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 | 11.02 | 10.13 | -1.13 | -10.04% | 10.13 | 11.26 | 201621 | 21156 | 5.66% |
| 2025-07-31 | 11.13 | 11.26 | -0.03 | -0.27% | 10.35 | 11.70 | 329870 | 36408 | 9.26% |
| 2025-07-30 | 10.24 | 11.29 | 0.90 | 8.66% | 10.06 | 11.43 | 301295 | 32793 | 8.45% |
| 2025-07-29 | 9.50 | 10.39 | 0.89 | 9.37% | 9.42 | 10.39 | 216722 | 21724 | 6.08% |
| 2025-07-28 | 9.20 | 9.50 | -0.08 | -0.84% | 9.20 | 9.99 | 222113 | 21347 | 6.23% |
| 2025-07-25 | 8.66 | 9.58 | 0.83 | 9.49% | 8.63 | 9.60 | 227681 | 20805 | 6.39% |
| 2025-07-24 | 8.38 | 8.75 | 0.45 | 5.42% | 8.24 | 8.80 | 227340 | 19486 | 6.38% |
| 2025-07-23 | 8.19 | 8.30 | 0.03 | 0.36% | 7.98 | 8.78 | 278626 | 23190 | 7.82% |
| 2025-07-22 | 8.12 | 8.27 | 0.12 | 1.47% | 7.96 | 8.43 | 250116 | 20429 | 7.02% |
| 2025-07-21 | 7.40 | 8.15 | 0.74 | 9.99% | 7.31 | 8.15 | 290083 | 23005 | 8.14% |
| 2025-07-18 | 7.40 | 7.41 | -0.18 | -2.37% | 7.28 | 7.64 | 193765 | 14416 | 5.44% |
| 2025-07-17 | 7.24 | 7.59 | 0.22 | 2.99% | 6.89 | 7.68 | 248162 | 17828 | 6.96% |
| 2025-07-16 | 7.29 | 7.37 | 0.05 | 0.68% | 7.25 | 7.45 | 107854 | 7917 | 3.03% |
| 2025-07-15 | 7.42 | 7.32 | -0.32 | -4.19% | 7.27 | 7.53 | 155885 | 11531 | 4.37% |
| 2025-07-14 | 7.56 | 7.64 | -0.15 | -1.93% | 7.46 | 7.88 | 201161 | 15356 | 5.64% |
| 2025-07-11 | 7.24 | 7.79 | 0.39 | 5.27% | 7.03 | 7.90 | 285831 | 21022 | 8.02% |
| 2025-07-10 | 6.86 | 7.40 | 0.32 | 4.52% | 6.77 | 7.67 | 386555 | 28017 | 10.85% |
| 2025-07-09 | 6.52 | 7.08 | 0.59 | 9.09% | 6.46 | 7.12 | 232471 | 15821 | 6.52% |
| 2025-07-08 | 6.38 | 6.49 | 0.12 | 1.88% | 6.34 | 6.52 | 60632 | 3897 | 1.70% |
| 2025-07-07 | 6.34 | 6.37 | 0.02 | 0.31% | 6.29 | 6.48 | 77483 | 4942 | 2.17% |
| 2025-07-04 | 6.44 | 6.35 | -0.07 | -1.09% | 6.33 | 6.49 | 28444 | 1815 | 0.80% |
| 2025-07-03 | 6.40 | 6.42 | 0.04 | 0.63% | 6.38 | 6.55 | 54047 | 3477 | 1.52% |
| 2025-07-02 | 6.39 | 6.38 | 0.02 | 0.31% | 6.31 | 6.42 | 48564 | 3093 | 1.36% |
| 2025-07-01 | 6.54 | 6.36 | -0.15 | -2.30% | 6.35 | 6.61 | 87866 | 5678 | 2.47% |
| 2025-06-30 | 6.37 | 6.51 | 0.16 | 2.52% | 6.37 | 6.61 | 161837 | 10537 | 4.54% |
| 2025-06-27 | 6.28 | 6.35 | 0.07 | 1.11% | 6.28 | 6.46 | 129351 | 8230 | 3.63% |
| 2025-06-26 | 6.26 | 6.28 | 0.01 | 0.16% | 6.17 | 6.32 | 47444 | 2973 | 1.33% |
| 2025-06-25 | 6.27 | 6.27 | 0.04 | 0.64% | 6.17 | 6.30 | 62773 | 3926 | 1.76% |
| 2025-06-24 | 6.06 | 6.23 | 0.19 | 3.15% | 6.01 | 6.30 | 93411 | 5780 | 2.62% |
| 2025-06-23 | 5.86 | 6.04 | 0.12 | 2.03% | 5.85 | 6.06 | 38695 | 2311 | 1.09% |
| 2025-06-20 | 5.90 | 5.92 | -0.01 | -0.17% | 5.90 | 6.07 | 30711 | 1829 | 0.86% |
| 2025-06-19 | 6.07 | 5.93 | -0.12 | -1.98% | 5.93 | 6.08 | 39546 | 2365 | 1.11% |
| 2025-06-18 | 6.00 | 6.05 | -0.05 | -0.82% | 5.97 | 6.19 | 55566 | 3350 | 1.56% |
| 2025-06-17 | 6.21 | 6.10 | 0.00 | 0.00% | 6.08 | 6.29 | 62287 | 3830 | 1.75% |
