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 | 6.56 | 6.60 | 0.05 | 0.76% | 6.52 | 6.70 | 449730 | 29628 | 2.93% |
| 2025-07-31 | 6.58 | 6.55 | -0.04 | -0.61% | 6.52 | 6.70 | 596936 | 39491 | 3.89% |
| 2025-07-30 | 6.71 | 6.59 | -0.11 | -1.64% | 6.55 | 6.73 | 533867 | 35298 | 3.48% |
| 2025-07-29 | 6.75 | 6.70 | -0.08 | -1.18% | 6.63 | 6.76 | 575846 | 38453 | 3.76% |
| 2025-07-28 | 6.83 | 6.78 | -0.04 | -0.59% | 6.75 | 6.85 | 530470 | 36021 | 3.46% |
| 2025-07-25 | 6.90 | 6.82 | -0.07 | -1.02% | 6.79 | 6.93 | 595841 | 40630 | 3.89% |
| 2025-07-24 | 6.89 | 6.89 | 0.08 | 1.17% | 6.84 | 7.02 | 885084 | 61080 | 5.77% |
| 2025-07-23 | 6.88 | 6.81 | -0.15 | -2.16% | 6.79 | 6.94 | 1032691 | 70641 | 6.74% |
| 2025-07-22 | 6.76 | 6.96 | 0.17 | 2.50% | 6.75 | 7.13 | 2419843 | 169250 | 15.79% |
| 2025-07-21 | 6.43 | 6.79 | 0.38 | 5.93% | 6.43 | 6.85 | 2143865 | 143752 | 13.99% |
| 2025-07-18 | 6.48 | 6.41 | -0.06 | -0.93% | 6.35 | 6.54 | 841258 | 53884 | 5.49% |
| 2025-07-17 | 6.50 | 6.47 | -0.06 | -0.92% | 6.43 | 6.59 | 1031356 | 66991 | 6.73% |
| 2025-07-16 | 6.48 | 6.53 | 0.07 | 1.08% | 6.46 | 6.64 | 606222 | 39714 | 3.96% |
| 2025-07-15 | 6.57 | 6.46 | -0.18 | -2.71% | 6.38 | 6.57 | 907588 | 58520 | 5.92% |
| 2025-07-14 | 6.78 | 6.64 | -0.13 | -1.92% | 6.61 | 6.80 | 991823 | 66283 | 6.47% |
| 2025-07-11 | 6.79 | 6.77 | -0.02 | -0.29% | 6.67 | 6.81 | 738551 | 49747 | 4.82% |
| 2025-07-10 | 6.77 | 6.79 | 0.01 | 0.15% | 6.71 | 6.82 | 363904 | 24627 | 2.37% |
| 2025-07-09 | 6.82 | 6.78 | -0.02 | -0.29% | 6.75 | 6.88 | 437753 | 29879 | 2.86% |
| 2025-07-08 | 6.72 | 6.80 | 0.09 | 1.34% | 6.70 | 6.80 | 366423 | 24817 | 2.39% |
| 2025-07-07 | 6.75 | 6.71 | -0.06 | -0.89% | 6.66 | 6.76 | 315341 | 21140 | 2.06% |
| 2025-07-04 | 6.85 | 6.77 | -0.11 | -1.60% | 6.76 | 6.86 | 440709 | 29943 | 2.88% |
| 2025-07-03 | 6.72 | 6.88 | 0.15 | 2.23% | 6.71 | 6.93 | 731645 | 50137 | 4.77% |
| 2025-07-02 | 6.81 | 6.73 | -0.11 | -1.61% | 6.70 | 6.82 | 358604 | 24159 | 2.34% |
| 2025-07-01 | 6.79 | 6.84 | 0.07 | 1.03% | 6.73 | 6.88 | 541904 | 36868 | 3.54% |
| 2025-06-30 | 6.73 | 6.77 | 0.06 | 0.89% | 6.73 | 6.80 | 337915 | 22862 | 2.20% |
