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 | 6.70 | 6.74 | 0.03 | 0.45% | 6.70 | 6.78 | 186975 | 12611 | 2.18% |
| 2025-07-31 | 6.82 | 6.71 | -0.12 | -1.76% | 6.70 | 6.82 | 373011 | 25203 | 4.34% |
| 2025-07-30 | 6.83 | 6.83 | -0.01 | -0.15% | 6.81 | 6.88 | 261160 | 17876 | 3.04% |
| 2025-07-29 | 6.87 | 6.84 | -0.03 | -0.44% | 6.80 | 6.87 | 264625 | 18056 | 3.08% |
| 2025-07-28 | 6.90 | 6.87 | -0.04 | -0.58% | 6.85 | 6.91 | 294013 | 20199 | 3.42% |
| 2025-07-25 | 6.93 | 6.91 | -0.02 | -0.29% | 6.89 | 6.95 | 312600 | 21596 | 3.64% |
| 2025-07-24 | 6.86 | 6.93 | 0.05 | 0.73% | 6.85 | 6.93 | 419148 | 28928 | 4.88% |
| 2025-07-23 | 6.90 | 6.88 | -0.02 | -0.29% | 6.87 | 6.95 | 565894 | 39081 | 6.59% |
| 2025-07-22 | 6.90 | 6.90 | 0.01 | 0.15% | 6.83 | 6.91 | 322525 | 22159 | 3.76% |
| 2025-07-21 | 6.86 | 6.89 | 0.04 | 0.58% | 6.84 | 6.90 | 306435 | 21084 | 3.57% |
| 2025-07-18 | 6.85 | 6.85 | 0.00 | 0.00% | 6.83 | 6.87 | 244109 | 16717 | 2.84% |
| 2025-07-17 | 6.86 | 6.85 | 0.00 | 0.00% | 6.81 | 6.86 | 207940 | 14211 | 2.42% |
| 2025-07-16 | 6.81 | 6.85 | 0.02 | 0.29% | 6.81 | 6.88 | 178824 | 12247 | 2.08% |
| 2025-07-15 | 6.89 | 6.83 | -0.06 | -0.87% | 6.78 | 6.90 | 357770 | 24416 | 4.17% |
| 2025-07-14 | 6.88 | 6.89 | -0.01 | -0.14% | 6.87 | 6.93 | 276667 | 19087 | 3.22% |
| 2025-07-11 | 6.94 | 6.90 | -0.02 | -0.29% | 6.87 | 6.95 | 393412 | 27153 | 4.58% |
| 2025-07-10 | 6.94 | 6.98 | 0.03 | 0.43% | 6.94 | 6.99 | 361693 | 25197 | 4.21% |
| 2025-07-09 | 6.95 | 6.95 | -0.01 | -0.14% | 6.93 | 6.99 | 394208 | 27431 | 4.59% |
| 2025-07-08 | 6.96 | 6.96 | -0.06 | -0.85% | 6.92 | 6.98 | 580943 | 40364 | 6.76% |
| 2025-07-07 | 6.88 | 7.02 | 0.26 | 3.85% | 6.84 | 7.04 | 1060926 | 73877 | 12.35% |
| 2025-07-04 | 6.75 | 6.76 | -0.01 | -0.15% | 6.75 | 6.83 | 302465 | 20522 | 3.52% |
| 2025-07-03 | 6.75 | 6.77 | 0.01 | 0.15% | 6.74 | 6.79 | 190265 | 12867 | 2.22% |
| 2025-07-02 | 6.77 | 6.76 | 0.00 | 0.00% | 6.74 | 6.79 | 238179 | 16105 | 2.77% |
| 2025-07-01 | 6.73 | 6.76 | 0.03 | 0.45% | 6.70 | 6.77 | 245552 | 16549 | 2.86% |
| 2025-06-30 | 6.70 | 6.73 | 0.00 | 0.00% | 6.68 | 6.74 | 332418 | 22290 | 3.87% |
| 2025-06-27 | 6.70 | 6.73 | 0.00 | 0.00% | 6.70 | 6.78 | 208218 | 14046 | 2.48% |
| 2025-06-26 | 6.78 | 6.73 | -0.05 | -0.74% | 6.72 | 6.78 | 284743 | 19217 | 3.39% |
| 2025-06-25 | 6.77 | 6.78 | 0.01 | 0.15% | 6.72 | 6.78 | 284505 | 19205 | 3.39% |
| 2025-06-24 | 6.72 | 6.77 | 0.06 | 0.89% | 6.71 | 6.78 | 251677 | 17008 | 3.00% |
| 2025-06-23 | 6.69 | 6.71 | 0.00 | 0.00% | 6.65 | 6.73 | 191367 | 12807 | 2.28% |
| 2025-06-20 | 6.66 | 6.71 | 0.05 | 0.75% | 6.65 | 6.71 | 220430 | 14720 | 2.63% |
| 2025-06-19 | 6.81 | 6.66 | -0.18 | -2.63% | 6.65 | 6.82 | 349391 | 23468 | 4.16% |
| 2025-06-18 | 6.81 | 6.84 | 0.02 | 0.29% | 6.70 | 6.85 | 408236 | 27638 | 4.87% |
| 2025-06-17 | 6.85 | 6.82 | -0.03 | -0.44% | 6.81 | 6.87 | 261520 | 17876 | 3.12% |
