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 | 6.83 | 6.96 | 0.12 | 1.75% | 6.79 | 6.99 | 114301 | 7908 | 2.87% |
| 2025-07-31 | 6.81 | 6.84 | 0.03 | 0.44% | 6.73 | 6.88 | 91676 | 6238 | 2.30% |
| 2025-07-30 | 6.81 | 6.81 | -0.05 | -0.73% | 6.75 | 6.92 | 79485 | 5406 | 2.00% |
| 2025-07-29 | 6.83 | 6.86 | 0.00 | 0.00% | 6.73 | 7.05 | 131871 | 9063 | 3.31% |
| 2025-07-28 | 6.80 | 6.86 | 0.02 | 0.29% | 6.72 | 6.89 | 116733 | 7953 | 2.93% |
| 2025-07-25 | 6.59 | 6.84 | 0.28 | 4.27% | 6.54 | 6.91 | 223676 | 15129 | 5.62% |
| 2025-07-24 | 6.49 | 6.56 | 0.05 | 0.77% | 6.45 | 6.59 | 74246 | 4844 | 1.87% |
| 2025-07-23 | 6.48 | 6.51 | 0.03 | 0.46% | 6.46 | 6.62 | 106800 | 6966 | 2.68% |
| 2025-07-22 | 6.44 | 6.48 | 0.05 | 0.78% | 6.41 | 6.62 | 136154 | 8868 | 3.42% |
| 2025-07-21 | 6.34 | 6.43 | 0.14 | 2.23% | 6.28 | 6.47 | 102415 | 6534 | 2.57% |
| 2025-07-18 | 6.46 | 6.29 | -0.17 | -2.63% | 6.27 | 6.51 | 121050 | 7658 | 3.04% |
| 2025-07-17 | 6.37 | 6.46 | 0.07 | 1.10% | 6.28 | 6.49 | 132800 | 8466 | 3.34% |
| 2025-07-16 | 6.40 | 6.39 | -0.01 | -0.16% | 6.35 | 6.49 | 91372 | 5859 | 2.30% |
| 2025-07-15 | 6.36 | 6.40 | -0.06 | -0.93% | 6.22 | 6.46 | 132340 | 8379 | 3.33% |
| 2025-07-14 | 6.20 | 6.46 | 0.23 | 3.69% | 6.20 | 6.49 | 216552 | 13871 | 5.44% |
| 2025-07-11 | 6.23 | 6.23 | 0.04 | 0.65% | 6.10 | 6.26 | 213843 | 13213 | 5.38% |
| 2025-07-10 | 5.91 | 6.19 | 0.30 | 5.09% | 5.89 | 6.28 | 300048 | 18347 | 7.54% |
| 2025-07-09 | 5.91 | 5.89 | -0.02 | -0.34% | 5.88 | 5.96 | 103276 | 6121 | 2.60% |
| 2025-07-08 | 5.95 | 5.91 | -0.04 | -0.67% | 5.89 | 5.96 | 95984 | 5671 | 2.41% |
| 2025-07-07 | 5.82 | 5.95 | 0.08 | 1.36% | 5.82 | 5.98 | 126983 | 7537 | 3.19% |
| 2025-07-04 | 5.91 | 5.87 | -0.04 | -0.68% | 5.86 | 5.94 | 91756 | 5401 | 2.31% |
| 2025-07-03 | 5.94 | 5.91 | -0.02 | -0.34% | 5.88 | 5.95 | 82796 | 4886 | 2.08% |
| 2025-07-02 | 5.90 | 5.93 | 0.07 | 1.19% | 5.87 | 5.94 | 156308 | 9238 | 3.93% |
| 2025-07-01 | 5.86 | 5.86 | 0.00 | 0.00% | 5.78 | 5.88 | 105676 | 6172 | 2.66% |
| 2025-06-30 | 5.84 | 5.86 | 0.02 | 0.34% | 5.83 | 5.94 | 122218 | 7160 | 3.07% |
| 2025-06-27 | 5.81 | 5.84 | 0.04 | 0.69% | 5.79 | 5.85 | 118983 | 6921 | 2.99% |
| 2025-06-26 | 5.93 | 5.80 | -0.10 | -1.69% | 5.77 | 5.94 | 205710 | 11978 | 5.17% |
| 2025-06-25 | 5.90 | 5.90 | -0.02 | -0.34% | 5.80 | 5.94 | 222702 | 13063 | 5.60% |
| 2025-06-24 | 6.00 | 5.92 | -0.36 | -5.73% | 5.90 | 6.10 | 387615 | 23132 | 9.74% |
| 2025-06-23 | 6.17 | 6.28 | 0.26 | 4.32% | 6.13 | 6.56 | 412781 | 25880 | 10.38% |
| 2025-06-20 | 5.90 | 6.02 | 0.06 | 1.01% | 5.72 | 6.49 | 364693 | 22243 | 9.17% |
| 2025-06-19 | 6.30 | 5.96 | -0.50 | -7.74% | 5.86 | 6.31 | 436036 | 26259 | 10.96% |
| 2025-06-18 | 6.90 | 6.46 | -0.43 | -6.24% | 6.30 | 6.90 | 708608 | 46197 | 17.81% |
| 2025-06-17 | 6.22 | 6.89 | 0.63 | 10.06% | 6.16 | 6.89 | 646345 | 43205 | 16.25% |
