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 | 6.49 | 6.53 | 0.02 | 0.31% | 6.49 | 6.59 | 191468 | 12547 | 0.40% |
| 2025-07-31 | 6.66 | 6.51 | -0.17 | -2.54% | 6.49 | 6.67 | 278038 | 18196 | 0.58% |
| 2025-07-30 | 6.64 | 6.68 | 0.03 | 0.45% | 6.64 | 6.73 | 208830 | 13976 | 0.44% |
| 2025-07-29 | 6.66 | 6.65 | -0.02 | -0.30% | 6.61 | 6.68 | 147967 | 9821 | 0.31% |
| 2025-07-28 | 6.71 | 6.67 | -0.02 | -0.30% | 6.65 | 6.72 | 159488 | 10637 | 0.34% |
| 2025-07-25 | 6.76 | 6.69 | -0.07 | -1.04% | 6.68 | 6.78 | 178942 | 12042 | 0.38% |
| 2025-07-24 | 6.73 | 6.76 | 0.05 | 0.75% | 6.66 | 6.76 | 238087 | 16008 | 0.50% |
| 2025-07-23 | 6.77 | 6.71 | -0.04 | -0.59% | 6.70 | 6.78 | 258782 | 17438 | 0.54% |
| 2025-07-22 | 6.70 | 6.75 | 0.07 | 1.05% | 6.64 | 6.76 | 337355 | 22626 | 0.71% |
| 2025-07-21 | 6.64 | 6.68 | 0.06 | 0.91% | 6.63 | 6.69 | 256934 | 17124 | 0.54% |
| 2025-07-18 | 6.55 | 6.62 | 0.07 | 1.07% | 6.53 | 6.63 | 224573 | 14775 | 0.47% |
| 2025-07-17 | 6.56 | 6.55 | -0.01 | -0.15% | 6.51 | 6.58 | 213114 | 13932 | 0.45% |
| 2025-07-16 | 6.62 | 6.56 | -0.06 | -0.91% | 6.53 | 6.65 | 199546 | 13132 | 0.42% |
| 2025-07-15 | 6.75 | 6.62 | -0.14 | -2.07% | 6.61 | 6.75 | 255711 | 17027 | 0.54% |
| 2025-07-14 | 6.65 | 6.76 | 0.11 | 1.65% | 6.63 | 6.79 | 322733 | 21774 | 0.68% |
| 2025-07-11 | 6.69 | 6.65 | -0.03 | -0.45% | 6.62 | 6.69 | 247366 | 16466 | 0.52% |
| 2025-07-10 | 6.69 | 6.68 | 0.00 | 0.00% | 6.66 | 6.75 | 254308 | 17023 | 0.53% |
| 2025-07-09 | 6.65 | 6.68 | 0.02 | 0.30% | 6.62 | 6.77 | 428960 | 28835 | 0.90% |
| 2025-07-08 | 6.60 | 6.66 | 0.07 | 1.06% | 6.53 | 6.67 | 472705 | 31200 | 0.99% |
| 2025-07-07 | 6.54 | 6.59 | 0.12 | 1.85% | 6.50 | 6.60 | 493628 | 32373 | 1.04% |
| 2025-07-04 | 6.44 | 6.47 | 0.03 | 0.47% | 6.43 | 6.51 | 261100 | 16930 | 0.55% |
| 2025-07-03 | 6.46 | 6.44 | -0.02 | -0.31% | 6.40 | 6.46 | 162157 | 10427 | 0.34% |
| 2025-07-02 | 6.43 | 6.46 | 0.04 | 0.62% | 6.40 | 6.47 | 212316 | 13666 | 0.45% |
| 2025-07-01 | 6.40 | 6.42 | 0.04 | 0.63% | 6.38 | 6.46 | 198705 | 12767 | 0.42% |
| 2025-06-30 | 6.42 | 6.38 | -0.03 | -0.47% | 6.35 | 6.44 | 204405 | 13049 | 0.43% |
| 2025-06-27 | 6.47 | 6.41 | -0.03 | -0.47% | 6.40 | 6.50 | 169474 | 10909 | 0.36% |
| 2025-06-26 | 6.46 | 6.44 | 0.01 | 0.16% | 6.42 | 6.55 | 284823 | 18452 | 0.60% |
| 2025-06-25 | 6.34 | 6.43 | 0.10 | 1.58% | 6.31 | 6.43 | 201342 | 12850 | 0.42% |
| 2025-06-24 | 6.28 | 6.33 | 0.05 | 0.80% | 6.26 | 6.34 | 153010 | 9660 | 0.32% |
| 2025-06-23 | 6.29 | 6.28 | -0.02 | -0.32% | 6.24 | 6.31 | 165191 | 10362 | 0.35% |
| 2025-06-20 | 6.32 | 6.30 | -0.03 | -0.47% | 6.28 | 6.35 | 117228 | 7392 | 0.25% |
| 2025-06-19 | 6.38 | 6.33 | -0.05 | -0.78% | 6.24 | 6.38 | 190475 | 12014 | 0.40% |
| 2025-06-18 | 6.41 | 6.38 | -0.03 | -0.47% | 6.36 | 6.43 | 142337 | 9098 | 0.30% |
| 2025-06-17 | 6.35 | 6.41 | 0.05 | 0.79% | 6.33 | 6.42 | 164897 | 10513 | 0.35% |
