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 | 6.96 | 7.01 | 0.14 | 2.04% | 6.86 | 7.03 | 208148 | 14483 | 3.92% |
| 2025-07-31 | 6.88 | 6.87 | -0.03 | -0.43% | 6.86 | 6.99 | 131877 | 9146 | 2.49% |
| 2025-07-30 | 6.99 | 6.90 | -0.10 | -1.43% | 6.86 | 6.99 | 149248 | 10335 | 2.81% |
| 2025-07-29 | 7.04 | 7.00 | -0.05 | -0.71% | 6.93 | 7.05 | 155945 | 10874 | 2.94% |
| 2025-07-28 | 7.12 | 7.05 | -0.05 | -0.70% | 7.02 | 7.12 | 146298 | 10313 | 2.76% |
| 2025-07-25 | 7.03 | 7.10 | 0.09 | 1.28% | 7.01 | 7.16 | 210445 | 14930 | 3.97% |
| 2025-07-24 | 6.98 | 7.01 | 0.04 | 0.57% | 6.97 | 7.04 | 149733 | 10481 | 2.82% |
| 2025-07-23 | 7.01 | 6.97 | -0.06 | -0.85% | 6.97 | 7.06 | 164160 | 11491 | 3.09% |
| 2025-07-22 | 7.11 | 7.03 | -0.08 | -1.13% | 6.99 | 7.11 | 218754 | 15379 | 4.12% |
| 2025-07-21 | 7.11 | 7.11 | 0.01 | 0.14% | 7.03 | 7.12 | 162944 | 11533 | 3.07% |
| 2025-07-18 | 7.07 | 7.10 | 0.03 | 0.42% | 7.06 | 7.14 | 155070 | 11000 | 2.92% |
| 2025-07-17 | 7.01 | 7.07 | 0.03 | 0.43% | 6.99 | 7.10 | 164125 | 11578 | 3.09% |
| 2025-07-16 | 7.08 | 7.04 | -0.03 | -0.42% | 7.00 | 7.13 | 143904 | 10164 | 2.71% |
| 2025-07-15 | 7.20 | 7.07 | -0.10 | -1.39% | 6.91 | 7.20 | 273308 | 19170 | 5.15% |
| 2025-07-14 | 7.23 | 7.17 | -0.15 | -2.05% | 7.12 | 7.27 | 235332 | 16887 | 4.44% |
| 2025-07-11 | 7.21 | 7.32 | 0.13 | 1.81% | 7.15 | 7.35 | 362606 | 26343 | 6.83% |
| 2025-07-10 | 7.20 | 7.19 | -0.05 | -0.69% | 7.12 | 7.29 | 285850 | 20600 | 5.39% |
| 2025-07-09 | 7.26 | 7.24 | 0.14 | 1.97% | 7.15 | 7.40 | 431301 | 31116 | 8.13% |
| 2025-07-08 | 6.97 | 7.10 | 0.12 | 1.72% | 6.93 | 7.10 | 185450 | 13095 | 3.50% |
| 2025-07-07 | 6.94 | 6.98 | 0.03 | 0.43% | 6.90 | 7.02 | 125830 | 8771 | 2.37% |
| 2025-07-04 | 6.97 | 6.95 | -0.02 | -0.29% | 6.87 | 7.06 | 204646 | 14276 | 3.86% |
| 2025-07-03 | 6.94 | 6.97 | 0.03 | 0.43% | 6.94 | 7.02 | 118405 | 8263 | 2.23% |
| 2025-07-02 | 7.03 | 6.94 | -0.10 | -1.42% | 6.89 | 7.04 | 151875 | 10568 | 2.86% |
| 2025-07-01 | 7.11 | 7.04 | -0.05 | -0.71% | 6.99 | 7.13 | 200836 | 14131 | 3.79% |
| 2025-06-30 | 7.07 | 7.09 | 0.02 | 0.28% | 7.06 | 7.14 | 179455 | 12724 | 3.38% |
| 2025-06-27 | 7.11 | 7.07 | -0.03 | -0.42% | 7.05 | 7.19 | 244133 | 17350 | 4.60% |
| 2025-06-26 | 7.03 | 7.10 | 0.08 | 1.14% | 6.97 | 7.20 | 336102 | 23811 | 6.34% |
| 2025-06-25 | 6.96 | 7.02 | 0.05 | 0.72% | 6.91 | 7.02 | 262846 | 18353 | 4.95% |
| 2025-06-24 | 6.80 | 6.97 | 0.17 | 2.50% | 6.76 | 7.03 | 301474 | 20897 | 5.68% |
| 2025-06-23 | 6.43 | 6.80 | 0.30 | 4.62% | 6.41 | 6.82 | 294282 | 19692 | 5.55% |
| 2025-06-20 | 6.80 | 6.50 | -0.32 | -4.69% | 6.50 | 6.83 | 274288 | 18110 | 5.17% |
| 2025-06-19 | 6.96 | 6.82 | -0.27 | -3.81% | 6.81 | 7.06 | 307469 | 21263 | 5.80% |
| 2025-06-18 | 7.00 | 7.09 | 0.07 | 1.00% | 6.88 | 7.14 | 390705 | 27325 | 7.36% |
| 2025-06-17 | 6.90 | 7.02 | 0.07 | 1.01% | 6.86 | 7.04 | 341688 | 23781 | 6.44% |
