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 | 6.39 | 6.45 | 0.03 | 0.47% | 6.35 | 6.60 | 551828 | 35777 | 4.73% |
| 2025-07-31 | 6.53 | 6.42 | -0.13 | -1.98% | 6.40 | 6.61 | 703252 | 45719 | 6.03% |
| 2025-07-30 | 6.60 | 6.55 | -0.11 | -1.65% | 6.51 | 6.77 | 674185 | 44707 | 5.78% |
| 2025-07-29 | 6.75 | 6.66 | -0.05 | -0.75% | 6.51 | 6.78 | 784028 | 52124 | 6.72% |
| 2025-07-28 | 6.69 | 6.71 | -0.03 | -0.45% | 6.63 | 6.78 | 819721 | 54850 | 7.03% |
| 2025-07-25 | 7.30 | 6.74 | -0.44 | -6.13% | 6.66 | 7.30 | 1837948 | 125799 | 15.76% |
| 2025-07-24 | 6.49 | 7.18 | 0.65 | 9.95% | 6.49 | 7.18 | 1883372 | 131250 | 16.15% |
| 2025-07-23 | 6.85 | 6.53 | -0.44 | -6.31% | 6.50 | 7.14 | 1607847 | 109222 | 13.79% |
| 2025-07-22 | 6.81 | 6.97 | 0.28 | 4.19% | 6.63 | 7.34 | 1876299 | 129402 | 16.09% |
| 2025-07-21 | 6.52 | 6.69 | 0.11 | 1.67% | 6.44 | 6.85 | 1207250 | 80369 | 10.35% |
| 2025-07-18 | 6.56 | 6.58 | -0.06 | -0.90% | 6.42 | 6.61 | 781618 | 50969 | 6.70% |
| 2025-07-17 | 6.16 | 6.64 | 0.42 | 6.75% | 6.15 | 6.68 | 1404973 | 91256 | 12.05% |
| 2025-07-16 | 5.94 | 6.22 | 0.21 | 3.49% | 5.94 | 6.30 | 804379 | 49499 | 6.90% |
| 2025-07-15 | 6.16 | 6.01 | -0.23 | -3.69% | 5.86 | 6.19 | 789544 | 47112 | 6.77% |
| 2025-07-14 | 6.23 | 6.24 | -0.04 | -0.64% | 6.18 | 6.43 | 678312 | 42595 | 5.82% |
| 2025-07-11 | 6.22 | 6.28 | -0.11 | -1.72% | 6.19 | 6.46 | 858575 | 54099 | 7.36% |
| 2025-07-10 | 6.02 | 6.39 | 0.39 | 6.50% | 5.98 | 6.56 | 1599324 | 101432 | 13.72% |
| 2025-07-09 | 6.04 | 6.00 | -0.14 | -2.28% | 5.92 | 6.13 | 780406 | 46854 | 6.69% |
| 2025-07-08 | 5.94 | 6.14 | 0.20 | 3.37% | 5.89 | 6.53 | 1299711 | 81429 | 11.15% |
| 2025-07-07 | 6.06 | 5.94 | -0.15 | -2.46% | 5.91 | 6.20 | 615393 | 37038 | 5.28% |
| 2025-07-04 | 6.09 | 6.09 | 0.01 | 0.16% | 6.01 | 6.25 | 696002 | 42630 | 5.97% |
| 2025-07-03 | 5.94 | 6.08 | 0.10 | 1.67% | 5.91 | 6.19 | 691187 | 42215 | 5.93% |
| 2025-07-02 | 6.26 | 5.98 | -0.26 | -4.17% | 5.95 | 6.27 | 786325 | 47513 | 6.74% |
| 2025-07-01 | 5.89 | 6.24 | 0.36 | 6.12% | 5.89 | 6.25 | 1047739 | 63611 | 8.99% |
| 2025-06-30 | 5.84 | 5.88 | 0.03 | 0.51% | 5.74 | 5.89 | 391264 | 22815 | 3.36% |
| 2025-06-27 | 5.78 | 5.85 | 0.08 | 1.39% | 5.75 | 5.92 | 526949 | 30833 | 4.52% |
| 2025-06-26 | 5.70 | 5.77 | 0.01 | 0.17% | 5.60 | 5.81 | 440796 | 25262 | 3.78% |
| 2025-06-25 | 5.82 | 5.76 | -0.04 | -0.69% | 5.72 | 5.88 | 439111 | 25382 | 3.77% |
| 2025-06-24 | 5.75 | 5.80 | 0.08 | 1.40% | 5.71 | 5.89 | 539667 | 31336 | 4.63% |
| 2025-06-23 | 5.61 | 5.72 | 0.02 | 0.35% | 5.57 | 5.73 | 432338 | 24486 | 3.71% |
| 2025-06-20 | 5.68 | 5.70 | -0.01 | -0.18% | 5.61 | 5.74 | 338215 | 19227 | 2.90% |
| 2025-06-19 | 5.90 | 5.71 | -0.24 | -4.03% | 5.67 | 5.97 | 538599 | 31062 | 4.62% |
| 2025-06-18 | 5.98 | 5.95 | -0.04 | -0.67% | 5.86 | 6.00 | 445669 | 26424 | 3.82% |
| 2025-06-17 | 6.44 | 5.99 | -0.35 | -5.52% | 5.95 | 6.46 | 1005150 | 61642 | 8.62% |
