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 | 5.490 | 5.570 | 0.080 | 1.46% | 5.470 | 5.590 | 72448 | 4023 | 1.57% |
| 2025-07-31 | 5.570 | 5.490 | -0.090 | -1.61% | 5.460 | 5.600 | 106621 | 5881 | 2.32% |
| 2025-07-30 | 5.640 | 5.580 | -0.050 | -0.89% | 5.560 | 5.640 | 74189 | 4143 | 1.61% |
| 2025-07-29 | 5.690 | 5.630 | -0.050 | -0.88% | 5.580 | 5.690 | 118142 | 6634 | 2.57% |
| 2025-07-28 | 5.730 | 5.680 | -0.050 | -0.87% | 5.660 | 5.760 | 132645 | 7553 | 2.88% |
| 2025-07-25 | 5.820 | 5.730 | -0.060 | -1.04% | 5.710 | 5.860 | 162570 | 9377 | 3.53% |
| 2025-07-24 | 5.650 | 5.790 | 0.160 | 2.84% | 5.620 | 5.830 | 286713 | 16363 | 6.23% |
| 2025-07-23 | 5.720 | 5.630 | -0.090 | -1.57% | 5.620 | 5.730 | 155148 | 8805 | 3.37% |
| 2025-07-22 | 5.720 | 5.720 | 0.000 | 0.00% | 5.660 | 5.750 | 194468 | 11113 | 4.22% |
| 2025-07-21 | 5.660 | 5.720 | 0.060 | 1.06% | 5.620 | 5.730 | 185795 | 10591 | 4.03% |
| 2025-07-18 | 5.670 | 5.660 | -0.010 | -0.18% | 5.640 | 5.720 | 167990 | 9485 | 3.65% |
| 2025-07-17 | 5.690 | 5.670 | -0.020 | -0.35% | 5.650 | 5.750 | 175774 | 9939 | 3.82% |
| 2025-07-16 | 5.700 | 5.690 | -0.010 | -0.18% | 5.660 | 5.740 | 131080 | 7420 | 2.85% |
| 2025-07-15 | 5.890 | 5.700 | -0.200 | -3.39% | 5.680 | 5.910 | 248738 | 14236 | 5.40% |
| 2025-07-14 | 5.950 | 5.900 | -0.080 | -1.34% | 5.850 | 6.020 | 269875 | 15822 | 5.86% |
| 2025-07-11 | 6.110 | 5.980 | -0.210 | -3.39% | 5.910 | 6.130 | 348213 | 20700 | 7.56% |
| 2025-07-10 | 5.940 | 6.190 | 0.250 | 4.21% | 5.890 | 6.330 | 165185 | 10110 | 5.15% |
| 2025-07-09 | 6.050 | 5.940 | -0.100 | -1.66% | 5.930 | 6.130 | 73207 | 4416 | 2.28% |
| 2025-07-08 | 5.890 | 6.040 | 0.170 | 2.90% | 5.850 | 6.050 | 68951 | 4116 | 2.15% |
| 2025-07-07 | 5.900 | 5.870 | -0.030 | -0.51% | 5.860 | 5.960 | 45639 | 2691 | 1.42% |
| 2025-07-04 | 6.020 | 5.900 | -0.120 | -1.99% | 5.900 | 6.030 | 63436 | 3779 | 1.98% |
| 2025-07-03 | 6.010 | 6.020 | 0.020 | 0.33% | 5.930 | 6.070 | 70484 | 4230 | 2.20% |
| 2025-07-02 | 6.060 | 6.000 | -0.070 | -1.15% | 5.960 | 6.080 | 59134 | 3547 | 1.84% |
| 2025-07-01 | 6.060 | 6.070 | 0.000 | 0.00% | 5.940 | 6.110 | 89129 | 5368 | 2.78% |
| 2025-06-30 | 6.170 | 6.070 | -0.060 | -0.98% | 6.050 | 6.170 | 80655 | 4909 | 2.52% |
| 2025-06-27 | 6.250 | 6.130 | -0.070 | -1.13% | 6.110 | 6.300 | 104357 | 6453 | 3.26% |
| 2025-06-26 | 6.180 | 6.200 | 0.040 | 0.65% | 6.100 | 6.450 | 181850 | 11458 | 5.67% |
| 2025-06-25 | 6.100 | 6.160 | 0.080 | 1.32% | 6.040 | 6.200 | 113671 | 6972 | 3.55% |
| 2025-06-24 | 5.820 | 6.080 | 0.230 | 3.93% | 5.820 | 6.160 | 138242 | 8321 | 4.31% |
| 2025-06-23 | 5.700 | 5.850 | 0.110 | 1.92% | 5.680 | 5.850 | 55058 | 3192 | 1.72% |
| 2025-06-20 | 5.700 | 5.740 | -0.030 | -0.52% | 5.700 | 5.930 | 73413 | 4280 | 2.29% |
| 2025-06-19 | 5.820 | 5.770 | -0.110 | -1.87% | 5.730 | 6.030 | 91785 | 5418 | 2.86% |
| 2025-06-18 | 5.820 | 5.880 | 0.050 | 0.86% | 5.650 | 5.890 | 83389 | 4803 | 2.60% |
| 2025-06-17 | 5.850 | 5.830 | 0.010 | 0.17% | 5.800 | 5.930 | 54555 | 3200 | 1.70% |
