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 | 6.25 | 6.12 | -0.13 | -2.08% | 6.10 | 6.33 | 376027 | 23197 | 5.63% |
| 2025-07-31 | 6.61 | 6.25 | -0.35 | -5.30% | 6.20 | 6.65 | 727637 | 46343 | 10.90% |
| 2025-07-30 | 7.22 | 6.60 | -0.73 | -9.96% | 6.60 | 7.37 | 1019569 | 70158 | 15.27% |
| 2025-07-29 | 7.35 | 7.33 | -0.04 | -0.54% | 7.18 | 7.65 | 649848 | 48131 | 9.73% |
| 2025-07-28 | 7.29 | 7.37 | -0.03 | -0.41% | 7.17 | 7.48 | 680553 | 49682 | 10.19% |
| 2025-07-25 | 6.86 | 7.40 | 0.51 | 7.40% | 6.85 | 7.58 | 1216438 | 88831 | 18.21% |
| 2025-07-24 | 6.79 | 6.89 | 0.10 | 1.47% | 6.78 | 7.05 | 471392 | 32516 | 7.06% |
| 2025-07-23 | 6.76 | 6.79 | 0.00 | 0.00% | 6.72 | 6.96 | 423705 | 28899 | 6.34% |
| 2025-07-22 | 6.86 | 6.79 | -0.15 | -2.16% | 6.76 | 6.91 | 453672 | 30912 | 6.79% |
| 2025-07-21 | 6.60 | 6.94 | 0.26 | 3.89% | 6.46 | 7.00 | 792797 | 53408 | 11.87% |
| 2025-07-18 | 6.39 | 6.68 | 0.32 | 5.03% | 6.34 | 6.75 | 760130 | 49994 | 11.38% |
| 2025-07-17 | 6.28 | 6.36 | 0.08 | 1.27% | 6.24 | 6.48 | 404210 | 25786 | 6.05% |
| 2025-07-16 | 6.17 | 6.28 | 0.10 | 1.62% | 6.17 | 6.35 | 265921 | 16689 | 3.98% |
| 2025-07-15 | 6.25 | 6.18 | -0.07 | -1.12% | 6.08 | 6.26 | 273362 | 16788 | 4.09% |
| 2025-07-14 | 6.23 | 6.25 | -0.04 | -0.64% | 6.19 | 6.31 | 283160 | 17676 | 4.24% |
| 2025-07-11 | 6.18 | 6.29 | 0.09 | 1.45% | 6.18 | 6.31 | 274389 | 17190 | 4.11% |
| 2025-07-10 | 6.22 | 6.20 | -0.02 | -0.32% | 6.17 | 6.26 | 197874 | 12293 | 2.96% |
| 2025-07-09 | 6.27 | 6.22 | -0.03 | -0.48% | 6.22 | 6.33 | 230618 | 14442 | 3.45% |
| 2025-07-08 | 6.25 | 6.25 | -0.02 | -0.32% | 6.19 | 6.27 | 233748 | 14580 | 3.50% |
| 2025-07-07 | 6.19 | 6.27 | 0.08 | 1.29% | 6.15 | 6.33 | 235378 | 14736 | 3.52% |
| 2025-07-04 | 6.30 | 6.19 | -0.07 | -1.12% | 6.14 | 6.34 | 277264 | 17273 | 4.15% |
| 2025-07-03 | 6.29 | 6.26 | -0.05 | -0.79% | 6.22 | 6.34 | 288582 | 18099 | 4.32% |
| 2025-07-02 | 6.43 | 6.31 | -0.14 | -2.17% | 6.26 | 6.44 | 364402 | 23033 | 5.46% |
| 2025-07-01 | 6.58 | 6.45 | -0.19 | -2.86% | 6.35 | 6.62 | 605053 | 39064 | 9.06% |
| 2025-06-30 | 6.30 | 6.64 | 0.31 | 4.90% | 6.24 | 6.84 | 936793 | 60728 | 14.03% |
| 2025-06-27 | 6.29 | 6.33 | 0.23 | 3.77% | 6.13 | 6.42 | 879257 | 55335 | 13.17% |
| 2025-06-26 | 6.15 | 6.10 | -0.10 | -1.61% | 6.05 | 6.23 | 534616 | 32752 | 8.00% |
| 2025-06-25 | 6.05 | 6.20 | 0.13 | 2.14% | 6.05 | 6.24 | 609585 | 37510 | 9.13% |
| 2025-06-24 | 6.10 | 6.07 | -0.02 | -0.33% | 6.04 | 6.18 | 567550 | 34549 | 8.50% |
| 2025-06-23 | 5.76 | 6.09 | 0.22 | 3.75% | 5.76 | 6.13 | 727805 | 43528 | 10.90% |
| 2025-06-20 | 6.20 | 5.87 | -0.20 | -3.29% | 5.81 | 6.25 | 774932 | 46236 | 11.60% |
| 2025-06-19 | 6.40 | 6.07 | -0.46 | -7.04% | 6.05 | 6.49 | 1097741 | 68115 | 16.44% |
| 2025-06-18 | 7.05 | 6.53 | -0.73 | -10.06% | 6.53 | 7.28 | 1399533 | 94769 | 20.96% |
| 2025-06-17 | 7.68 | 7.26 | -0.81 | -10.04% | 7.26 | 7.97 | 1726266 | 130806 | 25.85% |
