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 | 6.89 | 7.05 | 0.14 | 2.03% | 6.87 | 7.17 | 299611 | 21121 | 5.03% |
| 2025-07-31 | 7.00 | 6.91 | -0.12 | -1.71% | 6.89 | 7.08 | 301974 | 21067 | 5.07% |
| 2025-07-30 | 6.93 | 7.03 | 0.08 | 1.15% | 6.89 | 7.10 | 379984 | 26656 | 6.38% |
| 2025-07-29 | 6.84 | 6.95 | 0.09 | 1.31% | 6.77 | 6.96 | 298217 | 20566 | 5.00% |
| 2025-07-28 | 6.76 | 6.86 | 0.09 | 1.33% | 6.76 | 6.96 | 189508 | 13003 | 3.18% |
| 2025-07-25 | 6.86 | 6.77 | -0.09 | -1.31% | 6.75 | 6.91 | 213992 | 14596 | 3.59% |
| 2025-07-24 | 6.83 | 6.86 | 0.10 | 1.48% | 6.78 | 6.93 | 242573 | 16577 | 4.07% |
| 2025-07-23 | 6.78 | 6.76 | -0.08 | -1.17% | 6.70 | 6.92 | 294922 | 20063 | 4.95% |
| 2025-07-22 | 6.96 | 6.84 | -0.13 | -1.87% | 6.76 | 7.00 | 485191 | 33173 | 8.14% |
| 2025-07-21 | 6.63 | 6.97 | 0.32 | 4.81% | 6.53 | 7.32 | 650570 | 45199 | 10.92% |
| 2025-07-18 | 6.67 | 6.65 | -0.02 | -0.30% | 6.51 | 6.67 | 197800 | 13024 | 3.32% |
| 2025-07-17 | 6.49 | 6.67 | 0.14 | 2.14% | 6.49 | 6.67 | 259716 | 17198 | 4.36% |
| 2025-07-16 | 6.42 | 6.53 | 0.11 | 1.71% | 6.39 | 6.55 | 187375 | 12158 | 3.14% |
| 2025-07-15 | 6.51 | 6.42 | -0.09 | -1.38% | 6.31 | 6.52 | 184152 | 11754 | 3.09% |
| 2025-07-14 | 6.49 | 6.51 | 0.02 | 0.31% | 6.47 | 6.56 | 165476 | 10779 | 2.78% |
| 2025-07-11 | 6.50 | 6.49 | -0.02 | -0.31% | 6.43 | 6.57 | 171766 | 11150 | 2.88% |
| 2025-07-10 | 6.40 | 6.51 | 0.11 | 1.72% | 6.37 | 6.60 | 216512 | 14075 | 3.63% |
| 2025-07-09 | 6.45 | 6.40 | -0.06 | -0.93% | 6.39 | 6.48 | 146152 | 9386 | 2.45% |
| 2025-07-08 | 6.45 | 6.46 | 0.02 | 0.31% | 6.41 | 6.55 | 192096 | 12425 | 3.22% |
| 2025-07-07 | 6.43 | 6.44 | -0.04 | -0.62% | 6.39 | 6.54 | 185001 | 11943 | 3.10% |
| 2025-07-04 | 6.51 | 6.48 | -0.05 | -0.77% | 6.46 | 6.56 | 206147 | 13376 | 3.46% |
| 2025-07-03 | 6.39 | 6.53 | 0.14 | 2.19% | 6.36 | 6.55 | 308796 | 20060 | 5.18% |
| 2025-07-02 | 6.42 | 6.39 | -0.07 | -1.08% | 6.35 | 6.52 | 262117 | 16827 | 4.40% |
| 2025-07-01 | 6.37 | 6.46 | 0.11 | 1.73% | 6.30 | 6.46 | 380520 | 24339 | 6.38% |
| 2025-06-30 | 6.16 | 6.35 | 0.19 | 3.08% | 6.16 | 6.50 | 392680 | 24938 | 6.59% |
| 2025-06-27 | 6.09 | 6.16 | 0.09 | 1.48% | 6.08 | 6.20 | 189436 | 11649 | 3.18% |
| 2025-06-26 | 6.14 | 6.07 | -0.08 | -1.30% | 6.02 | 6.15 | 205222 | 12493 | 3.44% |
| 2025-06-25 | 6.15 | 6.15 | -0.06 | -0.97% | 6.07 | 6.23 | 304208 | 18651 | 5.10% |
| 2025-06-24 | 6.07 | 6.21 | 0.15 | 2.48% | 6.07 | 6.25 | 352174 | 21788 | 5.91% |
| 2025-06-23 | 5.88 | 6.06 | 0.11 | 1.85% | 5.85 | 6.08 | 297971 | 17835 | 5.00% |
| 2025-06-20 | 6.09 | 5.95 | -0.15 | -2.46% | 5.95 | 6.15 | 380656 | 22898 | 6.39% |
| 2025-06-19 | 6.32 | 6.10 | -0.25 | -3.94% | 6.09 | 6.39 | 704833 | 43759 | 11.83% |
| 2025-06-18 | 6.34 | 6.35 | -0.33 | -4.94% | 6.29 | 6.63 | 989091 | 63135 | 16.60% |
