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 | 6.35 | 6.36 | 0.01 | 0.16% | 6.26 | 6.38 | 331086 | 20916 | 4.95% |
| 2025-07-31 | 6.44 | 6.35 | -0.13 | -2.01% | 6.33 | 6.54 | 454397 | 29151 | 6.79% |
| 2025-07-30 | 6.67 | 6.48 | -0.21 | -3.14% | 6.42 | 6.74 | 648241 | 42328 | 9.69% |
| 2025-07-29 | 6.63 | 6.69 | 0.01 | 0.15% | 6.47 | 6.76 | 700848 | 46234 | 10.47% |
| 2025-07-28 | 6.57 | 6.68 | 0.12 | 1.83% | 6.57 | 6.69 | 583083 | 38812 | 8.71% |
| 2025-07-25 | 6.62 | 6.56 | -0.05 | -0.76% | 6.52 | 6.65 | 410958 | 27002 | 6.14% |
| 2025-07-24 | 6.48 | 6.61 | 0.14 | 2.16% | 6.47 | 6.61 | 514236 | 33703 | 7.68% |
| 2025-07-23 | 6.53 | 6.47 | -0.10 | -1.52% | 6.43 | 6.56 | 486441 | 31555 | 7.27% |
| 2025-07-22 | 6.70 | 6.57 | -0.15 | -2.23% | 6.51 | 6.74 | 717398 | 47244 | 10.72% |
| 2025-07-21 | 6.72 | 6.72 | 0.00 | 0.00% | 6.65 | 6.77 | 422716 | 28348 | 6.32% |
| 2025-07-18 | 6.82 | 6.72 | -0.11 | -1.61% | 6.69 | 6.92 | 644458 | 43627 | 9.63% |
| 2025-07-17 | 6.79 | 6.83 | 0.06 | 0.89% | 6.76 | 6.92 | 609940 | 41738 | 9.11% |
| 2025-07-16 | 6.74 | 6.77 | -0.03 | -0.44% | 6.68 | 6.80 | 554045 | 37362 | 8.28% |
| 2025-07-15 | 6.93 | 6.80 | -0.14 | -2.02% | 6.70 | 6.94 | 705352 | 47925 | 10.54% |
| 2025-07-14 | 7.05 | 6.94 | -0.16 | -2.25% | 6.83 | 7.05 | 985572 | 67873 | 14.73% |
| 2025-07-11 | 6.95 | 7.10 | 0.15 | 2.16% | 6.93 | 7.15 | 1236906 | 87556 | 18.48% |
| 2025-07-10 | 7.11 | 6.95 | -0.19 | -2.66% | 6.92 | 7.17 | 1150948 | 80699 | 17.20% |
| 2025-07-09 | 7.29 | 7.14 | -0.18 | -2.46% | 7.08 | 7.29 | 1167924 | 83581 | 17.45% |
| 2025-07-08 | 7.23 | 7.32 | 0.02 | 0.27% | 7.14 | 7.45 | 1726578 | 125395 | 25.80% |
| 2025-07-07 | 6.89 | 7.30 | 0.19 | 2.67% | 6.89 | 7.35 | 1756257 | 126532 | 26.24% |
| 2025-07-04 | 7.19 | 7.11 | -0.32 | -4.31% | 6.92 | 7.41 | 2087679 | 148875 | 31.20% |
| 2025-07-03 | 7.50 | 7.43 | -0.81 | -9.83% | 7.42 | 7.87 | 3365798 | 251569 | 50.30% |
| 2025-07-02 | 7.55 | 8.24 | 0.47 | 6.05% | 7.45 | 8.55 | 3947694 | 330111 | 58.99% |
| 2025-07-01 | 7.85 | 7.77 | -0.29 | -3.60% | 7.71 | 8.61 | 3107708 | 250668 | 46.44% |
| 2025-06-30 | 7.68 | 8.06 | 0.53 | 7.04% | 7.58 | 8.28 | 3376547 | 268845 | 50.46% |
| 2025-06-27 | 7.73 | 7.53 | -0.09 | -1.18% | 7.50 | 7.95 | 2508932 | 193945 | 37.49% |
| 2025-06-26 | 7.30 | 7.62 | 0.05 | 0.66% | 7.20 | 7.86 | 2954514 | 223191 | 44.15% |
| 2025-06-25 | 7.07 | 7.57 | 0.44 | 6.17% | 6.90 | 7.84 | 3047679 | 228132 | 45.54% |
| 2025-06-24 | 6.95 | 7.13 | 0.18 | 2.59% | 6.87 | 7.25 | 1847488 | 130286 | 27.61% |
| 2025-06-23 | 6.45 | 6.95 | 0.42 | 6.43% | 6.42 | 7.01 | 1690818 | 115242 | 25.27% |
| 2025-06-20 | 6.84 | 6.53 | -0.44 | -6.31% | 6.37 | 6.90 | 1767926 | 115964 | 26.42% |
| 2025-06-19 | 7.32 | 6.97 | -0.58 | -7.68% | 6.97 | 7.59 | 2079421 | 149609 | 31.07% |
| 2025-06-18 | 7.37 | 7.55 | 0.19 | 2.58% | 7.11 | 7.75 | 3181262 | 235810 | 47.54% |
| 2025-06-17 | 7.32 | 7.36 | 0.26 | 3.66% | 7.21 | 7.69 | 2841761 | 210925 | 42.46% |
