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 | 6.42 | 6.65 | 0.08 | 1.22% | 6.39 | 6.78 | 678316 | 44724 | 16.95% |
| 2025-07-31 | 6.28 | 6.57 | 0.28 | 4.45% | 6.24 | 6.92 | 756251 | 51211 | 18.89% |
| 2025-07-30 | 6.35 | 6.29 | -0.05 | -0.79% | 6.23 | 6.37 | 86182 | 5418 | 2.15% |
| 2025-07-29 | 6.44 | 6.34 | -0.08 | -1.25% | 6.26 | 6.46 | 112281 | 7094 | 2.81% |
| 2025-07-28 | 6.42 | 6.42 | -0.01 | -0.16% | 6.39 | 6.48 | 104586 | 6736 | 2.61% |
| 2025-07-25 | 6.43 | 6.43 | -0.01 | -0.16% | 6.39 | 6.48 | 90663 | 5820 | 2.27% |
| 2025-07-24 | 6.42 | 6.44 | 0.02 | 0.31% | 6.39 | 6.50 | 81059 | 5223 | 2.03% |
| 2025-07-23 | 6.51 | 6.42 | -0.09 | -1.38% | 6.40 | 6.51 | 83854 | 5395 | 2.10% |
| 2025-07-22 | 6.58 | 6.51 | -0.07 | -1.06% | 6.46 | 6.59 | 101039 | 6578 | 2.52% |
| 2025-07-21 | 6.48 | 6.58 | 0.10 | 1.54% | 6.45 | 6.59 | 104450 | 6831 | 2.61% |
| 2025-07-18 | 6.51 | 6.48 | 0.00 | 0.00% | 6.41 | 6.53 | 92569 | 5985 | 2.31% |
| 2025-07-17 | 6.58 | 6.48 | -0.09 | -1.37% | 6.44 | 6.62 | 166599 | 10860 | 4.16% |
| 2025-07-16 | 6.45 | 6.57 | 0.12 | 1.86% | 6.40 | 6.65 | 242072 | 15897 | 6.05% |
| 2025-07-15 | 6.47 | 6.45 | -0.11 | -1.68% | 6.26 | 6.48 | 168887 | 10773 | 4.22% |
| 2025-07-14 | 6.42 | 6.56 | 0.14 | 2.18% | 6.40 | 6.58 | 139281 | 9055 | 3.48% |
| 2025-07-11 | 6.36 | 6.42 | 0.02 | 0.31% | 6.25 | 6.45 | 155411 | 9864 | 3.88% |
| 2025-07-10 | 6.34 | 6.40 | 0.04 | 0.63% | 6.30 | 6.69 | 253939 | 16426 | 6.34% |
| 2025-07-09 | 6.45 | 6.36 | -0.08 | -1.24% | 6.31 | 6.46 | 82295 | 5240 | 2.06% |
| 2025-07-08 | 6.39 | 6.44 | 0.06 | 0.94% | 6.32 | 6.44 | 85221 | 5437 | 2.13% |
| 2025-07-07 | 6.21 | 6.38 | 0.15 | 2.41% | 6.21 | 6.42 | 122604 | 7757 | 3.06% |
| 2025-07-04 | 6.41 | 6.23 | -0.20 | -3.11% | 6.21 | 6.44 | 121416 | 7645 | 3.03% |
| 2025-07-03 | 6.28 | 6.43 | 0.11 | 1.74% | 6.28 | 6.45 | 100378 | 6426 | 2.51% |
| 2025-07-02 | 6.29 | 6.32 | 0.03 | 0.48% | 6.24 | 6.36 | 103844 | 6544 | 2.59% |
| 2025-07-01 | 6.27 | 6.29 | 0.05 | 0.80% | 6.17 | 6.29 | 88208 | 5509 | 2.20% |
| 2025-06-30 | 6.18 | 6.24 | 0.07 | 1.13% | 6.18 | 6.27 | 103546 | 6450 | 2.59% |
| 2025-06-27 | 6.19 | 6.17 | 0.01 | 0.16% | 6.11 | 6.21 | 83157 | 5116 | 2.08% |
| 2025-06-26 | 6.19 | 6.16 | 0.00 | 0.00% | 6.10 | 6.28 | 140731 | 8686 | 3.52% |
| 2025-06-25 | 6.04 | 6.16 | 0.13 | 2.16% | 5.98 | 6.19 | 169297 | 10319 | 4.23% |
| 2025-06-24 | 5.81 | 6.03 | 0.24 | 4.15% | 5.78 | 6.04 | 123047 | 7350 | 3.07% |
| 2025-06-23 | 5.64 | 5.79 | 0.13 | 2.30% | 5.60 | 5.80 | 63623 | 3652 | 1.59% |
| 2025-06-20 | 5.68 | 5.66 | -0.05 | -0.88% | 5.65 | 5.77 | 50529 | 2879 | 1.26% |
| 2025-06-19 | 5.84 | 5.71 | -0.14 | -2.39% | 5.67 | 5.89 | 70696 | 4078 | 1.77% |
| 2025-06-18 | 5.82 | 5.85 | -0.01 | -0.17% | 5.76 | 5.85 | 60640 | 3523 | 1.52% |
| 2025-06-17 | 5.88 | 5.86 | 0.00 | 0.00% | 5.81 | 5.89 | 62485 | 3650 | 1.56% |