| 2025-06-16 | 6.08 | 6.10 | 0.00 | 0.00% | 6.06 | 6.15 | 40524 | 2477 | 1.14% |
| 2025-06-13 | 6.17 | 6.10 | -0.10 | -1.61% | 6.08 | 6.20 | 64938 | 3976 | 1.82% |
| 2025-06-12 | 6.27 | 6.20 | -0.10 | -1.59% | 6.11 | 6.31 | 65544 | 4071 | 1.84% |
| 2025-06-11 | 6.25 | 6.30 | 0.04 | 0.64% | 6.21 | 6.38 | 84329 | 5321 | 2.37% |
| 2025-06-10 | 6.19 | 6.26 | 0.07 | 1.13% | 6.09 | 6.33 | 82391 | 5128 | 2.31% |
| 2025-06-09 | 6.17 | 6.19 | 0.01 | 0.16% | 6.15 | 6.23 | 40153 | 2483 | 1.13% |
| 2025-06-06 | 6.20 | 6.18 | 0.01 | 0.16% | 6.12 | 6.22 | 48093 | 2962 | 1.35% |
| 2025-06-05 | 6.20 | 6.17 | -0.08 | -1.28% | 6.14 | 6.26 | 74903 | 4627 | 2.10% |
| 2025-06-04 | 6.30 | 6.25 | -0.04 | -0.64% | 6.20 | 6.32 | 64423 | 4035 | 1.81% |
| 2025-06-03 | 6.24 | 6.29 | 0.05 | 0.80% | 6.22 | 6.30 | 43444 | 2727 | 1.22% |
| 2025-05-30 | 6.37 | 6.24 | -0.11 | -1.73% | 6.24 | 6.38 | 43427 | 2724 | 1.22% |
| 2025-05-29 | 6.36 | 6.35 | 0.02 | 0.32% | 6.24 | 6.39 | 76098 | 4811 | 2.14% |
| 2025-05-28 | 6.28 | 6.33 | 0.09 | 1.44% | 6.23 | 6.56 | 110685 | 7052 | 3.11% |
| 2025-05-27 | 6.28 | 6.24 | 0.06 | 0.97% | 6.13 | 6.28 | 46150 | 2874 | 1.29% |
| 2025-05-26 | 6.11 | 6.18 | 0.01 | 0.16% | 6.11 | 6.23 | 43127 | 2657 | 1.21% |
| 2025-05-23 | 6.15 | 6.17 | 0.02 | 0.33% | 6.10 | 6.28 | 59813 | 3700 | 1.68% |
| 2025-05-22 | 6.21 | 6.15 | -0.10 | -1.60% | 6.14 | 6.32 | 51448 | 3194 | 1.44% |
| 2025-05-21 | 6.40 | 6.25 | -0.12 | -1.88% | 6.21 | 6.42 | 59644 | 3742 | 1.67% |
| 2025-05-20 | 6.32 | 6.37 | 0.04 | 0.63% | 6.30 | 6.42 | 67973 | 4327 | 1.91% |
| 2025-05-19 | 6.21 | 6.33 | 0.09 | 1.44% | 6.19 | 6.37 | 53771 | 3392 | 1.51% |
| 2025-05-16 | 6.20 | 6.24 | -0.01 | -0.16% | 6.17 | 6.26 | 45665 | 2843 | 1.28% |
| 2025-05-15 | 6.38 | 6.25 | -0.12 | -1.88% | 6.23 | 6.38 | 70353 | 4418 | 1.97% |
| 2025-05-14 | 6.37 | 6.37 | -0.05 | -0.78% | 6.25 | 6.45 | 96462 | 6108 | 2.71% |
| 2025-05-13 | 6.23 | 6.42 | 0.25 | 4.05% | 6.23 | 6.50 | 174736 | 11171 | 4.90% |
| 2025-05-12 | 6.30 | 6.17 | -0.07 | -1.12% | 6.08 | 6.38 | 116160 | 7193 | 3.26% |
| 2025-05-09 | 6.46 | 6.24 | -0.22 | -3.41% | 6.24 | 6.46 | 100273 | 6368 | 2.81% |
| 2025-05-08 | 6.35 | 6.46 | 0.06 | 0.94% | 6.33 | 6.54 | 111321 | 7220 | 3.12% |
| 2025-05-07 | 6.28 | 6.40 | 0.17 | 2.73% | 6.23 | 6.46 | 110698 | 7028 | 3.11% |
| 2025-05-06 | 6.16 | 6.23 | 0.07 | 1.14% | 6.15 | 6.25 | 67667 | 4199 | 1.90% |
| 2025-04-30 | 6.23 | 6.16 | -0.11 | -1.75% | 6.15 | 6.37 | 82950 | 5187 | 2.33% |
| 2025-04-29 | 6.13 | 6.27 | 0.10 | 1.62% | 6.08 | 6.29 | 74667 | 4618 | 2.10% |
| 2025-04-28 | 6.01 | 6.17 | 0.16 | 2.66% | 6.01 | 6.24 | 102027 | 6269 | 2.86% |
| 2025-04-25 | 6.13 | 6.01 | -0.09 | -1.48% | 6.00 | 6.20 | 88576 | 5401 | 2.49% |
| 2025-04-24 | 6.23 | 6.10 | -0.18 | -2.87% | 6.08 | 6.28 | 123073 | 7568 | 3.45% |