| 2025-06-16 | 6.80 | 6.95 | 0.09 | 1.31% | 6.78 | 6.97 | 399945 | 27631 | 7.54% |
| 2025-06-13 | 6.76 | 6.86 | 0.10 | 1.48% | 6.61 | 7.10 | 561011 | 38586 | 10.57% |
| 2025-06-12 | 6.73 | 6.76 | -0.02 | -0.29% | 6.72 | 6.85 | 159477 | 10819 | 3.01% |
| 2025-06-11 | 6.74 | 6.78 | 0.01 | 0.15% | 6.72 | 6.83 | 161443 | 10950 | 3.04% |
| 2025-06-10 | 6.94 | 6.77 | -0.17 | -2.45% | 6.66 | 6.94 | 266286 | 18061 | 5.02% |
| 2025-06-09 | 6.91 | 6.94 | 0.00 | 0.00% | 6.85 | 6.98 | 281554 | 19464 | 5.31% |
| 2025-06-06 | 6.77 | 6.94 | 0.11 | 1.61% | 6.76 | 7.05 | 436589 | 30167 | 8.23% |
| 2025-06-05 | 6.67 | 6.83 | 0.17 | 2.55% | 6.62 | 6.89 | 404149 | 27330 | 7.62% |
| 2025-06-04 | 6.76 | 6.66 | 0.14 | 2.15% | 6.60 | 6.96 | 406366 | 27242 | 7.66% |
| 2025-06-03 | 6.47 | 6.52 | 0.00 | 0.00% | 6.47 | 6.65 | 104714 | 6874 | 1.97% |
| 2025-05-30 | 6.67 | 6.52 | -0.16 | -2.40% | 6.50 | 6.67 | 130543 | 8562 | 2.46% |
| 2025-05-29 | 6.42 | 6.68 | 0.26 | 4.05% | 6.40 | 6.69 | 210386 | 13883 | 3.97% |
| 2025-05-28 | 6.51 | 6.42 | -0.09 | -1.38% | 6.40 | 6.57 | 90371 | 5829 | 1.70% |
| 2025-05-27 | 6.50 | 6.51 | 0.00 | 0.00% | 6.41 | 6.58 | 98793 | 6396 | 1.86% |
| 2025-05-26 | 6.34 | 6.51 | 0.17 | 2.68% | 6.34 | 6.58 | 148841 | 9638 | 2.81% |
| 2025-05-23 | 6.50 | 6.34 | -0.16 | -2.46% | 6.32 | 6.56 | 143241 | 9230 | 2.70% |
| 2025-05-22 | 6.60 | 6.50 | -0.11 | -1.66% | 6.49 | 6.66 | 142285 | 9323 | 2.68% |
| 2025-05-21 | 6.75 | 6.61 | -0.15 | -2.22% | 6.60 | 6.77 | 147271 | 9806 | 2.78% |
| 2025-05-20 | 6.57 | 6.76 | 0.20 | 3.05% | 6.49 | 6.79 | 251302 | 16802 | 4.74% |
| 2025-05-19 | 6.51 | 6.56 | 0.05 | 0.77% | 6.44 | 6.59 | 105366 | 6880 | 1.99% |
| 2025-05-16 | 6.50 | 6.51 | 0.01 | 0.15% | 6.41 | 6.57 | 89708 | 5849 | 1.69% |
| 2025-05-15 | 6.72 | 6.50 | -0.18 | -2.69% | 6.48 | 6.72 | 144339 | 9438 | 2.72% |
| 2025-05-14 | 6.68 | 6.68 | 0.00 | 0.00% | 6.62 | 6.75 | 126664 | 8460 | 2.39% |
| 2025-05-13 | 6.84 | 6.68 | -0.08 | -1.18% | 6.67 | 6.84 | 126779 | 8539 | 2.39% |
| 2025-05-12 | 6.77 | 6.76 | 0.08 | 1.20% | 6.67 | 6.79 | 132567 | 8923 | 2.50% |
| 2025-05-09 | 6.86 | 6.68 | -0.19 | -2.77% | 6.65 | 6.86 | 165370 | 11116 | 3.12% |
| 2025-05-08 | 6.69 | 6.87 | 0.14 | 2.08% | 6.68 | 6.88 | 209203 | 14282 | 3.94% |
| 2025-05-07 | 6.85 | 6.73 | -0.04 | -0.59% | 6.64 | 6.89 | 204111 | 13760 | 3.85% |
| 2025-05-06 | 6.51 | 6.77 | 0.28 | 4.31% | 6.51 | 6.78 | 238011 | 15930 | 4.49% |
| 2025-04-30 | 6.40 | 6.49 | 0.14 | 2.20% | 6.36 | 6.55 | 135823 | 8823 | 2.56% |
| 2025-04-29 | 6.19 | 6.35 | 0.09 | 1.44% | 6.16 | 6.43 | 121879 | 7739 | 2.30% |
| 2025-04-28 | 6.42 | 6.26 | -0.15 | -2.34% | 6.26 | 6.46 | 160129 | 10103 | 3.02% |
| 2025-04-25 | 6.42 | 6.41 | -0.02 | -0.31% | 6.41 | 6.54 | 177661 | 11466 | 3.35% |
| 2025-04-24 | 6.60 | 6.43 | -0.20 | -3.02% | 6.41 | 6.64 | 236767 | 15364 | 4.46% |