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 | 6.19 | 6.28 | 0.09 | 1.45% | 6.18 | 6.30 | 100974 | 6316 | 1.33% |
| 2025-07-31 | 6.29 | 6.19 | -0.12 | -1.90% | 6.17 | 6.32 | 133207 | 8305 | 1.76% |
| 2025-07-30 | 6.38 | 6.31 | -0.08 | -1.25% | 6.26 | 6.39 | 118165 | 7462 | 1.56% |
| 2025-07-29 | 6.48 | 6.39 | -0.08 | -1.24% | 6.35 | 6.52 | 123625 | 7899 | 1.63% |
| 2025-07-28 | 6.41 | 6.47 | 0.08 | 1.25% | 6.40 | 6.55 | 136626 | 8863 | 1.80% |
| 2025-07-25 | 6.44 | 6.39 | -0.04 | -0.62% | 6.37 | 6.45 | 74980 | 4788 | 0.99% |
| 2025-07-24 | 6.41 | 6.43 | 0.01 | 0.16% | 6.38 | 6.44 | 80386 | 5158 | 1.06% |
| 2025-07-23 | 6.58 | 6.42 | -0.14 | -2.13% | 6.40 | 6.61 | 139558 | 9028 | 1.84% |
| 2025-07-22 | 6.54 | 6.56 | 0.04 | 0.61% | 6.44 | 6.58 | 136512 | 8911 | 1.80% |
| 2025-07-21 | 6.39 | 6.52 | 0.15 | 2.35% | 6.37 | 6.54 | 118222 | 7682 | 1.56% |
| 2025-07-18 | 6.40 | 6.37 | 0.03 | 0.47% | 6.31 | 6.40 | 77670 | 4924 | 1.02% |
| 2025-07-17 | 6.35 | 6.34 | -0.01 | -0.16% | 6.32 | 6.39 | 93066 | 5912 | 1.23% |
| 2025-07-16 | 6.39 | 6.35 | -0.03 | -0.47% | 6.32 | 6.42 | 65938 | 4191 | 0.87% |
| 2025-07-15 | 6.54 | 6.38 | -0.13 | -2.00% | 6.36 | 6.54 | 91403 | 5861 | 1.20% |
| 2025-07-14 | 6.47 | 6.51 | 0.03 | 0.46% | 6.43 | 6.53 | 77852 | 5065 | 1.03% |
| 2025-07-11 | 6.50 | 6.48 | -0.03 | -0.46% | 6.41 | 6.53 | 110532 | 7138 | 1.46% |
| 2025-07-10 | 6.55 | 6.51 | -0.01 | -0.15% | 6.46 | 6.59 | 78371 | 5105 | 1.03% |
| 2025-07-09 | 6.60 | 6.60 | 0.01 | 0.15% | 6.57 | 6.63 | 92126 | 6081 | 1.21% |
| 2025-07-08 | 6.56 | 6.59 | 0.05 | 0.76% | 6.53 | 6.60 | 95984 | 6307 | 1.27% |
| 2025-07-07 | 6.45 | 6.54 | 0.08 | 1.24% | 6.44 | 6.55 | 114089 | 7414 | 1.50% |
| 2025-07-04 | 6.53 | 6.46 | -0.06 | -0.92% | 6.44 | 6.62 | 123030 | 7995 | 1.62% |
| 2025-07-03 | 6.49 | 6.52 | 0.02 | 0.31% | 6.46 | 6.53 | 92641 | 6019 | 1.22% |
| 2025-07-02 | 6.45 | 6.50 | 0.02 | 0.31% | 6.45 | 6.51 | 110114 | 7143 | 1.45% |
| 2025-07-01 | 6.48 | 6.48 | 0.01 | 0.15% | 6.40 | 6.50 | 98180 | 6343 | 1.29% |
| 2025-06-30 | 6.39 | 6.47 | 0.08 | 1.25% | 6.35 | 6.50 | 117618 | 7601 | 1.55% |
| 2025-06-27 | 6.34 | 6.39 | 0.05 | 0.79% | 6.33 | 6.42 | 105447 | 6732 | 1.39% |
| 2025-06-26 | 6.33 | 6.34 | 0.01 | 0.16% | 6.30 | 6.38 | 91492 | 5806 | 1.21% |
| 2025-06-25 | 6.34 | 6.33 | 0.03 | 0.48% | 6.29 | 6.37 | 90755 | 5745 | 1.20% |
| 2025-06-24 | 6.12 | 6.30 | 0.17 | 2.77% | 6.11 | 6.30 | 115885 | 7261 | 1.53% |
| 2025-06-23 | 6.03 | 6.13 | 0.13 | 2.17% | 5.97 | 6.14 | 93618 | 5701 | 1.23% |
| 2025-06-20 | 5.96 | 6.00 | 0.03 | 0.50% | 5.96 | 6.08 | 61682 | 3717 | 0.81% |
| 2025-06-19 | 6.07 | 5.97 | -0.14 | -2.29% | 5.95 | 6.14 | 83102 | 5008 | 1.10% |
| 2025-06-18 | 6.10 | 6.11 | -0.04 | -0.65% | 6.06 | 6.17 | 70398 | 4291 | 0.93% |
| 2025-06-17 | 6.08 | 6.15 | 0.08 | 1.32% | 6.03 | 6.15 | 78805 | 4797 | 1.04% |