| 2025-06-16 | 6.34 | 6.34 | 0.09 | 1.44% | 6.18 | 6.49 | 588894 | 37394 | 5.05% |
| 2025-06-13 | 6.45 | 6.25 | -0.35 | -5.30% | 6.20 | 6.66 | 1078165 | 68876 | 9.25% |
| 2025-06-12 | 6.61 | 6.60 | -0.06 | -0.90% | 6.46 | 6.80 | 1111592 | 73716 | 9.53% |
| 2025-06-11 | 6.80 | 6.66 | -0.03 | -0.45% | 6.54 | 6.83 | 995884 | 66334 | 8.54% |
| 2025-06-10 | 6.84 | 6.69 | -0.15 | -2.19% | 6.60 | 7.03 | 1491826 | 101272 | 12.80% |
| 2025-06-09 | 6.62 | 6.84 | 0.14 | 2.09% | 6.60 | 7.12 | 1940189 | 133681 | 16.64% |
| 2025-06-06 | 6.49 | 6.70 | 0.21 | 3.24% | 6.27 | 6.83 | 2001222 | 131537 | 17.16% |
| 2025-06-05 | 7.01 | 6.49 | -0.63 | -8.85% | 6.41 | 7.07 | 2273277 | 150929 | 19.50% |
| 2025-06-04 | 7.40 | 7.12 | 0.39 | 5.79% | 6.58 | 7.40 | 3176624 | 223698 | 27.25% |
| 2025-06-03 | 6.24 | 6.73 | 0.61 | 9.97% | 6.20 | 6.73 | 720320 | 47014 | 6.18% |
| 2025-05-30 | 5.54 | 6.12 | 0.56 | 10.07% | 5.54 | 6.12 | 666604 | 40397 | 5.72% |
| 2025-05-29 | 5.22 | 5.56 | 0.30 | 5.70% | 5.18 | 5.78 | 881211 | 48470 | 7.56% |
| 2025-05-28 | 5.49 | 5.26 | -0.27 | -4.88% | 5.20 | 5.49 | 696468 | 36807 | 5.97% |
| 2025-05-27 | 5.38 | 5.53 | 0.13 | 2.41% | 5.23 | 5.57 | 784554 | 42607 | 6.73% |
| 2025-05-26 | 5.88 | 5.40 | -0.46 | -7.85% | 5.27 | 5.88 | 1348872 | 72808 | 11.57% |
| 2025-05-23 | 5.93 | 5.86 | -0.22 | -3.62% | 5.79 | 6.17 | 948696 | 56446 | 8.14% |
| 2025-05-22 | 5.85 | 6.08 | 0.12 | 2.01% | 5.72 | 6.09 | 749961 | 44003 | 6.43% |
| 2025-05-21 | 5.68 | 5.96 | 0.28 | 4.93% | 5.66 | 6.08 | 1202490 | 70661 | 10.31% |
| 2025-05-20 | 5.70 | 5.68 | 0.01 | 0.18% | 5.66 | 5.87 | 818427 | 47128 | 7.02% |
| 2025-05-19 | 5.64 | 5.67 | 0.02 | 0.35% | 5.40 | 5.71 | 843688 | 47180 | 7.24% |
| 2025-05-16 | 5.43 | 5.65 | 0.22 | 4.05% | 5.31 | 5.85 | 1443283 | 80397 | 12.38% |
| 2025-05-15 | 4.96 | 5.43 | 0.49 | 9.92% | 4.91 | 5.43 | 746590 | 39040 | 6.40% |
| 2025-05-14 | 4.95 | 4.94 | -0.06 | -1.20% | 4.85 | 4.99 | 318458 | 15681 | 2.73% |
| 2025-05-13 | 5.13 | 5.00 | -0.14 | -2.72% | 4.96 | 5.18 | 438398 | 22112 | 3.76% |
| 2025-05-12 | 5.21 | 5.14 | -0.12 | -2.28% | 5.01 | 5.26 | 477550 | 24445 | 4.10% |
| 2025-05-09 | 5.35 | 5.26 | -0.04 | -0.75% | 5.24 | 5.56 | 608126 | 32685 | 5.22% |
| 2025-05-08 | 5.08 | 5.30 | 0.26 | 5.16% | 5.08 | 5.35 | 591239 | 30807 | 5.07% |
| 2025-05-07 | 5.11 | 5.04 | 0.00 | 0.00% | 4.98 | 5.28 | 289348 | 14719 | 2.48% |
| 2025-05-06 | 4.83 | 5.04 | 0.24 | 5.00% | 4.83 | 5.11 | 373544 | 18740 | 3.20% |
| 2025-04-30 | 4.79 | 4.80 | -0.01 | -0.21% | 4.78 | 5.16 | 427056 | 20841 | 3.66% |
| 2025-04-29 | 4.83 | 4.81 | -0.02 | -0.41% | 4.74 | 4.91 | 215024 | 10380 | 1.84% |
| 2025-04-28 | 4.95 | 4.83 | -0.11 | -2.23% | 4.78 | 4.95 | 262055 | 12687 | 2.25% |
| 2025-04-25 | 5.15 | 4.94 | -0.19 | -3.70% | 4.91 | 5.18 | 422038 | 20987 | 3.62% |
| 2025-04-24 | 5.15 | 5.13 | 0.03 | 0.59% | 5.10 | 5.29 | 462032 | 23938 | 3.96% |