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 | 7.47 | 7.15 | -0.24 | -3.25% | 7.07 | 7.47 | 639633 | 45861 | 8.99% |
| 2025-07-31 | 7.28 | 7.39 | -0.01 | -0.14% | 7.28 | 7.63 | 792999 | 58723 | 11.14% |
| 2025-07-30 | 7.55 | 7.40 | -0.39 | -5.01% | 7.21 | 7.77 | 1018862 | 75408 | 14.31% |
| 2025-07-29 | 7.68 | 7.79 | 0.09 | 1.17% | 7.47 | 8.14 | 1307836 | 102275 | 18.37% |
| 2025-07-28 | 7.96 | 7.70 | -0.03 | -0.39% | 7.60 | 8.20 | 1851011 | 145427 | 26.01% |
| 2025-07-25 | 7.04 | 7.73 | 0.70 | 9.96% | 7.01 | 7.73 | 964319 | 72445 | 13.55% |
| 2025-07-24 | 7.04 | 7.03 | -0.20 | -2.77% | 6.98 | 7.14 | 771192 | 54427 | 10.83% |
| 2025-07-23 | 6.89 | 7.23 | 0.24 | 3.43% | 6.78 | 7.23 | 1133241 | 79701 | 15.92% |
| 2025-07-22 | 7.32 | 6.99 | -0.29 | -3.98% | 6.96 | 7.58 | 1419684 | 102501 | 19.95% |
| 2025-07-21 | 7.60 | 7.28 | -0.51 | -6.55% | 7.25 | 7.72 | 1877900 | 140325 | 26.38% |
| 2025-07-18 | 7.46 | 7.79 | 0.71 | 10.03% | 7.46 | 7.79 | 1275005 | 98614 | 17.91% |
| 2025-07-17 | 6.45 | 7.08 | 0.64 | 9.94% | 6.41 | 7.08 | 1249969 | 87399 | 17.56% |
| 2025-07-16 | 6.41 | 6.44 | 0.07 | 1.10% | 6.40 | 6.66 | 579452 | 37753 | 8.14% |
| 2025-07-15 | 6.36 | 6.37 | 0.07 | 1.11% | 6.15 | 6.40 | 333640 | 20881 | 4.69% |
| 2025-07-14 | 6.28 | 6.30 | 0.02 | 0.32% | 6.21 | 6.32 | 204631 | 12795 | 2.87% |
| 2025-07-11 | 6.20 | 6.28 | 0.11 | 1.78% | 6.18 | 6.40 | 372198 | 23368 | 5.23% |
| 2025-07-10 | 6.13 | 6.17 | 0.01 | 0.16% | 6.11 | 6.20 | 134595 | 8298 | 1.89% |
| 2025-07-09 | 6.23 | 6.16 | -0.07 | -1.12% | 6.13 | 6.27 | 227521 | 14114 | 3.20% |
| 2025-07-08 | 6.20 | 6.23 | 0.01 | 0.16% | 6.19 | 6.24 | 185780 | 11545 | 2.61% |
| 2025-07-07 | 6.17 | 6.22 | 0.01 | 0.16% | 6.15 | 6.22 | 124461 | 7703 | 1.75% |
| 2025-07-04 | 6.24 | 6.21 | -0.03 | -0.48% | 6.16 | 6.27 | 180191 | 11195 | 2.53% |
| 2025-07-03 | 6.20 | 6.24 | 0.06 | 0.97% | 6.18 | 6.25 | 164771 | 10234 | 2.31% |
| 2025-07-02 | 6.25 | 6.18 | -0.07 | -1.12% | 6.15 | 6.26 | 225270 | 13956 | 3.16% |
| 2025-07-01 | 6.29 | 6.25 | -0.01 | -0.16% | 6.20 | 6.35 | 287862 | 18013 | 4.04% |
| 2025-06-30 | 6.23 | 6.26 | 0.06 | 0.97% | 6.18 | 6.29 | 417740 | 26049 | 5.87% |
| 2025-06-27 | 6.37 | 6.20 | -0.24 | -3.73% | 6.16 | 6.37 | 863122 | 53902 | 12.13% |
| 2025-06-26 | 5.86 | 6.44 | 0.59 | 10.09% | 5.83 | 6.44 | 850238 | 53554 | 11.95% |
| 2025-06-25 | 5.79 | 5.85 | 0.05 | 0.86% | 5.76 | 5.85 | 162804 | 9443 | 2.29% |
| 2025-06-24 | 5.72 | 5.80 | 0.08 | 1.40% | 5.70 | 6.00 | 351424 | 20643 | 4.94% |
| 2025-06-23 | 5.59 | 5.72 | 0.10 | 1.78% | 5.56 | 5.73 | 95970 | 5435 | 1.35% |
| 2025-06-20 | 5.65 | 5.62 | -0.07 | -1.23% | 5.60 | 5.70 | 79490 | 4487 | 1.12% |
| 2025-06-19 | 5.82 | 5.69 | -0.11 | -1.90% | 5.64 | 5.82 | 150691 | 8581 | 2.12% |
| 2025-06-18 | 5.87 | 5.80 | -0.09 | -1.53% | 5.78 | 5.89 | 105646 | 6140 | 1.48% |
| 2025-06-17 | 5.94 | 5.89 | -0.02 | -0.34% | 5.86 | 5.94 | 74836 | 4404 | 1.05% |
