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 | 7.18 | 7.18 | 0.01 | 0.14% | 7.05 | 7.28 | 326922 | 23525 | 3.08% |
| 2025-07-31 | 7.22 | 7.17 | -0.05 | -0.69% | 7.13 | 7.36 | 420643 | 30462 | 3.97% |
| 2025-07-30 | 7.25 | 7.22 | -0.04 | -0.55% | 7.10 | 7.32 | 455061 | 32769 | 4.29% |
| 2025-07-29 | 7.33 | 7.26 | -0.02 | -0.27% | 7.18 | 7.49 | 823648 | 60083 | 7.77% |
| 2025-07-28 | 6.65 | 7.28 | 0.66 | 9.97% | 6.63 | 7.28 | 986549 | 70433 | 9.31% |
| 2025-07-25 | 6.48 | 6.62 | 0.11 | 1.69% | 6.44 | 6.66 | 319672 | 20983 | 3.02% |
| 2025-07-24 | 6.36 | 6.51 | 0.16 | 2.52% | 6.32 | 6.60 | 423684 | 27451 | 4.00% |
| 2025-07-23 | 6.36 | 6.35 | -0.06 | -0.94% | 6.30 | 6.57 | 525890 | 33702 | 4.96% |
| 2025-07-22 | 6.93 | 6.41 | -0.52 | -7.50% | 6.24 | 7.01 | 937656 | 62049 | 8.85% |
| 2025-07-21 | 6.59 | 6.93 | 0.35 | 5.32% | 6.53 | 6.95 | 509674 | 34527 | 4.81% |
| 2025-07-18 | 6.66 | 6.58 | -0.07 | -1.05% | 6.55 | 6.79 | 405250 | 26924 | 3.82% |
| 2025-07-17 | 6.40 | 6.65 | 0.25 | 3.91% | 6.37 | 6.70 | 526351 | 34775 | 4.97% |
| 2025-07-16 | 6.42 | 6.40 | -0.02 | -0.31% | 6.25 | 6.60 | 490352 | 31438 | 4.63% |
| 2025-07-15 | 6.31 | 6.42 | 0.11 | 1.74% | 6.27 | 6.50 | 352916 | 22579 | 3.33% |
| 2025-07-14 | 6.48 | 6.31 | -0.20 | -3.07% | 6.24 | 6.50 | 455852 | 28986 | 4.30% |
| 2025-07-11 | 6.45 | 6.51 | 0.02 | 0.31% | 6.25 | 6.52 | 534606 | 34192 | 5.04% |
| 2025-07-10 | 6.66 | 6.49 | -0.23 | -3.42% | 6.45 | 6.66 | 431231 | 28144 | 4.07% |
| 2025-07-09 | 6.63 | 6.72 | 0.15 | 2.28% | 6.44 | 6.82 | 616378 | 40819 | 5.82% |
| 2025-07-08 | 6.43 | 6.57 | 0.13 | 2.02% | 6.38 | 6.59 | 498987 | 32334 | 4.71% |
| 2025-07-07 | 6.44 | 6.44 | -0.03 | -0.46% | 6.32 | 6.52 | 559885 | 35989 | 5.28% |
| 2025-07-04 | 6.75 | 6.47 | -0.32 | -4.71% | 6.47 | 6.77 | 737001 | 48454 | 6.95% |
| 2025-07-03 | 6.45 | 6.79 | 0.28 | 4.30% | 6.38 | 7.01 | 961920 | 65322 | 9.08% |
| 2025-07-02 | 6.11 | 6.51 | 0.36 | 5.85% | 6.11 | 6.69 | 1071110 | 69148 | 10.11% |
| 2025-07-01 | 6.12 | 6.15 | 0.02 | 0.33% | 5.95 | 6.17 | 591630 | 35786 | 5.58% |
| 2025-06-30 | 5.94 | 6.13 | 0.15 | 2.51% | 5.91 | 6.17 | 912312 | 55079 | 8.61% |
| 2025-06-27 | 5.80 | 5.98 | 0.09 | 1.53% | 5.75 | 6.09 | 823102 | 49088 | 7.77% |
| 2025-06-26 | 5.94 | 5.89 | -0.01 | -0.17% | 5.79 | 6.10 | 1011505 | 60413 | 9.54% |
| 2025-06-25 | 6.23 | 5.90 | -0.23 | -3.75% | 5.79 | 6.44 | 1884449 | 114299 | 17.78% |
| 2025-06-24 | 5.52 | 6.13 | 0.56 | 10.05% | 5.47 | 6.13 | 1379067 | 81492 | 13.01% |
| 2025-06-23 | 5.17 | 5.57 | 0.51 | 10.08% | 4.98 | 5.57 | 1651242 | 89150 | 15.58% |
| 2025-06-20 | 4.95 | 5.06 | 0.08 | 1.61% | 4.86 | 5.12 | 614832 | 30818 | 5.80% |
| 2025-06-19 | 5.08 | 4.98 | -0.10 | -1.97% | 4.95 | 5.17 | 464636 | 23460 | 4.38% |
| 2025-06-18 | 5.21 | 5.12 | -0.13 | -2.48% | 5.05 | 5.26 | 533002 | 27354 | 5.03% |
| 2025-06-17 | 5.44 | 5.25 | -0.08 | -1.50% | 5.22 | 5.47 | 521296 | 27515 | 4.92% |