| 2025-06-16 | 6.83 | 6.85 | -0.04 | -0.58% | 6.81 | 6.87 | 325653 | 22287 | 3.88% |
| 2025-06-13 | 7.03 | 6.89 | -0.18 | -2.55% | 6.89 | 7.04 | 842318 | 58531 | 10.04% |
| 2025-06-12 | 7.05 | 7.07 | 0.01 | 0.14% | 7.01 | 7.08 | 417528 | 29407 | 4.98% |
| 2025-06-11 | 7.03 | 7.06 | 0.02 | 0.28% | 7.01 | 7.09 | 383736 | 27103 | 4.57% |
| 2025-06-10 | 7.07 | 7.04 | -0.03 | -0.42% | 6.96 | 7.08 | 391938 | 27546 | 4.67% |
| 2025-06-09 | 7.02 | 7.07 | 0.05 | 0.71% | 7.00 | 7.08 | 389885 | 27481 | 4.65% |
| 2025-06-06 | 7.02 | 7.02 | -0.01 | -0.14% | 7.00 | 7.05 | 285007 | 20016 | 3.40% |
| 2025-06-05 | 7.06 | 7.03 | -0.03 | -0.42% | 7.00 | 7.07 | 335670 | 23574 | 4.00% |
| 2025-06-04 | 7.06 | 7.06 | 0.00 | 0.00% | 6.99 | 7.09 | 407234 | 28665 | 4.85% |
| 2025-06-03 | 7.09 | 7.06 | -0.03 | -0.42% | 7.05 | 7.12 | 488113 | 34555 | 5.82% |
| 2025-05-30 | 7.04 | 7.09 | 0.04 | 0.57% | 7.00 | 7.10 | 438048 | 30890 | 5.22% |
| 2025-05-29 | 6.95 | 7.05 | 0.05 | 0.71% | 6.94 | 7.06 | 380671 | 26730 | 4.54% |
| 2025-05-28 | 7.00 | 7.00 | -0.01 | -0.14% | 6.99 | 7.09 | 371067 | 26114 | 4.42% |
| 2025-05-27 | 6.98 | 7.01 | 0.00 | 0.00% | 6.96 | 7.01 | 272062 | 19018 | 3.24% |
| 2025-05-26 | 6.98 | 7.01 | 0.01 | 0.14% | 6.93 | 7.05 | 323457 | 22598 | 3.86% |
| 2025-05-23 | 7.06 | 7.00 | -0.08 | -1.13% | 7.00 | 7.10 | 420256 | 29611 | 5.01% |
| 2025-05-22 | 7.10 | 7.08 | -0.06 | -0.84% | 7.06 | 7.14 | 365777 | 25933 | 4.36% |
| 2025-05-21 | 7.18 | 7.14 | -0.05 | -0.70% | 7.09 | 7.18 | 532244 | 37931 | 6.34% |
| 2025-05-20 | 7.17 | 7.19 | 0.00 | 0.00% | 7.13 | 7.20 | 494360 | 35427 | 5.89% |
| 2025-05-19 | 7.17 | 7.19 | 0.01 | 0.14% | 7.16 | 7.27 | 631946 | 45454 | 7.53% |
| 2025-05-16 | 7.28 | 7.18 | -0.12 | -1.64% | 7.16 | 7.40 | 976458 | 70535 | 11.64% |
| 2025-05-15 | 7.49 | 7.30 | -0.19 | -2.54% | 7.28 | 7.61 | 1682471 | 124946 | 20.05% |
| 2025-05-14 | 7.02 | 7.49 | 0.45 | 6.39% | 7.01 | 7.73 | 2504476 | 183346 | 29.85% |
| 2025-05-13 | 7.16 | 7.04 | 0.00 | 0.00% | 7.04 | 7.25 | 890920 | 63489 | 10.62% |
| 2025-05-12 | 6.96 | 7.04 | 0.12 | 1.73% | 6.92 | 7.04 | 455832 | 31845 | 5.43% |
| 2025-05-09 | 7.03 | 6.92 | -0.11 | -1.56% | 6.90 | 7.03 | 420341 | 29178 | 5.01% |
| 2025-05-08 | 7.00 | 7.03 | 0.00 | 0.00% | 6.98 | 7.05 | 447001 | 31388 | 5.33% |
| 2025-05-07 | 7.10 | 7.03 | -0.04 | -0.57% | 6.99 | 7.13 | 570622 | 40187 | 6.80% |
| 2025-05-06 | 6.91 | 7.07 | 0.19 | 2.76% | 6.90 | 7.07 | 637564 | 44745 | 7.60% |
| 2025-04-30 | 6.93 | 6.88 | -0.05 | -0.72% | 6.88 | 6.96 | 492664 | 34074 | 5.87% |
| 2025-04-29 | 6.90 | 6.93 | 0.02 | 0.29% | 6.81 | 6.97 | 525941 | 36376 | 6.27% |
| 2025-04-28 | 7.13 | 6.91 | -0.21 | -2.95% | 6.90 | 7.13 | 665600 | 46549 | 7.93% |
| 2025-04-25 | 7.07 | 7.12 | 0.02 | 0.28% | 7.03 | 7.16 | 590889 | 41980 | 7.04% |
| 2025-04-24 | 7.23 | 7.10 | -0.18 | -2.47% | 7.02 | 7.28 | 917448 | 65316 | 10.94% |