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 | 6.74 | 6.76 | -0.07 | -1.02% | 6.58 | 6.79 | 886781 | 59290 | 10.10% |
| 2025-07-31 | 6.63 | 6.83 | 0.15 | 2.25% | 6.60 | 7.10 | 1333792 | 92123 | 15.20% |
| 2025-07-30 | 6.50 | 6.68 | 0.16 | 2.45% | 6.49 | 6.73 | 739573 | 49061 | 8.43% |
| 2025-07-29 | 6.56 | 6.52 | -0.06 | -0.91% | 6.43 | 6.57 | 288387 | 18723 | 3.29% |
| 2025-07-28 | 6.50 | 6.58 | 0.06 | 0.92% | 6.45 | 6.61 | 436593 | 28584 | 4.97% |
| 2025-07-25 | 6.50 | 6.52 | 0.10 | 1.56% | 6.40 | 6.52 | 522592 | 33814 | 5.95% |
| 2025-07-24 | 6.26 | 6.42 | 0.16 | 2.56% | 6.26 | 6.55 | 542761 | 34909 | 6.18% |
| 2025-07-23 | 6.33 | 6.26 | -0.09 | -1.42% | 6.26 | 6.35 | 297506 | 18760 | 3.39% |
| 2025-07-22 | 6.41 | 6.35 | -0.07 | -1.09% | 6.32 | 6.41 | 264106 | 16784 | 3.01% |
| 2025-07-21 | 6.41 | 6.42 | 0.01 | 0.16% | 6.37 | 6.46 | 225830 | 14472 | 2.57% |
| 2025-07-18 | 6.46 | 6.41 | -0.04 | -0.62% | 6.39 | 6.51 | 267082 | 17176 | 3.04% |
| 2025-07-17 | 6.33 | 6.45 | 0.06 | 0.94% | 6.32 | 6.46 | 327467 | 21011 | 3.73% |
| 2025-07-16 | 6.30 | 6.39 | 0.10 | 1.59% | 6.29 | 6.69 | 442808 | 28592 | 5.05% |
| 2025-07-15 | 6.37 | 6.29 | -0.11 | -1.72% | 6.18 | 6.38 | 374888 | 23450 | 4.27% |
| 2025-07-14 | 6.50 | 6.40 | -0.12 | -1.84% | 6.36 | 6.51 | 360499 | 23059 | 4.11% |
| 2025-07-11 | 6.47 | 6.52 | 0.05 | 0.77% | 6.40 | 6.53 | 419539 | 27175 | 4.78% |
| 2025-07-10 | 6.48 | 6.47 | -0.01 | -0.15% | 6.44 | 6.54 | 340053 | 22014 | 3.87% |
| 2025-07-09 | 6.42 | 6.48 | 0.06 | 0.93% | 6.37 | 6.55 | 434376 | 28118 | 4.95% |
| 2025-07-08 | 6.34 | 6.42 | 0.06 | 0.94% | 6.31 | 6.47 | 235510 | 15074 | 2.68% |
| 2025-07-07 | 6.23 | 6.36 | 0.08 | 1.27% | 6.21 | 6.38 | 220755 | 13988 | 2.52% |
| 2025-07-04 | 6.39 | 6.28 | -0.12 | -1.88% | 6.25 | 6.39 | 301236 | 18994 | 3.43% |
| 2025-07-03 | 6.36 | 6.40 | 0.05 | 0.79% | 6.31 | 6.42 | 255620 | 16296 | 2.91% |
| 2025-07-02 | 6.40 | 6.35 | -0.09 | -1.40% | 6.31 | 6.42 | 291643 | 18513 | 3.32% |
| 2025-07-01 | 6.55 | 6.44 | -0.09 | -1.38% | 6.36 | 6.57 | 336050 | 21656 | 3.83% |
| 2025-06-30 | 6.46 | 6.53 | 0.09 | 1.40% | 6.45 | 6.55 | 318737 | 20788 | 3.63% |
| 2025-06-27 | 6.44 | 6.44 | 0.00 | 0.00% | 6.40 | 6.50 | 289749 | 18668 | 3.30% |
| 2025-06-26 | 6.49 | 6.44 | -0.07 | -1.08% | 6.38 | 6.55 | 443115 | 28674 | 5.05% |
| 2025-06-25 | 6.40 | 6.51 | 0.12 | 1.88% | 6.31 | 6.54 | 554258 | 35579 | 6.32% |
| 2025-06-24 | 6.27 | 6.39 | 0.12 | 1.91% | 6.27 | 6.42 | 423524 | 26985 | 4.83% |
| 2025-06-23 | 6.08 | 6.27 | 0.03 | 0.48% | 6.08 | 6.29 | 457274 | 28452 | 5.21% |
| 2025-06-20 | 6.71 | 6.24 | -0.36 | -5.45% | 6.23 | 6.74 | 788349 | 50334 | 8.98% |
| 2025-06-19 | 6.80 | 6.60 | -0.25 | -3.65% | 6.53 | 6.86 | 695170 | 46211 | 7.92% |
| 2025-06-18 | 7.01 | 6.85 | -0.25 | -3.52% | 6.81 | 7.11 | 781565 | 53790 | 8.91% |
| 2025-06-17 | 7.29 | 7.10 | -0.08 | -1.11% | 7.04 | 7.38 | 1484837 | 106103 | 16.92% |
