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 | 6.27 | 6.54 | 0.30 | 4.81% | 6.23 | 6.60 | 834499 | 53785 | 11.74% |
| 2025-07-31 | 6.27 | 6.24 | -0.03 | -0.48% | 6.19 | 6.34 | 257346 | 16072 | 3.62% |
| 2025-07-30 | 6.14 | 6.27 | 0.12 | 1.95% | 6.13 | 6.33 | 392179 | 24512 | 5.52% |
| 2025-07-29 | 6.20 | 6.15 | -0.04 | -0.65% | 6.09 | 6.22 | 160273 | 9829 | 2.25% |
| 2025-07-28 | 6.22 | 6.19 | -0.01 | -0.16% | 6.18 | 6.23 | 137458 | 8525 | 1.93% |
| 2025-07-25 | 6.25 | 6.20 | -0.01 | -0.16% | 6.18 | 6.25 | 138560 | 8598 | 1.95% |
| 2025-07-24 | 6.16 | 6.21 | 0.05 | 0.81% | 6.15 | 6.21 | 164966 | 10219 | 2.32% |
| 2025-07-23 | 6.20 | 6.16 | -0.03 | -0.48% | 6.15 | 6.24 | 193595 | 12004 | 2.72% |
| 2025-07-22 | 6.19 | 6.19 | 0.01 | 0.16% | 6.13 | 6.20 | 139834 | 8609 | 1.97% |
| 2025-07-21 | 6.12 | 6.18 | 0.05 | 0.82% | 6.11 | 6.18 | 188009 | 11586 | 2.64% |
| 2025-07-18 | 6.15 | 6.13 | -0.01 | -0.16% | 6.11 | 6.16 | 81804 | 5007 | 1.15% |
| 2025-07-17 | 6.10 | 6.14 | 0.04 | 0.66% | 6.09 | 6.17 | 112310 | 6889 | 1.58% |
| 2025-07-16 | 6.08 | 6.10 | 0.03 | 0.49% | 6.06 | 6.11 | 70029 | 4266 | 0.99% |
| 2025-07-15 | 6.14 | 6.07 | -0.07 | -1.14% | 6.05 | 6.14 | 137959 | 8385 | 1.94% |
| 2025-07-14 | 6.16 | 6.14 | -0.04 | -0.65% | 6.13 | 6.17 | 100819 | 6194 | 1.42% |
| 2025-07-11 | 6.15 | 6.18 | 0.03 | 0.49% | 6.13 | 6.18 | 163916 | 10104 | 2.31% |
| 2025-07-10 | 6.12 | 6.15 | 0.02 | 0.33% | 6.10 | 6.17 | 129546 | 7961 | 1.82% |
| 2025-07-09 | 6.12 | 6.13 | 0.01 | 0.16% | 6.10 | 6.14 | 114728 | 7026 | 1.61% |
| 2025-07-08 | 6.10 | 6.12 | 0.03 | 0.49% | 6.08 | 6.13 | 83459 | 5102 | 1.17% |
| 2025-07-07 | 6.07 | 6.09 | 0.01 | 0.16% | 6.06 | 6.17 | 71312 | 4353 | 1.00% |
| 2025-07-04 | 6.13 | 6.08 | -0.06 | -0.98% | 6.06 | 6.14 | 118270 | 7207 | 1.66% |
| 2025-07-03 | 6.17 | 6.14 | -0.03 | -0.49% | 6.12 | 6.17 | 90507 | 5551 | 1.27% |
| 2025-07-02 | 6.14 | 6.17 | 0.03 | 0.49% | 6.11 | 6.18 | 121954 | 7503 | 1.72% |
| 2025-07-01 | 6.14 | 6.14 | -0.02 | -0.32% | 6.10 | 6.17 | 113050 | 6924 | 1.59% |
| 2025-06-30 | 6.17 | 6.16 | 0.01 | 0.16% | 6.13 | 6.17 | 106111 | 6522 | 1.49% |
| 2025-06-27 | 6.15 | 6.15 | -0.02 | -0.32% | 6.13 | 6.20 | 114049 | 7025 | 1.60% |
| 2025-06-26 | 6.14 | 6.17 | 0.02 | 0.33% | 6.11 | 6.21 | 168661 | 10388 | 2.37% |
| 2025-06-25 | 6.12 | 6.15 | 0.03 | 0.49% | 6.09 | 6.19 | 133361 | 8197 | 1.88% |
| 2025-06-24 | 6.03 | 6.12 | 0.09 | 1.49% | 6.03 | 6.13 | 119110 | 7270 | 1.68% |
| 2025-06-23 | 5.93 | 6.03 | 0.03 | 0.50% | 5.91 | 6.04 | 87717 | 5260 | 1.23% |
| 2025-06-20 | 5.95 | 6.00 | 0.00 | 0.00% | 5.95 | 6.05 | 89000 | 5336 | 1.25% |
| 2025-06-19 | 6.19 | 6.00 | -0.18 | -2.91% | 5.97 | 6.20 | 222905 | 13503 | 3.14% |
| 2025-06-18 | 6.26 | 6.18 | -0.16 | -2.52% | 6.15 | 6.28 | 200858 | 12433 | 2.83% |
| 2025-06-17 | 6.33 | 6.34 | 0.04 | 0.63% | 6.31 | 6.38 | 112576 | 7141 | 1.58% |