| 2025-06-16 | 6.69 | 7.10 | 0.48 | 7.25% | 6.69 | 7.27 | 2845780 | 199103 | 42.52% |
| 2025-06-13 | 7.20 | 6.62 | -0.56 | -7.80% | 6.55 | 7.25 | 2337468 | 158386 | 34.93% |
| 2025-06-12 | 7.18 | 7.18 | -0.32 | -4.27% | 7.04 | 7.59 | 2461676 | 178930 | 36.78% |
| 2025-06-11 | 7.63 | 7.50 | -0.23 | -2.98% | 7.36 | 7.91 | 2640899 | 201251 | 39.46% |
| 2025-06-10 | 7.80 | 7.73 | -0.49 | -5.96% | 7.51 | 8.17 | 3380242 | 265798 | 50.51% |
| 2025-06-09 | 7.86 | 8.22 | 0.37 | 4.71% | 7.42 | 8.33 | 4032898 | 318019 | 60.26% |
| 2025-06-06 | 8.22 | 7.85 | -0.26 | -3.21% | 7.78 | 8.84 | 4111158 | 341489 | 61.43% |
| 2025-06-05 | 7.36 | 8.11 | 0.44 | 5.74% | 7.20 | 8.44 | 4232766 | 336289 | 63.25% |
| 2025-06-04 | 7.32 | 7.67 | 0.70 | 10.04% | 7.23 | 7.67 | 4598101 | 347084 | 68.71% |
| 2025-06-03 | 6.97 | 6.97 | 0.63 | 9.94% | 6.97 | 6.97 | 101856 | 7099 | 1.52% |
| 2025-05-30 | 6.34 | 6.34 | 0.58 | 10.07% | 6.34 | 6.34 | 218682 | 13864 | 3.27% |
| 2025-05-29 | 5.44 | 5.76 | 0.52 | 9.92% | 5.36 | 5.76 | 1948215 | 107970 | 29.11% |
| 2025-05-28 | 4.76 | 5.24 | 0.48 | 10.08% | 4.70 | 5.24 | 1457564 | 74785 | 21.78% |
| 2025-05-27 | 4.75 | 4.76 | -0.01 | -0.21% | 4.67 | 4.84 | 444183 | 21047 | 6.64% |
| 2025-05-26 | 4.65 | 4.77 | 0.09 | 1.92% | 4.60 | 4.86 | 598083 | 28196 | 8.94% |
| 2025-05-23 | 4.93 | 4.68 | -0.27 | -5.45% | 4.67 | 5.10 | 964355 | 46841 | 14.41% |
| 2025-05-22 | 4.83 | 4.95 | 0.18 | 3.77% | 4.78 | 5.25 | 1396508 | 69672 | 20.87% |
| 2025-05-21 | 4.77 | 4.77 | -0.01 | -0.21% | 4.71 | 4.80 | 276534 | 13136 | 4.13% |
| 2025-05-20 | 4.72 | 4.78 | 0.06 | 1.27% | 4.66 | 4.79 | 378862 | 17986 | 5.66% |
| 2025-05-19 | 4.60 | 4.72 | 0.14 | 3.06% | 4.57 | 4.73 | 361591 | 16901 | 5.40% |
| 2025-05-16 | 4.62 | 4.58 | -0.03 | -0.65% | 4.57 | 4.64 | 193967 | 8933 | 2.90% |
| 2025-05-15 | 4.72 | 4.61 | -0.13 | -2.74% | 4.60 | 4.75 | 283369 | 13179 | 4.23% |
| 2025-05-14 | 4.65 | 4.74 | 0.06 | 1.28% | 4.61 | 4.79 | 415597 | 19577 | 6.21% |
| 2025-05-13 | 4.75 | 4.68 | -0.04 | -0.85% | 4.66 | 4.77 | 247393 | 11641 | 3.70% |
| 2025-05-12 | 4.67 | 4.72 | 0.10 | 2.16% | 4.59 | 4.72 | 313541 | 14645 | 4.69% |
| 2025-05-09 | 4.78 | 4.62 | -0.09 | -1.91% | 4.61 | 4.79 | 287361 | 13371 | 4.29% |
| 2025-05-08 | 4.64 | 4.71 | 0.04 | 0.86% | 4.64 | 4.72 | 342092 | 16055 | 5.11% |
| 2025-05-07 | 4.72 | 4.67 | 0.03 | 0.65% | 4.61 | 4.79 | 435096 | 20364 | 6.50% |
| 2025-05-06 | 4.55 | 4.64 | 0.15 | 3.34% | 4.55 | 4.64 | 361276 | 16628 | 5.40% |
| 2025-04-30 | 4.49 | 4.49 | 0.00 | 0.00% | 4.49 | 4.59 | 307917 | 13974 | 4.60% |
| 2025-04-29 | 4.45 | 4.49 | 0.01 | 0.22% | 4.38 | 4.54 | 306721 | 13777 | 4.58% |
| 2025-04-28 | 4.64 | 4.48 | -0.16 | -3.45% | 4.45 | 4.70 | 497658 | 22492 | 7.44% |
| 2025-04-25 | 4.61 | 4.64 | 0.05 | 1.09% | 4.58 | 4.73 | 616811 | 28750 | 9.22% |
| 2025-04-24 | 4.72 | 4.59 | -0.17 | -3.57% | 4.56 | 4.76 | 630243 | 29132 | 9.42% |