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 | 6.44 | 6.39 | -0.05 | -0.78% | 6.39 | 6.46 | 923604 | 59278 | 0.95% |
| 2025-07-31 | 6.67 | 6.44 | -0.26 | -3.88% | 6.42 | 6.68 | 2299511 | 149602 | 2.37% |
| 2025-07-30 | 6.80 | 6.70 | -0.11 | -1.62% | 6.69 | 6.88 | 1589278 | 107920 | 1.64% |
| 2025-07-29 | 6.76 | 6.81 | 0.02 | 0.29% | 6.70 | 6.81 | 993479 | 67209 | 1.02% |
| 2025-07-28 | 6.78 | 6.79 | 0.01 | 0.15% | 6.68 | 6.84 | 1194042 | 80839 | 1.23% |
| 2025-07-25 | 6.81 | 6.78 | -0.03 | -0.44% | 6.76 | 6.84 | 1235949 | 83898 | 1.27% |
| 2025-07-24 | 6.70 | 6.81 | 0.09 | 1.34% | 6.67 | 6.84 | 1842330 | 125038 | 1.90% |
| 2025-07-23 | 6.73 | 6.72 | 0.02 | 0.30% | 6.68 | 6.83 | 1706754 | 115284 | 1.76% |
| 2025-07-22 | 6.61 | 6.70 | 0.10 | 1.52% | 6.53 | 6.72 | 1488010 | 98761 | 1.53% |
| 2025-07-21 | 6.56 | 6.60 | 0.03 | 0.46% | 6.55 | 6.61 | 744111 | 49061 | 0.77% |
| 2025-07-18 | 6.57 | 6.57 | 0.01 | 0.15% | 6.54 | 6.59 | 574030 | 37663 | 0.59% |
| 2025-07-17 | 6.56 | 6.56 | 0.00 | 0.00% | 6.51 | 6.59 | 709664 | 46445 | 0.73% |
| 2025-07-16 | 6.55 | 6.56 | -0.04 | -0.61% | 6.53 | 6.65 | 849081 | 55885 | 0.87% |
| 2025-07-15 | 6.64 | 6.60 | -0.06 | -0.90% | 6.46 | 6.65 | 1521320 | 99564 | 1.57% |
| 2025-07-14 | 6.73 | 6.66 | -0.10 | -1.48% | 6.63 | 6.79 | 1205525 | 80473 | 1.24% |
| 2025-07-11 | 6.75 | 6.76 | 0.00 | 0.00% | 6.68 | 6.79 | 1628706 | 109951 | 1.68% |
| 2025-07-10 | 6.52 | 6.76 | 0.22 | 3.36% | 6.51 | 6.87 | 2517029 | 168656 | 2.59% |
| 2025-07-09 | 6.54 | 6.54 | -0.02 | -0.30% | 6.52 | 6.58 | 735917 | 48172 | 0.76% |
| 2025-07-08 | 6.51 | 6.56 | 0.04 | 0.61% | 6.47 | 6.58 | 934783 | 61003 | 0.96% |
| 2025-07-07 | 6.44 | 6.52 | 0.08 | 1.24% | 6.44 | 6.59 | 1205382 | 78802 | 1.24% |
| 2025-07-04 | 6.48 | 6.44 | -0.02 | -0.31% | 6.41 | 6.52 | 786688 | 50769 | 0.81% |
| 2025-07-03 | 6.48 | 6.46 | -0.04 | -0.62% | 6.44 | 6.55 | 810140 | 52488 | 0.83% |
| 2025-07-02 | 6.36 | 6.50 | 0.15 | 2.36% | 6.34 | 6.52 | 1310859 | 84388 | 1.35% |
| 2025-07-01 | 6.42 | 6.35 | -0.07 | -1.09% | 6.31 | 6.42 | 598318 | 38041 | 0.62% |
| 2025-06-30 | 6.40 | 6.42 | 0.03 | 0.47% | 6.39 | 6.45 | 604074 | 38739 | 0.62% |
| 2025-06-27 | 6.39 | 6.39 | 0.00 | 0.00% | 6.38 | 6.48 | 786786 | 50492 | 0.81% |
| 2025-06-26 | 6.42 | 6.39 | -0.04 | -0.62% | 6.38 | 6.44 | 660621 | 42320 | 0.68% |
| 2025-06-25 | 6.34 | 6.43 | 0.08 | 1.26% | 6.32 | 6.43 | 820904 | 52402 | 0.84% |
| 2025-06-24 | 6.29 | 6.35 | 0.06 | 0.95% | 6.28 | 6.37 | 620283 | 39309 | 0.64% |
| 2025-06-23 | 6.26 | 6.29 | 0.00 | 0.00% | 6.21 | 6.30 | 551512 | 34484 | 0.57% |
| 2025-06-20 | 6.33 | 6.29 | -0.03 | -0.47% | 6.28 | 6.34 | 524485 | 33071 | 0.54% |
| 2025-06-19 | 6.42 | 6.32 | -0.12 | -1.86% | 6.30 | 6.43 | 854546 | 54243 | 0.88% |
| 2025-06-18 | 6.51 | 6.44 | -0.09 | -1.38% | 6.42 | 6.53 | 635396 | 40995 | 0.65% |
| 2025-06-17 | 6.57 | 6.53 | -0.04 | -0.61% | 6.51 | 6.58 | 582391 | 38034 | 0.60% |