| 2025-06-16 | 6.24 | 6.30 | 0.03 | 0.48% | 6.23 | 6.33 | 99164 | 6249 | 1.39% |
| 2025-06-13 | 6.37 | 6.27 | -0.11 | -1.72% | 6.26 | 6.37 | 173599 | 10926 | 2.44% |
| 2025-06-12 | 6.41 | 6.38 | -0.03 | -0.47% | 6.35 | 6.41 | 168952 | 10768 | 2.38% |
| 2025-06-11 | 6.38 | 6.41 | 0.00 | 0.00% | 6.38 | 6.48 | 159107 | 10224 | 2.24% |
| 2025-06-10 | 6.47 | 6.41 | -0.08 | -1.23% | 6.35 | 6.50 | 275150 | 17662 | 3.87% |
| 2025-06-09 | 6.47 | 6.49 | 0.02 | 0.31% | 6.46 | 6.51 | 180350 | 11691 | 2.54% |
| 2025-06-06 | 6.51 | 6.47 | -0.07 | -1.07% | 6.46 | 6.55 | 219521 | 14249 | 3.09% |
| 2025-06-05 | 6.70 | 6.54 | -0.24 | -3.54% | 6.51 | 6.73 | 527304 | 34724 | 7.42% |
| 2025-06-04 | 6.60 | 6.78 | 0.16 | 2.42% | 6.57 | 6.92 | 711427 | 47952 | 10.01% |
| 2025-06-03 | 6.45 | 6.62 | 0.07 | 1.07% | 6.36 | 6.64 | 314155 | 20542 | 4.42% |
| 2025-05-30 | 6.57 | 6.55 | -0.07 | -1.06% | 6.53 | 6.74 | 320811 | 21208 | 4.51% |
| 2025-05-29 | 6.55 | 6.62 | -0.03 | -0.45% | 6.50 | 6.72 | 490036 | 32300 | 6.89% |
| 2025-05-28 | 6.50 | 6.65 | 0.05 | 0.76% | 6.44 | 6.92 | 752562 | 50098 | 10.59% |
| 2025-05-27 | 6.32 | 6.60 | 0.21 | 3.29% | 6.32 | 7.00 | 771281 | 51360 | 10.85% |
| 2025-05-26 | 6.26 | 6.39 | 0.13 | 2.08% | 6.18 | 6.45 | 158438 | 10037 | 2.23% |
| 2025-05-23 | 6.32 | 6.26 | -0.07 | -1.11% | 6.25 | 6.34 | 148965 | 9360 | 2.10% |
| 2025-05-22 | 6.40 | 6.33 | -0.10 | -1.56% | 6.33 | 6.49 | 195251 | 12445 | 2.75% |
| 2025-05-21 | 6.51 | 6.43 | -0.13 | -1.98% | 6.42 | 6.65 | 279159 | 18070 | 3.93% |
| 2025-05-20 | 6.48 | 6.56 | 0.12 | 1.86% | 6.46 | 6.62 | 459337 | 30184 | 6.46% |
| 2025-05-19 | 6.38 | 6.44 | 0.03 | 0.47% | 6.34 | 6.48 | 180214 | 11565 | 2.54% |
| 2025-05-16 | 6.48 | 6.41 | -0.12 | -1.84% | 6.36 | 6.49 | 254484 | 16280 | 3.58% |
| 2025-05-15 | 6.41 | 6.53 | 0.12 | 1.87% | 6.34 | 6.59 | 434338 | 28252 | 6.11% |
| 2025-05-14 | 6.41 | 6.41 | 0.01 | 0.16% | 6.32 | 6.42 | 181177 | 11537 | 2.55% |
| 2025-05-13 | 6.51 | 6.40 | -0.05 | -0.78% | 6.40 | 6.51 | 155693 | 10012 | 2.19% |
| 2025-05-12 | 6.47 | 6.45 | -0.04 | -0.62% | 6.41 | 6.52 | 205912 | 13254 | 2.90% |
| 2025-05-09 | 6.55 | 6.49 | -0.08 | -1.22% | 6.45 | 6.62 | 235696 | 15348 | 3.32% |
| 2025-05-08 | 6.46 | 6.57 | 0.10 | 1.55% | 6.38 | 6.58 | 325174 | 21194 | 4.57% |
| 2025-05-07 | 6.48 | 6.47 | 0.02 | 0.31% | 6.42 | 6.58 | 286741 | 18575 | 4.03% |
| 2025-05-06 | 6.31 | 6.45 | 0.14 | 2.22% | 6.31 | 6.45 | 261520 | 16755 | 3.68% |
| 2025-04-30 | 6.32 | 6.31 | -0.06 | -0.94% | 6.30 | 6.39 | 226130 | 14320 | 3.18% |
| 2025-04-29 | 6.30 | 6.37 | 0.06 | 0.95% | 6.27 | 6.41 | 206800 | 13169 | 2.91% |
| 2025-04-28 | 6.46 | 6.31 | -0.15 | -2.32% | 6.27 | 6.51 | 262636 | 16630 | 3.69% |
| 2025-04-25 | 6.56 | 6.46 | -0.07 | -1.07% | 6.46 | 6.58 | 269032 | 17538 | 3.84% |
| 2025-04-24 | 6.58 | 6.53 | -0.06 | -0.91% | 6.46 | 6.68 | 374168 | 24503 | 5.34% |