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 | 7.23 | 7.28 | 0.11 | 1.53% | 7.20 | 7.48 | 354616 | 25960 | 7.83% |
| 2025-07-31 | 7.37 | 7.17 | -0.14 | -1.92% | 7.16 | 7.40 | 377538 | 27368 | 8.34% |
| 2025-07-30 | 7.34 | 7.31 | -0.19 | -2.53% | 7.20 | 7.49 | 604445 | 44451 | 13.34% |
| 2025-07-29 | 7.66 | 7.50 | -0.11 | -1.45% | 7.40 | 8.08 | 1125837 | 86474 | 24.86% |
| 2025-07-28 | 7.05 | 7.61 | 0.69 | 9.97% | 7.01 | 7.61 | 259484 | 19613 | 5.73% |
| 2025-07-25 | 6.85 | 6.92 | 0.07 | 1.02% | 6.80 | 7.12 | 331367 | 23136 | 7.32% |
| 2025-07-24 | 6.80 | 6.85 | 0.09 | 1.33% | 6.78 | 6.95 | 158891 | 10869 | 3.51% |
| 2025-07-23 | 6.80 | 6.76 | -0.05 | -0.73% | 6.73 | 6.86 | 157765 | 10725 | 3.48% |
| 2025-07-22 | 6.86 | 6.81 | -0.09 | -1.30% | 6.78 | 6.89 | 158159 | 10793 | 3.49% |
| 2025-07-21 | 6.88 | 6.90 | 0.02 | 0.29% | 6.83 | 6.93 | 171636 | 11803 | 3.79% |
| 2025-07-18 | 6.93 | 6.88 | -0.03 | -0.43% | 6.73 | 6.97 | 217860 | 14858 | 4.81% |
| 2025-07-17 | 6.77 | 6.91 | 0.15 | 2.22% | 6.73 | 6.98 | 268285 | 18466 | 5.92% |
| 2025-07-16 | 6.65 | 6.76 | 0.09 | 1.35% | 6.64 | 6.78 | 212763 | 14314 | 4.70% |
| 2025-07-15 | 6.72 | 6.67 | -0.08 | -1.19% | 6.58 | 6.76 | 177976 | 11804 | 3.93% |
| 2025-07-14 | 6.65 | 6.75 | 0.10 | 1.50% | 6.60 | 6.80 | 212993 | 14326 | 4.70% |
| 2025-07-11 | 6.70 | 6.65 | -0.04 | -0.60% | 6.61 | 6.75 | 212358 | 14157 | 4.69% |
| 2025-07-10 | 6.54 | 6.69 | 0.13 | 1.98% | 6.54 | 6.79 | 329541 | 22017 | 7.28% |
| 2025-07-09 | 6.63 | 6.56 | -0.09 | -1.35% | 6.53 | 6.64 | 218067 | 14354 | 4.81% |
| 2025-07-08 | 6.62 | 6.65 | 0.05 | 0.76% | 6.60 | 6.78 | 293774 | 19564 | 6.49% |
| 2025-07-07 | 6.62 | 6.60 | -0.01 | -0.15% | 6.56 | 6.67 | 229685 | 15177 | 5.07% |
| 2025-07-04 | 6.72 | 6.61 | -0.09 | -1.34% | 6.55 | 6.85 | 382098 | 25358 | 8.44% |
| 2025-07-03 | 6.78 | 6.70 | -0.15 | -2.19% | 6.63 | 6.85 | 590767 | 39647 | 13.04% |
| 2025-07-02 | 6.87 | 6.85 | 0.06 | 0.88% | 6.74 | 7.45 | 1076341 | 75137 | 23.76% |
| 2025-07-01 | 6.16 | 6.79 | 0.62 | 10.05% | 6.14 | 6.79 | 535252 | 35687 | 11.82% |
| 2025-06-30 | 6.11 | 6.17 | 0.07 | 1.15% | 6.09 | 6.17 | 73852 | 4529 | 1.63% |
| 2025-06-27 | 6.08 | 6.10 | 0.03 | 0.49% | 6.07 | 6.15 | 55243 | 3375 | 1.22% |
| 2025-06-26 | 6.13 | 6.07 | -0.05 | -0.82% | 6.06 | 6.14 | 58908 | 3585 | 1.30% |
| 2025-06-25 | 6.17 | 6.12 | -0.03 | -0.49% | 6.05 | 6.18 | 78016 | 4767 | 1.72% |
| 2025-06-24 | 6.02 | 6.15 | 0.12 | 1.99% | 6.01 | 6.17 | 73949 | 4537 | 1.63% |
| 2025-06-23 | 5.87 | 6.03 | 0.13 | 2.20% | 5.83 | 6.05 | 70568 | 4207 | 1.56% |
| 2025-06-20 | 5.91 | 5.90 | -0.01 | -0.17% | 5.84 | 5.95 | 60352 | 3559 | 1.33% |
| 2025-06-19 | 6.06 | 5.91 | -0.15 | -2.48% | 5.89 | 6.09 | 85096 | 5081 | 1.88% |
| 2025-06-18 | 6.19 | 6.06 | -0.17 | -2.73% | 6.05 | 6.22 | 101041 | 6163 | 2.23% |