| 2025-06-16 | 6.41 | 6.36 | -0.03 | -0.47% | 6.31 | 6.42 | 201202 | 12781 | 0.42% |
| 2025-06-13 | 6.41 | 6.39 | 0.00 | 0.00% | 6.37 | 6.43 | 222501 | 14244 | 0.47% |
| 2025-06-12 | 6.54 | 6.54 | -0.01 | -0.15% | 6.50 | 6.57 | 143661 | 9369 | 0.30% |
| 2025-06-11 | 6.52 | 6.55 | 0.04 | 0.61% | 6.49 | 6.57 | 171328 | 11198 | 0.36% |
| 2025-06-10 | 6.45 | 6.51 | 0.07 | 1.09% | 6.43 | 6.57 | 310655 | 20183 | 0.65% |
| 2025-06-09 | 6.44 | 6.44 | 0.02 | 0.31% | 6.39 | 6.46 | 144230 | 9257 | 0.30% |
| 2025-06-06 | 6.38 | 6.42 | 0.04 | 0.63% | 6.36 | 6.44 | 146560 | 9391 | 0.31% |
| 2025-06-05 | 6.40 | 6.38 | 0.00 | 0.00% | 6.35 | 6.43 | 156490 | 9991 | 0.33% |
| 2025-06-04 | 6.39 | 6.38 | 0.00 | 0.00% | 6.38 | 6.41 | 142952 | 9135 | 0.30% |
| 2025-06-03 | 6.52 | 6.38 | -0.12 | -1.85% | 6.37 | 6.52 | 287977 | 18427 | 0.61% |
| 2025-05-30 | 6.59 | 6.50 | -0.02 | -0.31% | 6.50 | 6.65 | 524646 | 34343 | 1.10% |
| 2025-05-29 | 6.47 | 6.52 | 0.06 | 0.93% | 6.45 | 6.53 | 162571 | 10564 | 0.34% |
| 2025-05-28 | 6.43 | 6.46 | 0.03 | 0.47% | 6.42 | 6.49 | 121579 | 7843 | 0.26% |
| 2025-05-27 | 6.41 | 6.43 | 0.01 | 0.16% | 6.40 | 6.45 | 106851 | 6866 | 0.22% |
| 2025-05-26 | 6.40 | 6.42 | 0.01 | 0.16% | 6.38 | 6.45 | 113133 | 7254 | 0.24% |
| 2025-05-23 | 6.47 | 6.41 | -0.07 | -1.08% | 6.41 | 6.50 | 142302 | 9183 | 0.30% |
| 2025-05-22 | 6.54 | 6.48 | -0.07 | -1.07% | 6.47 | 6.54 | 143961 | 9351 | 0.30% |
| 2025-05-21 | 6.51 | 6.55 | 0.04 | 0.61% | 6.50 | 6.58 | 168671 | 11052 | 0.35% |
| 2025-05-20 | 6.49 | 6.51 | 0.01 | 0.15% | 6.47 | 6.53 | 131524 | 8551 | 0.28% |
| 2025-05-19 | 6.46 | 6.50 | 0.06 | 0.93% | 6.42 | 6.50 | 151168 | 9787 | 0.32% |
| 2025-05-16 | 6.48 | 6.44 | -0.05 | -0.77% | 6.43 | 6.51 | 162073 | 10466 | 0.34% |
| 2025-05-15 | 6.51 | 6.49 | -0.03 | -0.46% | 6.49 | 6.57 | 184943 | 12066 | 0.39% |
| 2025-05-14 | 6.52 | 6.52 | 0.00 | 0.00% | 6.45 | 6.54 | 192002 | 12468 | 0.40% |
| 2025-05-13 | 6.59 | 6.52 | -0.03 | -0.46% | 6.50 | 6.59 | 174894 | 11407 | 0.37% |
| 2025-05-12 | 6.60 | 6.55 | -0.04 | -0.61% | 6.52 | 6.60 | 220199 | 14415 | 0.46% |
| 2025-05-09 | 6.46 | 6.59 | 0.12 | 1.85% | 6.45 | 6.64 | 351714 | 23085 | 0.74% |
| 2025-05-08 | 6.50 | 6.47 | -0.02 | -0.31% | 6.43 | 6.50 | 227189 | 14685 | 0.48% |
| 2025-05-07 | 6.52 | 6.49 | -0.03 | -0.46% | 6.47 | 6.56 | 205772 | 13385 | 0.43% |
| 2025-05-06 | 6.40 | 6.52 | 0.12 | 1.88% | 6.36 | 6.55 | 315084 | 20407 | 0.66% |
| 2025-04-30 | 6.31 | 6.40 | 0.17 | 2.73% | 6.31 | 6.49 | 397753 | 25547 | 0.84% |
| 2025-04-29 | 6.30 | 6.23 | -0.10 | -1.58% | 6.19 | 6.31 | 207225 | 12908 | 0.44% |
| 2025-04-28 | 6.30 | 6.33 | 0.05 | 0.80% | 6.22 | 6.36 | 228002 | 14345 | 0.48% |
| 2025-04-25 | 6.21 | 6.28 | 0.08 | 1.29% | 6.20 | 6.30 | 229288 | 14342 | 0.48% |
| 2025-04-24 | 6.13 | 6.20 | 0.06 | 0.98% | 6.12 | 6.22 | 207975 | 12853 | 0.44% |