| 2025-06-16 | 5.85 | 5.91 | 0.03 | 0.51% | 5.82 | 5.95 | 92519 | 5467 | 1.30% |
| 2025-06-13 | 6.00 | 5.88 | -0.14 | -2.33% | 5.87 | 6.06 | 160310 | 9489 | 2.25% |
| 2025-06-12 | 6.09 | 6.02 | -0.08 | -1.31% | 6.00 | 6.09 | 159249 | 9603 | 2.24% |
| 2025-06-11 | 6.10 | 6.10 | 0.01 | 0.16% | 6.06 | 6.14 | 133280 | 8125 | 1.87% |
| 2025-06-10 | 6.22 | 6.09 | -0.13 | -2.09% | 6.04 | 6.27 | 223817 | 13748 | 3.14% |
| 2025-06-09 | 6.12 | 6.22 | 0.04 | 0.65% | 6.11 | 6.28 | 233326 | 14440 | 3.28% |
| 2025-06-06 | 6.23 | 6.18 | -0.13 | -2.06% | 6.10 | 6.24 | 340064 | 20895 | 4.78% |
| 2025-06-05 | 6.14 | 6.31 | 0.20 | 3.27% | 6.10 | 6.49 | 820346 | 51668 | 11.53% |
| 2025-06-04 | 6.10 | 6.11 | 0.01 | 0.16% | 6.07 | 6.13 | 107064 | 6526 | 1.50% |
| 2025-06-03 | 6.10 | 6.10 | -0.07 | -1.13% | 6.08 | 6.22 | 151415 | 9280 | 2.13% |
| 2025-05-30 | 6.28 | 6.17 | -0.05 | -0.80% | 6.09 | 6.30 | 185867 | 11460 | 2.61% |
| 2025-05-29 | 6.05 | 6.22 | 0.15 | 2.47% | 6.02 | 6.22 | 235448 | 14524 | 3.31% |
| 2025-05-28 | 6.16 | 6.07 | 0.03 | 0.50% | 6.00 | 6.20 | 152969 | 9266 | 2.15% |
| 2025-05-27 | 6.06 | 6.04 | -0.04 | -0.66% | 6.00 | 6.07 | 99298 | 5986 | 1.40% |
| 2025-05-26 | 6.00 | 6.08 | 0.06 | 1.00% | 5.98 | 6.09 | 113286 | 6854 | 1.59% |
| 2025-05-23 | 6.16 | 6.02 | -0.14 | -2.27% | 6.01 | 6.21 | 159698 | 9752 | 2.24% |
| 2025-05-22 | 6.18 | 6.16 | -0.02 | -0.32% | 6.11 | 6.28 | 134063 | 8301 | 1.88% |
| 2025-05-21 | 6.22 | 6.18 | -0.14 | -2.22% | 6.16 | 6.32 | 211947 | 13219 | 2.98% |
| 2025-05-20 | 6.21 | 6.32 | 0.10 | 1.61% | 6.13 | 6.35 | 262849 | 16527 | 3.69% |
| 2025-05-19 | 6.07 | 6.22 | 0.15 | 2.47% | 6.04 | 6.23 | 185511 | 11428 | 2.61% |
| 2025-05-16 | 6.01 | 6.07 | 0.04 | 0.66% | 5.98 | 6.11 | 112057 | 6807 | 1.57% |
| 2025-05-15 | 6.15 | 6.03 | -0.15 | -2.43% | 6.02 | 6.18 | 146232 | 8876 | 2.05% |
| 2025-05-14 | 6.16 | 6.18 | 0.01 | 0.16% | 6.14 | 6.24 | 176221 | 10902 | 2.48% |
| 2025-05-13 | 6.35 | 6.17 | -0.03 | -0.48% | 6.14 | 6.35 | 264034 | 16400 | 3.71% |
| 2025-05-12 | 6.12 | 6.20 | 0.09 | 1.47% | 6.09 | 6.22 | 179672 | 11058 | 2.52% |
| 2025-05-09 | 6.21 | 6.11 | -0.08 | -1.29% | 6.08 | 6.25 | 184614 | 11345 | 2.59% |
| 2025-05-08 | 6.03 | 6.19 | 0.10 | 1.64% | 6.01 | 6.21 | 219955 | 13536 | 3.09% |
| 2025-05-07 | 6.20 | 6.09 | 0.03 | 0.50% | 5.98 | 6.20 | 278307 | 16899 | 3.91% |
| 2025-05-06 | 5.94 | 6.06 | 0.25 | 4.30% | 5.90 | 6.07 | 279744 | 16830 | 3.93% |
| 2025-04-30 | 5.70 | 5.81 | 0.16 | 2.83% | 5.67 | 5.84 | 153884 | 8904 | 2.16% |
| 2025-04-29 | 5.54 | 5.65 | 0.08 | 1.44% | 5.52 | 5.74 | 146319 | 8308 | 2.06% |
| 2025-04-28 | 5.73 | 5.57 | -0.16 | -2.79% | 5.56 | 5.75 | 123112 | 6915 | 1.73% |
| 2025-04-25 | 5.67 | 5.73 | 0.06 | 1.06% | 5.63 | 5.84 | 130228 | 7484 | 1.83% |
| 2025-04-24 | 5.89 | 5.67 | -0.20 | -3.41% | 5.65 | 5.89 | 173859 | 9967 | 2.44% |