| 2025-06-16 | 6.46 | 6.57 | 0.13 | 2.02% | 6.45 | 6.63 | 1302348 | 85263 | 1.34% |
| 2025-06-13 | 6.50 | 6.44 | -0.07 | -1.08% | 6.42 | 6.51 | 876150 | 56561 | 0.90% |
| 2025-06-12 | 6.55 | 6.51 | -0.06 | -0.91% | 6.48 | 6.56 | 1076521 | 70037 | 1.11% |
| 2025-06-11 | 6.57 | 6.57 | -0.03 | -0.45% | 6.54 | 6.61 | 990421 | 65119 | 1.02% |
| 2025-06-10 | 6.63 | 6.60 | -0.02 | -0.30% | 6.56 | 6.73 | 1041358 | 69142 | 1.07% |
| 2025-06-09 | 6.60 | 6.62 | 0.02 | 0.30% | 6.58 | 6.64 | 443997 | 29371 | 0.46% |
| 2025-06-06 | 6.64 | 6.60 | -0.04 | -0.60% | 6.59 | 6.66 | 452611 | 29930 | 0.47% |
| 2025-06-05 | 6.61 | 6.64 | 0.02 | 0.30% | 6.59 | 6.66 | 511213 | 33878 | 0.53% |
| 2025-06-04 | 6.59 | 6.62 | 0.04 | 0.61% | 6.57 | 6.64 | 506252 | 33433 | 0.52% |
| 2025-06-03 | 6.58 | 6.58 | -0.06 | -0.90% | 6.54 | 6.60 | 646833 | 42499 | 0.67% |
| 2025-05-30 | 6.68 | 6.64 | -0.06 | -0.90% | 6.64 | 6.70 | 487420 | 32496 | 0.50% |
| 2025-05-29 | 6.67 | 6.70 | 0.02 | 0.30% | 6.67 | 6.73 | 463601 | 31071 | 0.48% |
| 2025-05-28 | 6.73 | 6.68 | 0.01 | 0.15% | 6.67 | 6.76 | 407588 | 27318 | 0.42% |
| 2025-05-27 | 6.63 | 6.67 | 0.04 | 0.60% | 6.62 | 6.71 | 466038 | 31120 | 0.48% |
| 2025-05-26 | 6.63 | 6.63 | 0.00 | 0.00% | 6.60 | 6.65 | 378208 | 25052 | 0.39% |
| 2025-05-23 | 6.67 | 6.63 | -0.04 | -0.60% | 6.63 | 6.70 | 442112 | 29477 | 0.45% |
| 2025-05-22 | 6.74 | 6.67 | -0.09 | -1.33% | 6.66 | 6.75 | 614036 | 41152 | 0.63% |
| 2025-05-21 | 6.78 | 6.76 | -0.02 | -0.29% | 6.75 | 6.79 | 433624 | 29319 | 0.45% |
| 2025-05-20 | 6.79 | 6.78 | -0.02 | -0.29% | 6.75 | 6.80 | 526954 | 35685 | 0.54% |
| 2025-05-19 | 6.75 | 6.80 | 0.03 | 0.44% | 6.73 | 6.83 | 561760 | 38143 | 0.58% |
| 2025-05-16 | 6.80 | 6.77 | -0.02 | -0.29% | 6.73 | 6.82 | 544749 | 36826 | 0.56% |
| 2025-05-15 | 6.89 | 6.79 | -0.10 | -1.45% | 6.79 | 6.92 | 753919 | 51541 | 0.78% |
| 2025-05-14 | 6.86 | 6.89 | 0.03 | 0.44% | 6.81 | 6.94 | 740036 | 50812 | 0.76% |
| 2025-05-13 | 6.87 | 6.86 | 0.01 | 0.15% | 6.84 | 6.91 | 582982 | 40045 | 0.60% |
| 2025-05-12 | 6.81 | 6.85 | 0.07 | 1.03% | 6.78 | 6.85 | 627242 | 42733 | 0.65% |
| 2025-05-09 | 6.88 | 6.78 | -0.10 | -1.45% | 6.78 | 6.89 | 733418 | 49918 | 0.75% |
| 2025-05-08 | 6.87 | 6.88 | -0.02 | -0.29% | 6.84 | 6.91 | 706345 | 48588 | 0.73% |
| 2025-05-07 | 7.03 | 6.90 | 0.07 | 1.02% | 6.88 | 7.06 | 1354624 | 94234 | 1.39% |
| 2025-05-06 | 6.79 | 6.83 | 0.02 | 0.29% | 6.78 | 6.84 | 721364 | 49192 | 0.74% |
| 2025-04-30 | 6.70 | 6.81 | 0.00 | 0.00% | 6.63 | 6.82 | 924542 | 62545 | 0.95% |
| 2025-04-29 | 6.83 | 6.81 | -0.02 | -0.29% | 6.80 | 6.86 | 652919 | 44566 | 0.67% |
| 2025-04-28 | 6.97 | 6.83 | -0.22 | -3.12% | 6.81 | 6.99 | 1357216 | 93046 | 1.40% |
| 2025-04-25 | 7.09 | 7.05 | -0.03 | -0.42% | 7.05 | 7.27 | 1832110 | 131071 | 1.89% |
| 2025-04-24 | 7.07 | 7.08 | 0.01 | 0.14% | 7.01 | 7.15 | 830274 | 58778 | 0.85% |