| 2025-06-16 | 6.00 | 6.07 | 0.06 | 1.00% | 5.99 | 6.11 | 67041 | 4070 | 0.88% |
| 2025-06-13 | 6.13 | 6.01 | -0.11 | -1.80% | 6.01 | 6.14 | 91608 | 5539 | 1.21% |
| 2025-06-12 | 6.17 | 6.12 | -0.14 | -2.24% | 6.04 | 6.17 | 154616 | 9439 | 2.04% |
| 2025-06-11 | 6.30 | 6.26 | -0.04 | -0.63% | 6.24 | 6.34 | 85801 | 5392 | 1.13% |
| 2025-06-10 | 6.40 | 6.30 | -0.08 | -1.25% | 6.23 | 6.41 | 122611 | 7743 | 1.62% |
| 2025-06-09 | 6.35 | 6.38 | 0.00 | 0.00% | 6.33 | 6.43 | 119052 | 7592 | 1.57% |
| 2025-06-06 | 6.30 | 6.38 | 0.10 | 1.59% | 6.28 | 6.48 | 222896 | 14232 | 2.94% |
| 2025-06-05 | 6.28 | 6.28 | 0.06 | 0.96% | 6.25 | 6.37 | 120613 | 7594 | 1.59% |
| 2025-06-04 | 6.22 | 6.22 | 0.01 | 0.16% | 6.21 | 6.32 | 82215 | 5140 | 1.08% |
| 2025-06-03 | 6.20 | 6.21 | 0.00 | 0.00% | 6.17 | 6.25 | 79290 | 4934 | 1.05% |
| 2025-05-30 | 6.36 | 6.21 | -0.14 | -2.20% | 6.19 | 6.36 | 96389 | 6014 | 1.27% |
| 2025-05-29 | 6.21 | 6.35 | 0.11 | 1.76% | 6.21 | 6.37 | 98970 | 6268 | 1.30% |
| 2025-05-28 | 6.42 | 6.24 | -0.19 | -2.95% | 6.22 | 6.43 | 160860 | 10133 | 2.12% |
| 2025-05-27 | 6.44 | 6.43 | -0.04 | -0.62% | 6.37 | 6.50 | 96090 | 6165 | 1.27% |
| 2025-05-26 | 6.30 | 6.47 | 0.17 | 2.70% | 6.28 | 6.52 | 150861 | 9714 | 1.99% |
| 2025-05-23 | 6.43 | 6.30 | -0.15 | -2.33% | 6.28 | 6.49 | 165127 | 10539 | 2.18% |
| 2025-05-22 | 6.52 | 6.45 | -0.12 | -1.83% | 6.43 | 6.69 | 188853 | 12380 | 2.49% |
| 2025-05-21 | 6.61 | 6.57 | -0.06 | -0.90% | 6.55 | 6.77 | 246548 | 16374 | 3.25% |
| 2025-05-20 | 6.61 | 6.63 | 0.07 | 1.07% | 6.52 | 6.75 | 324606 | 21453 | 4.28% |
| 2025-05-19 | 6.49 | 6.56 | 0.32 | 5.13% | 6.33 | 6.64 | 436992 | 28399 | 5.76% |
| 2025-05-16 | 6.19 | 6.24 | 0.04 | 0.65% | 6.18 | 6.33 | 105181 | 6587 | 1.39% |
| 2025-05-15 | 6.27 | 6.20 | -0.04 | -0.64% | 6.16 | 6.29 | 105408 | 6552 | 1.39% |
| 2025-05-14 | 6.25 | 6.24 | -0.01 | -0.16% | 6.19 | 6.29 | 106190 | 6615 | 1.40% |
| 2025-05-13 | 6.38 | 6.25 | -0.05 | -0.79% | 6.19 | 6.38 | 109313 | 6831 | 1.44% |
| 2025-05-12 | 6.32 | 6.30 | 0.01 | 0.16% | 6.24 | 6.36 | 128153 | 8040 | 1.69% |
| 2025-05-09 | 6.31 | 6.29 | -0.03 | -0.47% | 6.22 | 6.34 | 143882 | 9040 | 1.90% |
| 2025-05-08 | 6.23 | 6.32 | 0.06 | 0.96% | 6.21 | 6.39 | 182016 | 11505 | 2.40% |
| 2025-05-07 | 6.27 | 6.26 | 0.04 | 0.64% | 6.18 | 6.35 | 196621 | 12319 | 2.59% |
| 2025-05-06 | 6.20 | 6.22 | 0.10 | 1.63% | 6.12 | 6.24 | 216751 | 13381 | 2.86% |
| 2025-04-30 | 6.06 | 6.12 | 0.02 | 0.33% | 6.06 | 6.25 | 192525 | 11835 | 2.54% |
| 2025-04-29 | 6.10 | 6.10 | 0.00 | 0.00% | 6.00 | 6.15 | 232357 | 14145 | 3.06% |
| 2025-04-28 | 6.21 | 6.10 | -0.18 | -2.87% | 6.07 | 6.45 | 564773 | 35240 | 7.44% |
| 2025-04-25 | 5.67 | 6.28 | 0.57 | 9.98% | 5.67 | 6.28 | 334451 | 20200 | 4.41% |
| 2025-04-24 | 5.66 | 5.71 | 0.13 | 2.33% | 5.59 | 5.80 | 158150 | 9000 | 2.08% |