| 2025-06-16 | 6.50 | 7.18 | 0.65 | 9.95% | 6.45 | 7.18 | 1139776 | 79183 | 12.99% |
| 2025-06-13 | 6.86 | 6.53 | -0.42 | -6.04% | 6.48 | 6.89 | 958888 | 63586 | 10.93% |
| 2025-06-12 | 6.93 | 6.95 | 0.00 | 0.00% | 6.86 | 7.12 | 872398 | 61015 | 9.94% |
| 2025-06-11 | 7.10 | 6.95 | -0.06 | -0.86% | 6.93 | 7.15 | 944702 | 66245 | 10.76% |
| 2025-06-10 | 7.28 | 7.01 | 0.02 | 0.29% | 6.95 | 7.47 | 1537876 | 110118 | 17.52% |
| 2025-06-09 | 6.65 | 6.99 | 0.39 | 5.91% | 6.64 | 7.26 | 1579837 | 110807 | 18.00% |
| 2025-06-06 | 6.81 | 6.60 | -0.21 | -3.08% | 6.60 | 6.85 | 499241 | 33214 | 5.69% |
| 2025-06-05 | 6.80 | 6.81 | 0.06 | 0.89% | 6.69 | 7.10 | 1003064 | 68874 | 11.43% |
| 2025-06-04 | 6.57 | 6.75 | 0.15 | 2.27% | 6.51 | 6.76 | 631127 | 42082 | 7.19% |
| 2025-06-03 | 6.42 | 6.60 | 0.10 | 1.54% | 6.42 | 6.73 | 557404 | 36660 | 6.35% |
| 2025-05-30 | 6.78 | 6.50 | -0.29 | -4.27% | 6.48 | 6.78 | 585122 | 38672 | 6.67% |
| 2025-05-29 | 6.52 | 6.79 | 0.22 | 3.35% | 6.51 | 6.89 | 988077 | 66373 | 11.26% |
| 2025-05-28 | 6.58 | 6.57 | -0.02 | -0.30% | 6.36 | 6.75 | 760956 | 49615 | 8.67% |
| 2025-05-27 | 6.55 | 6.59 | 0.05 | 0.76% | 6.43 | 6.67 | 459453 | 30064 | 5.23% |
| 2025-05-26 | 6.44 | 6.54 | 0.12 | 1.87% | 6.31 | 6.63 | 491346 | 31929 | 5.60% |
| 2025-05-23 | 6.51 | 6.42 | -0.18 | -2.73% | 6.41 | 6.70 | 687221 | 44947 | 7.83% |
| 2025-05-22 | 6.76 | 6.60 | -0.28 | -4.07% | 6.58 | 6.93 | 888047 | 59509 | 10.12% |
| 2025-05-21 | 6.65 | 6.88 | 0.15 | 2.23% | 6.53 | 7.25 | 1502292 | 103651 | 17.12% |
| 2025-05-20 | 6.46 | 6.73 | 0.23 | 3.54% | 6.44 | 6.87 | 1160325 | 77728 | 13.22% |
| 2025-05-19 | 6.52 | 6.50 | -0.08 | -1.22% | 6.36 | 6.58 | 1164328 | 75265 | 13.27% |
| 2025-05-16 | 5.96 | 6.58 | 0.60 | 10.03% | 5.94 | 6.58 | 745157 | 47216 | 8.49% |
| 2025-05-15 | 6.11 | 5.98 | -0.13 | -2.13% | 5.97 | 6.11 | 223664 | 13471 | 2.55% |
| 2025-05-14 | 6.05 | 6.11 | 0.04 | 0.66% | 6.00 | 6.15 | 232083 | 14083 | 2.64% |
| 2025-05-13 | 6.13 | 6.07 | 0.01 | 0.17% | 6.06 | 6.22 | 313759 | 19252 | 3.57% |
| 2025-05-12 | 6.01 | 6.06 | 0.01 | 0.17% | 6.00 | 6.12 | 259468 | 15679 | 2.96% |
| 2025-05-09 | 6.17 | 6.05 | -0.09 | -1.47% | 6.01 | 6.29 | 373667 | 22790 | 4.26% |
| 2025-05-08 | 6.03 | 6.14 | 0.09 | 1.49% | 6.01 | 6.20 | 273195 | 16723 | 3.11% |
| 2025-05-07 | 6.18 | 6.05 | -0.06 | -0.98% | 6.00 | 6.21 | 281268 | 17116 | 3.20% |
| 2025-05-06 | 5.91 | 6.11 | 0.27 | 4.62% | 5.88 | 6.12 | 405521 | 24413 | 4.62% |
| 2025-04-30 | 5.68 | 5.84 | 0.19 | 3.36% | 5.68 | 6.09 | 410092 | 24104 | 4.67% |
| 2025-04-29 | 5.59 | 5.65 | 0.03 | 0.53% | 5.54 | 5.75 | 231662 | 13145 | 2.64% |
| 2025-04-28 | 5.71 | 5.62 | -0.13 | -2.26% | 5.60 | 5.77 | 214013 | 12117 | 2.44% |
| 2025-04-25 | 5.78 | 5.75 | -0.02 | -0.35% | 5.73 | 5.88 | 218038 | 12642 | 2.48% |
| 2025-04-24 | 5.93 | 5.77 | -0.22 | -3.67% | 5.75 | 6.01 | 325476 | 18971 | 3.71% |