | 5.75 | 5.78 | 0.04 | 0.70% | 5.61 | 5.78 | 323712 | 18466 | 4.78% |
| 2025-07-10 | 5.66 | 5.74 | 0.02 | 0.35% | 5.61 | 5.82 | 406773 | 23273 | 6.01% |
| 2025-07-09 | 5.82 | 5.72 | -0.14 | -2.39% | 5.69 | 5.87 | 468910 | 26993 | 6.93% |
| 2025-07-08 | 5.95 | 5.86 | -0.21 | -3.46% | 5.77 | 5.99 | 752861 | 44058 | 11.12% |
| 2025-07-07 | 5.79 | 6.07 | 0.39 | 6.87% | 5.70 | 6.25 | 1158302 | 70252 | 17.11% |
| 2025-07-04 | 5.52 | 5.68 | 0.20 | 3.65% | 5.47 | 5.94 | 725900 | 41359 | 10.72% |
| 2025-07-03 | 5.52 | 5.48 | 0.00 | 0.00% | 5.38 | 5.54 | 274203 | 14900 | 4.05% |
| 2025-07-02 | 5.70 | 5.48 | -0.20 | -3.52% | 5.48 | 5.74 | 451733 | 25235 | 6.67% |
| 2025-07-01 | 5.68 | 5.68 | 0.00 | 0.00% | 5.56 | 5.72 | 450333 | 25347 | 6.65% |
| 2025-06-30 | 5.56 | 5.68 | 0.05 | 0.89% | 5.56 | 5.76 | 482655 | 27412 | 7.13% |
| 2025-06-27 | 5.52 | 5.63 | 0.04 | 0.72% | 5.52 | 5.77 | 591915 | 33492 | 8.75% |
| 2025-06-26 | 5.55 | 5.59 | -0.04 | -0.71% | 5.46 | 5.73 | 788390 | 43862 | 11.65% |
| 2025-06-25 | 5.96 | 5.63 | 0.04 | 0.72% | 5.58 | 5.96 | 1321903 | 76072 | 19.53% |
| 2025-06-24 | 5.09 | 5.59 | 0.51 | 10.04% | 5.02 | 5.59 | 524499 | 27623 | 7.75% |
| 2025-06-23 | 4.95 | 5.08 | 0.17 | 3.46% | 4.74 | 5.10 | 513483 | 25800 | 7.59% |
| 2025-06-20 | 4.91 | 4.91 | 0.04 | 0.82% | 4.84 | 5.01 | 301308 | 14841 | 4.45% |
| 2025-06-19 | 4.96 | 4.87 | -0.09 | -1.81% | 4.84 | 4.99 | 255449 | 12511 | 3.77% |
| 2025-06-18 | 4.99 | 4.96 | -0.11 | -2.17% | 4.94 | 5.13 | 347327 | 17375 | 5.13% |
| 2025-06-17 | 5.10 | 5.07 | 0.00 | 0.00% | 5.03 | 5.44 | 479307 | 24618 | 7.08% |
| 2025-06-16 | 5.12 | 5.14 | 0.00 | 0.00% | 5.08 | 5.24 | 376830 | 19428 | 5.57% |
| 2025-06-13 | 5.27 | 5.14 | -0.14 | -2.65% | 5.10 | 5.44 | 732188 | 38099 | 10.82% |
| 2025-06-12 | 5.49 | 5.28 | -0.22 | -4.00% | 5.22 | 5.50 | 798854 | 42273 | 11.80% |
| 2025-06-11 | 5.72 | 5.50 | -0.22 | -3.85% | 5.35 | 5.82 | 1295437 | 71380 | 19.14% |
| 2025-06-10 | 5.46 | 5.72 | 0.52 | 10.00% | 5.39 | 5.72 | 1116421 | 63268 | 16.49% |
| 2025-06-09 | 4.74 | 5.20 | 0.47 | 9.94% | 4.74 | 5.20 | 527585 | 26790 | 7.79% |
| 2025-06-06 | 4.78 | 4.73 | -0.06 | -1.25% | 4.73 | 4.83 | 164341 | 7853 | 2.43% |