| 2025-06-16 | 5.89 | 5.86 | 0.01 | 0.17% | 5.85 | 5.96 | 83201 | 4900 | 2.08% |
| 2025-06-13 | 6.06 | 5.85 | -0.21 | -3.47% | 5.84 | 6.06 | 105256 | 6226 | 2.63% |
| 2025-06-12 | 6.14 | 6.06 | -0.03 | -0.49% | 6.02 | 6.18 | 104324 | 6339 | 2.61% |
| 2025-06-11 | 5.97 | 6.09 | 0.11 | 1.84% | 5.97 | 6.22 | 147881 | 9055 | 3.69% |
| 2025-06-10 | 6.09 | 5.98 | -0.05 | -0.83% | 5.90 | 6.13 | 102958 | 6187 | 2.57% |
| 2025-06-09 | 6.04 | 6.03 | 0.00 | 0.00% | 6.00 | 6.07 | 62132 | 3744 | 1.55% |
| 2025-06-06 | 5.99 | 6.03 | 0.03 | 0.50% | 5.97 | 6.05 | 63147 | 3804 | 1.58% |
| 2025-06-05 | 6.00 | 6.00 | 0.00 | 0.00% | 5.94 | 6.02 | 48344 | 2892 | 1.21% |
| 2025-06-04 | 5.98 | 6.00 | 0.05 | 0.84% | 5.94 | 6.01 | 61916 | 3705 | 1.55% |
| 2025-06-03 | 5.88 | 5.95 | 0.06 | 1.02% | 5.80 | 5.96 | 64057 | 3799 | 1.60% |
| 2025-05-30 | 6.00 | 5.89 | -0.13 | -2.16% | 5.88 | 6.02 | 79448 | 4704 | 1.98% |
| 2025-05-29 | 5.89 | 6.02 | 0.10 | 1.69% | 5.89 | 6.09 | 77962 | 4687 | 1.95% |
| 2025-05-28 | 5.99 | 5.92 | -0.06 | -1.00% | 5.90 | 6.02 | 54256 | 3224 | 1.36% |
| 2025-05-27 | 5.98 | 5.98 | -0.02 | -0.33% | 5.92 | 6.01 | 50995 | 3041 | 1.27% |
| 2025-05-26 | 5.91 | 6.00 | 0.07 | 1.18% | 5.88 | 6.03 | 57892 | 3464 | 1.45% |
| 2025-05-23 | 5.94 | 5.93 | -0.05 | -0.84% | 5.91 | 6.08 | 93497 | 5600 | 2.34% |
| 2025-05-22 | 6.02 | 5.98 | -0.09 | -1.48% | 5.97 | 6.14 | 66007 | 3985 | 1.67% |
| 2025-05-21 | 6.12 | 6.07 | -0.07 | -1.14% | 6.03 | 6.17 | 86250 | 5250 | 2.18% |
| 2025-05-20 | 6.05 | 6.14 | 0.06 | 0.99% | 6.01 | 6.18 | 90089 | 5497 | 2.28% |
| 2025-05-19 | 6.04 | 6.08 | 0.04 | 0.66% | 6.01 | 6.10 | 80241 | 4863 | 2.03% |
| 2025-05-16 | 5.94 | 6.04 | 0.06 | 1.00% | 5.94 | 6.08 | 75835 | 4581 | 1.92% |
| 2025-05-15 | 6.06 | 5.98 | -0.06 | -0.99% | 5.94 | 6.06 | 59089 | 3538 | 1.50% |
| 2025-05-14 | 6.04 | 6.04 | -0.02 | -0.33% | 6.02 | 6.09 | 62101 | 3756 | 1.57% |
| 2025-05-13 | 6.14 | 6.06 | -0.03 | -0.49% | 6.05 | 6.17 | 65944 | 4015 | 1.67% |
| 2025-05-12 | 6.06 | 6.09 | 0.04 | 0.66% | 6.06 | 6.16 | 77603 | 4732 | 1.96% |
| 2025-05-09 | 6.11 | 6.05 | -0.07 | -1.14% | 6.03 | 6.12 | 87798 | 5324 | 2.22% |
| 2025-05-08 | 5.97 | 6.12 | 0.13 | 2.17% | 5.92 | 6.13 | 94995 | 5772 | 2.41% |
| 2025-05-07 | 6.00 | 5.99 | 0.05 | 0.84% | 5.90 | 6.08 | 103663 | 6202 | 2.63% |
| 2025-05-06 | 5.78 | 5.94 | 0.30 | 5.32% | 5.72 | 5.95 | 141667 | 8312 | 3.59% |
| 2025-04-30 | 5.60 | 5.64 | 0.04 | 0.71% | 5.57 | 5.73 | 74086 | 4198 | 1.88% |
| 2025-04-29 | 5.45 | 5.60 | 0.13 | 2.38% | 5.41 | 5.67 | 98823 | 5541 | 2.50% |
| 2025-04-28 | 5.61 | 5.47 | -0.14 | -2.50% | 5.46 | 5.68 | 78217 | 4314 | 1.98% |
| 2025-04-25 | 5.72 | 5.61 | -0.19 | -3.28% | 5.48 | 5.73 | 163344 | 9117 | 4.14% |
| 2025-04-24 | 5.88 | 5.80 | -0.04 | -0.68% | 5.75 | 5.88 | 87539 | 5079 | 2.22% |