| 2025-06-16 | 6.09 | 6.26 | 0.20 | 3.30% | 6.00 | 6.40 | 310162 | 19297 | 7.80% |
| 2025-06-13 | 5.85 | 6.06 | 0.22 | 3.77% | 5.76 | 6.13 | 265406 | 15856 | 6.67% |
| 2025-06-12 | 5.89 | 5.84 | -0.09 | -1.52% | 5.80 | 5.92 | 111739 | 6522 | 2.81% |
| 2025-06-11 | 5.77 | 5.93 | 0.17 | 2.95% | 5.75 | 5.97 | 206468 | 12176 | 5.19% |
| 2025-06-10 | 5.77 | 5.76 | -0.03 | -0.52% | 5.67 | 5.80 | 105545 | 6067 | 2.65% |
| 2025-06-09 | 5.81 | 5.79 | 0.00 | 0.00% | 5.73 | 5.81 | 73204 | 4220 | 1.84% |
| 2025-06-06 | 5.70 | 5.79 | 0.11 | 1.94% | 5.66 | 5.82 | 110378 | 6349 | 2.77% |
| 2025-06-05 | 5.71 | 5.68 | -0.01 | -0.18% | 5.63 | 5.72 | 72512 | 4119 | 1.82% |
| 2025-06-04 | 5.68 | 5.69 | 0.02 | 0.35% | 5.59 | 5.72 | 70408 | 3990 | 1.77% |
| 2025-06-03 | 5.60 | 5.67 | 0.07 | 1.25% | 5.58 | 5.70 | 70528 | 3992 | 1.77% |
| 2025-05-30 | 5.72 | 5.60 | -0.14 | -2.44% | 5.60 | 5.75 | 90846 | 5136 | 2.28% |
| 2025-05-29 | 5.66 | 5.74 | 0.06 | 1.06% | 5.66 | 5.76 | 94276 | 5397 | 2.37% |
| 2025-05-28 | 5.66 | 5.68 | 0.01 | 0.18% | 5.64 | 5.73 | 79797 | 4531 | 2.01% |
| 2025-05-27 | 5.56 | 5.67 | 0.13 | 2.35% | 5.51 | 5.67 | 101703 | 5694 | 2.56% |
| 2025-05-26 | 5.51 | 5.56 | 0.05 | 0.91% | 5.49 | 5.60 | 76028 | 4218 | 1.91% |
| 2025-05-23 | 5.62 | 5.51 | -0.08 | -1.43% | 5.51 | 5.65 | 107648 | 5999 | 2.71% |
| 2025-05-22 | 5.68 | 5.59 | -0.14 | -2.44% | 5.55 | 5.74 | 125058 | 7043 | 3.14% |
| 2025-05-21 | 5.69 | 5.73 | 0.02 | 0.35% | 5.65 | 5.74 | 105855 | 6024 | 2.66% |
| 2025-05-20 | 5.75 | 5.71 | -0.07 | -1.21% | 5.62 | 5.77 | 145961 | 8287 | 3.67% |
| 2025-05-19 | 5.76 | 5.78 | 0.05 | 0.87% | 5.71 | 5.95 | 191514 | 11160 | 4.81% |
| 2025-05-16 | 5.78 | 5.73 | -0.07 | -1.21% | 5.68 | 5.82 | 193798 | 11109 | 4.87% |
| 2025-05-15 | 6.04 | 5.80 | -0.36 | -5.84% | 5.79 | 6.09 | 317524 | 18743 | 7.98% |
| 2025-05-14 | 5.77 | 6.16 | 0.32 | 5.48% | 5.67 | 6.20 | 504173 | 30033 | 12.67% |
| 2025-05-13 | 5.78 | 5.84 | 0.07 | 1.21% | 5.64 | 5.86 | 252539 | 14444 | 6.35% |
| 2025-05-12 | 5.63 | 5.77 | 0.14 | 2.49% | 5.55 | 5.84 | 314542 | 17912 | 7.91% |
| 2025-05-09 | 5.41 | 5.63 | 0.20 | 3.68% | 5.37 | 5.75 | 350169 | 19489 | 8.80% |
| 2025-05-08 | 5.40 | 5.43 | 0.00 | 0.00% | 5.36 | 5.47 | 157560 | 8555 | 3.96% |
| 2025-05-07 | 5.50 | 5.43 | -0.04 | -0.73% | 5.35 | 5.54 | 241654 | 13142 | 6.07% |
| 2025-05-06 | 5.41 | 5.47 | 0.07 | 1.30% | 5.38 | 5.50 | 255919 | 13953 | 6.43% |
| 2025-04-30 | 5.39 | 5.40 | -0.10 | -1.82% | 5.32 | 5.53 | 281638 | 15209 | 7.08% |
| 2025-04-29 | 5.60 | 5.50 | -0.32 | -5.50% | 5.41 | 5.64 | 439078 | 24107 | 11.04% |
| 2025-04-28 | 5.60 | 5.82 | 0.18 | 3.19% | 5.32 | 5.98 | 609733 | 34516 | 15.33% |
| 2025-04-25 | 5.51 | 5.64 | 0.04 | 0.71% | 5.50 | 5.99 | 631145 | 36028 | 15.86% |
| 2025-04-24 | 5.54 | 5.60 | 0.33 | 6.26% | 5.45 | 5.80 | 701794 | 40013 | 17.64% |