| 2025-06-17 | 7.21 | 6.68 | 0.13 | 1.98% | 6.65 | 7.21 | 1272225 | 89736 | 21.35% |
| 2025-06-16 | 5.98 | 6.58 | 0.60 | 10.03% | 5.95 | 6.58 | 456167 | 29365 | 7.65% |
| 2025-06-13 | 6.10 | 5.98 | -0.11 | -1.81% | 5.95 | 6.12 | 88412 | 5312 | 1.48% |
| 2025-06-12 | 6.10 | 6.09 | -0.01 | -0.16% | 6.03 | 6.14 | 76291 | 4634 | 1.28% |
| 2025-06-11 | 6.13 | 6.10 | -0.03 | -0.49% | 6.09 | 6.18 | 85789 | 5247 | 1.44% |
| 2025-06-10 | 6.13 | 6.13 | -0.01 | -0.16% | 6.04 | 6.24 | 131539 | 8069 | 2.21% |
| 2025-06-09 | 6.02 | 6.14 | 0.17 | 2.85% | 6.00 | 6.18 | 132130 | 8080 | 2.22% |
| 2025-06-06 | 5.96 | 5.97 | 0.00 | 0.00% | 5.95 | 6.03 | 68338 | 4088 | 1.15% |
| 2025-06-05 | 6.08 | 5.97 | -0.11 | -1.81% | 5.94 | 6.10 | 111028 | 6653 | 1.86% |
| 2025-06-04 | 6.07 | 6.08 | -0.02 | -0.33% | 6.01 | 6.11 | 121722 | 7382 | 2.04% |
| 2025-06-03 | 5.91 | 6.10 | 0.16 | 2.69% | 5.90 | 6.14 | 173828 | 10529 | 2.92% |
| 2025-05-30 | 5.91 | 5.94 | 0.00 | 0.00% | 5.90 | 6.04 | 100501 | 6008 | 1.69% |
| 2025-05-29 | 5.78 | 5.94 | 0.17 | 2.95% | 5.74 | 5.96 | 117591 | 6943 | 1.97% |
| 2025-05-28 | 5.85 | 5.77 | -0.07 | -1.20% | 5.76 | 5.86 | 58021 | 3362 | 0.97% |
| 2025-05-27 | 5.74 | 5.84 | 0.11 | 1.92% | 5.71 | 5.85 | 86711 | 5022 | 1.45% |
| 2025-05-26 | 5.83 | 5.73 | -0.13 | -2.22% | 5.70 | 5.87 | 103721 | 5974 | 1.74% |
| 2025-05-23 | 5.83 | 5.86 | 0.01 | 0.17% | 5.83 | 5.96 | 110694 | 6545 | 1.86% |
| 2025-05-22 | 5.88 | 5.85 | -0.07 | -1.18% | 5.79 | 5.92 | 96072 | 5623 | 1.61% |
| 2025-05-21 | 5.85 | 5.92 | 0.04 | 0.68% | 5.85 | 5.95 | 87527 | 5174 | 1.47% |
| 2025-05-20 | 5.88 | 5.88 | 0.07 | 1.20% | 5.84 | 5.90 | 81936 | 4804 | 1.37% |
| 2025-05-19 | 5.81 | 5.81 | 0.00 | 0.00% | 5.75 | 5.85 | 74188 | 4292 | 1.24% |
| 2025-05-16 | 5.70 | 5.81 | 0.11 | 1.93% | 5.69 | 5.83 | 116884 | 6749 | 1.96% |
| 2025-05-15 | 5.72 | 5.70 | -0.02 | -0.35% | 5.68 | 5.77 | 54716 | 3132 | 0.92% |
| 2025-05-14 | 5.68 | 5.72 | 0.01 | 0.18% | 5.66 | 5.74 | 61402 | 3500 | 1.03% |
| 2025-05-13 | 5.75 | 5.71 | 0.00 | 0.00% | 5.70 | 5.79 | 65712 | 3772 | 1.10% |
| 2025-05-12 | 5.72 | 5.71 | -0.01 | -0.17% | 5.68 | 5.77 | 72424 | 4131 | 1.22% |
| 2025-05-09 | 5.76 | 5.72 | -0.06 | -1.04% | 5.71 | 5.79 | 56103 | 3224 | 0.94% |
| 2025-05-08 | 5.74 | 5.78 | 0.01 | 0.17% | 5.72 | 5.79 | 72705 | 4189 | 1.22% |
| 2025-05-07 | 5.74 | 5.77 | 0.08 | 1.41% | 5.70 | 5.81 | 105270 | 6041 | 1.77% |
| 2025-05-06 | 5.65 | 5.69 | 0.09 | 1.61% | 5.63 | 5.69 | 80045 | 4531 | 1.34% |
| 2025-04-30 | 5.64 | 5.60 | 0.00 | 0.00% | 5.60 | 5.69 | 69739 | 3927 | 1.17% |
| 2025-04-29 | 5.50 | 5.60 | 0.10 | 1.82% | 5.47 | 5.61 | 77289 | 4299 | 1.30% |
| 2025-04-28 | 5.58 | 5.50 | -0.12 | -2.14% | 5.47 | 5.61 | 103549 | 5725 | 1.74% |
| 2025-04-25 | 5.60 | 5.62 | 0.03 | 0.54% | 5.57 | 5.68 | 103731 | 5830 | 1.74% |
| 2025-04-24 | 5.56 | 5.59 | 0.01 | 0.18% | 5.54 | 5.65 | 110623 | 6204 | 1.86% |