| 2025-06-16 | 5.860 | 5.820 | -0.030 | -0.51% | 5.780 | 5.870 | 60455 | 3521 | 1.89% |
| 2025-06-13 | 6.110 | 5.850 | -0.220 | -3.62% | 5.850 | 6.120 | 108851 | 6453 | 3.40% |
| 2025-06-12 | 6.190 | 6.070 | -0.120 | -1.94% | 6.050 | 6.200 | 69120 | 4213 | 2.16% |
| 2025-06-11 | 6.160 | 6.190 | 0.060 | 0.98% | 6.120 | 6.270 | 86738 | 5371 | 2.71% |
| 2025-06-10 | 6.120 | 6.130 | 0.010 | 0.16% | 6.050 | 6.200 | 85841 | 5260 | 2.68% |
| 2025-06-09 | 6.190 | 6.120 | 0.060 | 0.99% | 6.090 | 6.220 | 67760 | 4157 | 2.11% |
| 2025-06-06 | 6.120 | 6.060 | -0.010 | -0.16% | 6.050 | 6.160 | 47523 | 2890 | 1.48% |
| 2025-06-05 | 6.130 | 6.070 | -0.100 | -1.62% | 6.040 | 6.150 | 72830 | 4426 | 2.27% |
| 2025-06-04 | 6.110 | 6.170 | 0.060 | 0.98% | 6.110 | 6.280 | 62255 | 3852 | 1.94% |
| 2025-06-03 | 6.060 | 6.110 | 0.000 | 0.00% | 6.030 | 6.150 | 67987 | 4144 | 2.12% |
| 2025-05-30 | 6.350 | 6.110 | -0.230 | -3.63% | 6.110 | 6.470 | 89896 | 5608 | 2.80% |
| 2025-05-29 | 6.110 | 6.340 | 0.230 | 3.76% | 6.090 | 6.340 | 125632 | 7868 | 3.92% |
| 2025-05-28 | 6.190 | 6.110 | -0.110 | -1.77% | 6.080 | 6.350 | 85897 | 5337 | 2.68% |
| 2025-05-27 | 6.100 | 6.220 | 0.040 | 0.65% | 6.100 | 6.340 | 94935 | 5927 | 2.96% |
| 2025-05-26 | 5.920 | 6.180 | 0.260 | 4.39% | 5.920 | 6.180 | 85736 | 5188 | 2.67% |
| 2025-05-23 | 6.050 | 5.920 | -0.130 | -2.15% | 5.920 | 6.200 | 108883 | 6628 | 3.40% |
| 2025-05-22 | 6.370 | 6.050 | -0.450 | -6.92% | 6.000 | 6.390 | 199950 | 12324 | 6.24% |
| 2025-05-21 | 6.140 | 6.500 | 0.320 | 5.18% | 6.140 | 6.790 | 284681 | 18471 | 8.88% |
| 2025-05-20 | 6.030 | 6.180 | 0.150 | 2.49% | 5.970 | 6.210 | 110396 | 6771 | 3.44% |
| 2025-05-19 | 6.050 | 6.030 | 0.030 | 0.50% | 5.930 | 6.080 | 79071 | 4746 | 2.47% |
| 2025-05-16 | 6.060 | 6.000 | -0.190 | -3.07% | 5.930 | 6.080 | 156584 | 9383 | 4.88% |
| 2025-05-15 | 5.890 | 6.190 | 0.350 | 5.99% | 5.830 | 6.450 | 286242 | 17815 | 8.93% |
| 2025-05-14 | 5.810 | 5.840 | 0.030 | 0.52% | 5.700 | 5.850 | 65902 | 3801 | 2.06% |
| 2025-05-13 | 5.930 | 5.810 | -0.040 | -0.68% | 5.810 | 6.000 | 86046 | 5090 | 2.68% |
| 2025-05-12 | 5.750 | 5.850 | 0.100 | 1.74% | 5.730 | 5.910 | 78577 | 4584 | 2.45% |
| 2025-05-09 | 5.800 | 5.750 | -0.050 | -0.86% | 5.610 | 5.840 | 47764 | 2734 | 1.49% |
| 2025-05-08 | 5.760 | 5.800 | 0.020 | 0.35% | 5.630 | 5.850 | 79516 | 4593 | 2.48% |
| 2025-05-07 | 5.780 | 5.780 | 0.080 | 1.40% | 5.660 | 5.990 | 100846 | 5841 | 3.15% |
| 2025-05-06 | 5.530 | 5.700 | 0.250 | 4.59% | 5.490 | 5.700 | 67337 | 3781 | 2.10% |
| 2025-04-30 | 5.250 | 5.450 | 0.170 | 3.22% | 5.250 | 5.460 | 50377 | 2726 | 1.57% |
| 2025-04-29 | 5.180 | 5.280 | 0.080 | 1.54% | 5.100 | 5.310 | 40421 | 2122 | 1.26% |
| 2025-04-28 | 5.440 | 5.200 | -0.150 | -2.80% | 5.160 | 5.440 | 35425 | 1859 | 1.11% |
| 2025-04-25 | 5.400 | 5.350 | -0.020 | -0.37% | 5.330 | 5.480 | 37538 | 2025 | 1.17% |
| 2025-04-24 | 5.620 | 5.370 | -0.210 | -3.76% | 5.320 | 5.620 | 57406 | 3124 | 1.79% |