| 2025-06-16 | 4.91 | 5.33 | 0.34 | 6.81% | 4.81 | 5.34 | 881805 | 45442 | 8.32% |
| 2025-06-13 | 5.22 | 4.99 | -0.28 | -5.31% | 4.96 | 5.28 | 835534 | 42213 | 7.88% |
| 2025-06-12 | 5.35 | 5.27 | -0.01 | -0.19% | 5.15 | 5.37 | 613645 | 32256 | 5.79% |
| 2025-06-11 | 5.11 | 5.28 | 0.12 | 2.33% | 5.11 | 5.39 | 753843 | 39712 | 7.11% |
| 2025-06-10 | 5.15 | 5.16 | -0.05 | -0.96% | 5.05 | 5.23 | 768243 | 39479 | 7.25% |
| 2025-06-09 | 4.94 | 5.21 | 0.34 | 6.98% | 4.89 | 5.28 | 1101817 | 56444 | 10.39% |
| 2025-06-06 | 4.90 | 4.87 | -0.04 | -0.81% | 4.71 | 5.03 | 1003365 | 48848 | 9.47% |
| 2025-06-05 | 4.95 | 4.91 | -0.14 | -2.77% | 4.76 | 5.02 | 1133021 | 55417 | 10.69% |
| 2025-06-04 | 5.00 | 5.05 | 0.31 | 6.54% | 4.67 | 5.20 | 1903273 | 94371 | 17.96% |
| 2025-06-03 | 4.35 | 4.74 | 0.43 | 9.98% | 4.30 | 4.74 | 600463 | 27942 | 5.66% |
| 2025-05-30 | 4.30 | 4.31 | 0.00 | 0.00% | 4.25 | 4.43 | 592621 | 25572 | 5.59% |
| 2025-05-29 | 4.04 | 4.31 | 0.18 | 4.36% | 4.02 | 4.38 | 789468 | 33448 | 7.45% |
| 2025-05-28 | 4.23 | 4.13 | 0.00 | 0.00% | 4.00 | 4.31 | 626225 | 25666 | 5.91% |
| 2025-05-27 | 4.15 | 4.13 | -0.02 | -0.48% | 4.07 | 4.20 | 499371 | 20595 | 4.71% |
| 2025-05-26 | 3.96 | 4.15 | 0.18 | 4.53% | 3.92 | 4.24 | 741631 | 30709 | 7.00% |
| 2025-05-23 | 4.04 | 3.97 | -0.07 | -1.73% | 3.96 | 4.20 | 792384 | 32247 | 7.48% |
| 2025-05-22 | 3.94 | 4.04 | 0.11 | 2.80% | 3.90 | 4.07 | 698628 | 28012 | 6.59% |
| 2025-05-21 | 3.87 | 3.93 | 0.04 | 1.03% | 3.82 | 3.97 | 492570 | 19203 | 4.65% |
| 2025-05-20 | 3.86 | 3.89 | 0.02 | 0.52% | 3.80 | 3.90 | 320388 | 12364 | 3.02% |
| 2025-05-19 | 3.96 | 3.87 | -0.09 | -2.27% | 3.78 | 3.97 | 510137 | 19558 | 4.81% |
| 2025-05-16 | 3.81 | 3.96 | 0.13 | 3.39% | 3.81 | 4.09 | 689149 | 27388 | 6.50% |
| 2025-05-15 | 3.82 | 3.83 | 0.01 | 0.26% | 3.80 | 3.94 | 511289 | 19740 | 4.82% |
| 2025-05-14 | 3.84 | 3.82 | -0.04 | -1.04% | 3.77 | 3.95 | 373233 | 14296 | 3.52% |
| 2025-05-13 | 3.94 | 3.86 | -0.03 | -0.77% | 3.81 | 3.99 | 618557 | 24049 | 5.84% |
| 2025-05-12 | 3.68 | 3.89 | 0.22 | 5.99% | 3.67 | 3.95 | 916197 | 35051 | 8.64% |
| 2025-05-09 | 3.79 | 3.67 | -0.16 | -4.18% | 3.66 | 3.89 | 577563 | 21509 | 5.45% |
| 2025-05-08 | 3.70 | 3.83 | 0.09 | 2.41% | 3.68 | 3.85 | 835487 | 31661 | 7.88% |
| 2025-05-07 | 3.73 | 3.74 | 0.01 | 0.27% | 3.67 | 3.79 | 534080 | 19872 | 5.04% |
| 2025-05-06 | 3.65 | 3.73 | 0.10 | 2.75% | 3.56 | 3.74 | 605639 | 22125 | 5.71% |
| 2025-04-30 | 3.72 | 3.63 | -0.07 | -1.89% | 3.60 | 3.75 | 723528 | 26430 | 6.83% |
| 2025-04-29 | 3.69 | 3.70 | 0.03 | 0.82% | 3.63 | 3.83 | 918839 | 34356 | 8.67% |
| 2025-04-28 | 3.54 | 3.67 | 0.08 | 2.23% | 3.44 | 3.74 | 988028 | 35689 | 9.32% |
| 2025-04-25 | 3.60 | 3.59 | -0.10 | -2.71% | 3.55 | 3.74 | 973357 | 35222 | 9.18% |
| 2025-04-24 | 3.55 | 3.69 | 0.13 | 3.65% | 3.46 | 3.80 | 1514341 | 55302 | 14.29% |