| 2025-06-17 | 6.35 | 6.23 | -0.07 | -1.11% | 6.20 | 6.44 | 138542 | 8697 | 3.06% |
| 2025-06-16 | 6.15 | 6.30 | 0.14 | 2.27% | 6.13 | 6.44 | 191726 | 12065 | 4.23% |
| 2025-06-13 | 6.30 | 6.16 | -0.14 | -2.22% | 6.14 | 6.33 | 83933 | 5209 | 1.85% |
| 2025-06-12 | 6.30 | 6.30 | 0.00 | 0.00% | 6.25 | 6.33 | 66557 | 4180 | 1.47% |
| 2025-06-11 | 6.29 | 6.30 | -0.01 | -0.16% | 6.27 | 6.35 | 68895 | 4342 | 1.52% |
| 2025-06-10 | 6.29 | 6.31 | 0.02 | 0.32% | 6.22 | 6.37 | 113309 | 7138 | 2.50% |
| 2025-06-09 | 6.18 | 6.29 | 0.13 | 2.11% | 6.18 | 6.32 | 110027 | 6916 | 2.43% |
| 2025-06-06 | 6.12 | 6.16 | 0.04 | 0.65% | 6.11 | 6.18 | 54817 | 3368 | 1.21% |
| 2025-06-05 | 6.23 | 6.12 | -0.11 | -1.77% | 6.09 | 6.23 | 88724 | 5450 | 1.96% |
| 2025-06-04 | 6.20 | 6.23 | 0.03 | 0.48% | 6.17 | 6.24 | 95895 | 5951 | 2.12% |
| 2025-06-03 | 6.04 | 6.20 | 0.13 | 2.14% | 6.02 | 6.22 | 126003 | 7763 | 2.78% |
| 2025-05-30 | 6.06 | 6.07 | 0.02 | 0.33% | 6.05 | 6.17 | 100783 | 6148 | 2.23% |
| 2025-05-29 | 6.09 | 6.15 | 0.06 | 0.99% | 6.04 | 6.19 | 83092 | 5104 | 1.83% |
| 2025-05-28 | 6.10 | 6.09 | -0.01 | -0.16% | 6.04 | 6.13 | 59605 | 3620 | 1.32% |
| 2025-05-27 | 6.03 | 6.10 | 0.09 | 1.50% | 5.98 | 6.12 | 69601 | 4219 | 1.54% |
| 2025-05-26 | 6.05 | 6.01 | -0.04 | -0.66% | 5.95 | 6.07 | 75644 | 4545 | 1.67% |
| 2025-05-23 | 6.04 | 6.05 | -0.01 | -0.17% | 6.03 | 6.17 | 87727 | 5373 | 1.94% |
| 2025-05-22 | 6.10 | 6.06 | -0.08 | -1.30% | 6.03 | 6.14 | 87171 | 5301 | 1.92% |
| 2025-05-21 | 6.10 | 6.14 | 0.06 | 0.99% | 6.07 | 6.16 | 98536 | 6042 | 2.18% |
| 2025-05-20 | 6.05 | 6.08 | 0.06 | 1.00% | 6.03 | 6.17 | 75124 | 4565 | 1.66% |
| 2025-05-19 | 6.03 | 6.02 | -0.02 | -0.33% | 5.96 | 6.04 | 78718 | 4723 | 1.74% |
| 2025-05-16 | 5.93 | 6.04 | 0.10 | 1.68% | 5.91 | 6.07 | 126187 | 7576 | 2.79% |
| 2025-05-15 | 5.90 | 5.94 | 0.02 | 0.34% | 5.87 | 6.03 | 80924 | 4814 | 1.79% |
| 2025-05-14 | 5.88 | 5.92 | 0.01 | 0.17% | 5.83 | 5.94 | 52498 | 3087 | 1.16% |
| 2025-05-13 | 5.92 | 5.91 | 0.01 | 0.17% | 5.89 | 5.96 | 46755 | 2768 | 1.03% |
| 2025-05-12 | 5.93 | 5.90 | -0.02 | -0.34% | 5.85 | 5.96 | 72624 | 4279 | 1.60% |
| 2025-05-09 | 5.95 | 5.92 | -0.03 | -0.50% | 5.90 | 5.97 | 71555 | 4244 | 1.58% |
| 2025-05-08 | 5.92 | 5.95 | 0.02 | 0.34% | 5.87 | 5.98 | 78261 | 4646 | 1.73% |
| 2025-05-07 | 5.88 | 5.93 | 0.09 | 1.54% | 5.86 | 5.94 | 108189 | 6386 | 2.39% |
| 2025-05-06 | 5.78 | 5.84 | 0.09 | 1.57% | 5.77 | 5.88 | 80566 | 4695 | 1.78% |
| 2025-04-30 | 5.72 | 5.75 | 0.02 | 0.35% | 5.72 | 5.78 | 62437 | 3590 | 1.38% |
| 2025-04-29 | 5.61 | 5.73 | 0.08 | 1.42% | 5.61 | 5.79 | 76386 | 4376 | 1.69% |
| 2025-04-28 | 5.80 | 5.65 | -0.16 | -2.75% | 5.58 | 5.80 | 93487 | 5287 | 2.06% |
| 2025-04-25 | 5.92 | 5.81 | -0.13 | -2.19% | 5.79 | 5.93 | 119570 | 6978 | 2.64% |
| 2025-04-24 | 5.90 | 5.94 | 0.04 | 0.68% | 5.88 | 6.00 | 79068 | 4700 | 1.75% |