| 2025-06-16 | 7.36 | 8.07 | 0.48 | 6.32% | 7.12 | 8.35 | 2253558 | 176496 | 33.74% |
| 2025-06-13 | 8.00 | 7.59 | 0.03 | 0.40% | 7.55 | 8.32 | 2305663 | 187636 | 34.52% |
| 2025-06-12 | 6.75 | 7.56 | 0.69 | 10.04% | 6.47 | 7.56 | 1634521 | 115929 | 24.47% |
| 2025-06-11 | 6.55 | 6.87 | 0.09 | 1.33% | 6.27 | 6.94 | 1413666 | 92906 | 21.17% |
| 2025-06-10 | 6.32 | 6.78 | 0.19 | 2.88% | 6.21 | 7.14 | 1606248 | 106059 | 24.05% |
| 2025-06-09 | 6.45 | 6.59 | -0.07 | -1.05% | 6.40 | 7.19 | 1652595 | 111057 | 24.74% |
| 2025-06-06 | 6.66 | 6.66 | 0.61 | 10.08% | 6.31 | 6.66 | 683717 | 45116 | 10.24% |
| 2025-06-05 | 5.47 | 6.05 | 0.55 | 10.00% | 5.39 | 6.05 | 464914 | 26741 | 6.96% |
| 2025-06-04 | 5.51 | 5.50 | -0.07 | -1.26% | 5.45 | 5.57 | 173683 | 9536 | 2.60% |
| 2025-06-03 | 5.44 | 5.57 | 0.08 | 1.46% | 5.39 | 5.69 | 227518 | 12680 | 3.41% |
| 2025-05-30 | 5.50 | 5.49 | -0.01 | -0.18% | 5.39 | 5.51 | 156732 | 8548 | 2.35% |
| 2025-05-29 | 5.40 | 5.50 | 0.07 | 1.29% | 5.36 | 5.51 | 189075 | 10327 | 2.83% |
| 2025-05-28 | 5.38 | 5.43 | 0.03 | 0.56% | 5.33 | 5.47 | 240198 | 12984 | 3.60% |
| 2025-05-27 | 5.22 | 5.40 | 0.15 | 2.86% | 5.22 | 5.57 | 303864 | 16392 | 4.55% |
| 2025-05-26 | 5.16 | 5.25 | 0.07 | 1.35% | 5.16 | 5.26 | 91064 | 4761 | 1.36% |
| 2025-05-23 | 5.25 | 5.18 | -0.09 | -1.71% | 5.17 | 5.33 | 116596 | 6125 | 1.75% |
| 2025-05-22 | 5.34 | 5.27 | -0.11 | -2.04% | 5.25 | 5.41 | 129144 | 6877 | 1.93% |
| 2025-05-21 | 5.32 | 5.38 | 0.04 | 0.75% | 5.27 | 5.45 | 194730 | 10473 | 2.92% |
| 2025-05-20 | 5.29 | 5.34 | 0.05 | 0.95% | 5.26 | 5.34 | 138580 | 7363 | 2.07% |
| 2025-05-19 | 5.19 | 5.29 | 0.09 | 1.73% | 5.16 | 5.30 | 139304 | 7323 | 2.09% |
| 2025-05-16 | 5.14 | 5.20 | 0.04 | 0.78% | 5.13 | 5.23 | 101492 | 5274 | 1.52% |
| 2025-05-15 | 5.19 | 5.16 | -0.04 | -0.77% | 5.14 | 5.24 | 100957 | 5229 | 1.51% |
| 2025-05-14 | 5.17 | 5.20 | 0.03 | 0.58% | 5.14 | 5.20 | 107660 | 5571 | 1.61% |
| 2025-05-13 | 5.25 | 5.17 | -0.04 | -0.77% | 5.15 | 5.30 | 123941 | 6449 | 1.86% |
| 2025-05-12 | 5.20 | 5.21 | 0.04 | 0.77% | 5.15 | 5.25 | 116950 | 6073 | 1.75% |
| 2025-05-09 | 5.25 | 5.17 | -0.09 | -1.71% | 5.15 | 5.26 | 160568 | 8320 | 2.40% |
| 2025-05-08 | 5.20 | 5.26 | 0.02 | 0.38% | 5.13 | 5.28 | 240466 | 12553 | 3.60% |
| 2025-05-07 | 5.25 | 5.24 | 0.04 | 0.77% | 5.22 | 5.64 | 385664 | 20558 | 5.77% |
| 2025-05-06 | 5.23 | 5.20 | -0.02 | -0.38% | 5.17 | 5.35 | 284478 | 14836 | 4.26% |
| 2025-04-30 | 5.01 | 5.22 | 0.21 | 4.19% | 4.99 | 5.28 | 305989 | 15765 | 4.58% |
| 2025-04-29 | 4.91 | 5.01 | 0.08 | 1.62% | 4.85 | 5.07 | 179294 | 8953 | 2.68% |
| 2025-04-28 | 4.88 | 4.93 | 0.02 | 0.41% | 4.79 | 4.95 | 157598 | 7694 | 2.36% |
| 2025-04-25 | 5.03 | 4.91 | -0.07 | -1.41% | 4.90 | 5.05 | 181552 | 8981 | 2.72% |
| 2025-04-24 | 5.15 | 4.98 | -0.07 | -1.39% | 4.97 | 5.36 | 297670 | 15168 | 4.46% |