| 2025-06-05 | 4.75 | 4.79 | 0.00 | 0.00% | 4.74 | 4.82 | 129214 | 6169 | 1.91% |
| 2025-06-04 | 4.71 | 4.79 | 0.08 | 1.70% | 4.67 | 4.79 | 145846 | 6914 | 2.15% |
| 2025-06-03 | 4.65 | 4.71 | 0.04 | 0.86% | 4.63 | 4.73 | 122887 | 5776 | 1.82% |
| 2025-05-30 | 4.78 | 4.67 | -0.10 | -2.10% | 4.66 | 4.79 | 160442 | 7543 | 2.37% |
| 2025-05-29 | 4.73 | 4.77 | 0.02 | 0.42% | 4.71 | 4.80 | 205161 | 9767 | 3.03% |
| 2025-05-28 | 4.78 | 4.75 | -0.06 | -1.25% | 4.73 | 4.88 | 218870 | 10489 | 3.23% |
| 2025-05-27 | 4.83 | 4.81 | 0.02 | 0.42% | 4.72 | 4.83 | 258615 | 12333 | 3.82% |
| 2025-05-26 | 4.78 | 4.79 | 0.02 | 0.42% | 4.74 | 4.92 | 310475 | 14917 | 4.59% |
| 2025-05-23 | 4.91 | 4.77 | -0.15 | -3.05% | 4.77 | 4.94 | 378247 | 18348 | 5.59% |
| 2025-05-22 | 5.08 | 4.92 | -0.19 | -3.72% | 4.88 | 5.13 | 648131 | 32218 | 9.58% |
| 2025-05-21 | 5.10 | 5.11 | -0.04 | -0.78% | 5.06 | 5.33 | 860823 | 44615 | 12.72% |
| 2025-05-20 | 5.40 | 5.15 | -0.31 | -5.68% | 4.99 | 5.74 | 1294323 | 68833 | 19.12% |
| 2025-05-19 | 5.15 | 5.46 | 0.50 | 10.08% | 5.08 | 5.46 | 1384544 | 73414 | 20.46% |
| 2025-05-16 | 4.51 | 4.96 | 0.45 | 9.98% | 4.40 | 4.96 | 561429 | 26879 | 8.29% |
| 2025-05-15 | 4.60 | 4.51 | -0.09 | -1.96% | 4.50 | 4.63 | 148539 | 6762 | 2.19% |
| 2025-05-14 | 4.57 | 4.60 | 0.04 | 0.88% | 4.54 | 4.61 | 131498 | 6021 | 1.94% |
| 2025-05-13 | 4.67 | 4.56 | -0.07 | -1.51% | 4.56 | 4.68 | 167841 | 7723 | 2.48% |
| 2025-05-12 | 4.67 | 4.63 | 0.02 | 0.43% | 4.57 | 4.71 | 157228 | 7260 | 2.32% |
| 2025-05-09 | 4.67 | 4.61 | -0.09 | -1.91% | 4.60 | 4.71 | 190473 | 8838 | 2.81% |
| 2025-05-08 | 4.70 | 4.70 | -0.09 | -1.88% | 4.65 | 4.81 | 384106 | 18140 | 5.68% |
| 2025-05-07 | 4.70 | 4.79 | 0.04 | 0.84% | 4.63 | 4.83 | 620420 | 29349 | 9.17% |
| 2025-05-06 | 4.51 | 4.75 | 0.17 | 3.71% | 4.42 | 5.04 | 687863 | 32145 | 10.16% |
| 2025-04-30 | 4.70 | 4.58 | -0.24 | -4.98% | 4.50 | 4.70 | 662018 | 30216 | 9.78% |
| 2025-04-29 | 4.46 | 4.82 | 0.44 | 10.05% | 4.44 | 4.82 | 397547 | 18691 | 5.87% |
| 2025-04-28 | 4.41 | 4.38 | -0.05 | -1.13% | 4.31 | 4.42 | 99415 | 4333 | 1.47% |
| 2025-04-25 | 4.38 | 4.43 | 0.03 | 0.68% | 4.37 | 4.49 | 75700 | 3351 | 1.12% |
| 2025-04-24 | 4.40 | 4.40 | 0.01 | 0.23% | 4.35 | 4.45 | 64458 | 2840 | 0.95% |