| 2025-06-27 | 6.70 | 6.71 | 0.03 | 0.45% | 6.66 | 6.78 | 374884 | 25246 | 2.45% |
| 2025-06-26 | 6.75 | 6.68 | -0.09 | -1.33% | 6.68 | 6.80 | 455981 | 30754 | 2.98% |
| 2025-06-25 | 6.71 | 6.77 | 0.09 | 1.35% | 6.65 | 6.77 | 520373 | 34998 | 3.40% |
| 2025-06-24 | 6.46 | 6.68 | 0.23 | 3.57% | 6.46 | 6.68 | 478431 | 31707 | 3.12% |
| 2025-06-23 | 6.30 | 6.45 | 0.07 | 1.10% | 6.27 | 6.47 | 298529 | 19145 | 1.95% |
| 2025-06-20 | 6.48 | 6.38 | -0.11 | -1.69% | 6.37 | 6.53 | 336529 | 21605 | 2.20% |
| 2025-06-19 | 6.65 | 6.49 | -0.18 | -2.70% | 6.47 | 6.68 | 373286 | 24528 | 2.44% |
| 2025-06-18 | 6.62 | 6.67 | 0.03 | 0.45% | 6.56 | 6.68 | 360108 | 23868 | 2.35% |
| 2025-06-17 | 6.63 | 6.64 | 0.01 | 0.15% | 6.61 | 6.70 | 320673 | 21318 | 2.09% |
| 2025-06-16 | 6.60 | 6.63 | 0.00 | 0.00% | 6.57 | 6.68 | 321591 | 21381 | 2.10% |
| 2025-06-13 | 6.75 | 6.63 | -0.16 | -2.36% | 6.62 | 6.76 | 464597 | 30986 | 3.03% |
| 2025-06-12 | 6.82 | 6.79 | -0.05 | -0.73% | 6.78 | 6.92 | 354786 | 24255 | 2.31% |
| 2025-06-11 | 6.82 | 6.84 | 0.00 | 0.00% | 6.81 | 6.93 | 339966 | 23368 | 2.22% |
| 2025-06-10 | 6.93 | 6.84 | -0.08 | -1.16% | 6.70 | 6.95 | 477562 | 32587 | 3.12% |
| 2025-06-09 | 6.89 | 6.92 | 0.04 | 0.58% | 6.89 | 6.97 | 361217 | 25036 | 2.36% |
| 2025-06-06 | 6.95 | 6.88 | -0.08 | -1.15% | 6.86 | 6.95 | 342816 | 23594 | 2.24% |
| 2025-06-05 | 6.89 | 6.96 | 0.04 | 0.58% | 6.82 | 6.98 | 624217 | 43104 | 4.07% |
| 2025-06-04 | 6.79 | 6.92 | 0.17 | 2.52% | 6.77 | 6.95 | 686299 | 47201 | 4.48% |
| 2025-06-03 | 6.71 | 6.75 | 0.01 | 0.15% | 6.67 | 6.79 | 303366 | 20458 | 1.98% |
| 2025-05-30 | 6.86 | 6.74 | -0.15 | -2.18% | 6.71 | 6.87 | 473496 | 31933 | 3.09% |
| 2025-05-29 | 6.74 | 6.89 | 0.16 | 2.38% | 6.74 | 6.95 | 642645 | 44174 | 4.19% |
| 2025-05-28 | 6.75 | 6.73 | -0.03 | -0.44% | 6.71 | 6.83 | 332148 | 22466 | 2.17% |
| 2025-05-27 | 6.83 | 6.76 | -0.07 | -1.02% | 6.73 | 6.83 | 278017 | 18806 | 1.81% |
| 2025-05-26 | 6.71 | 6.83 | 0.08 | 1.19% | 6.70 | 6.83 | 387506 | 26285 | 2.53% |
| 2025-05-23 | 6.88 | 6.75 | -0.18 | -2.60% | 6.74 | 6.95 | 567441 | 38787 | 3.70% |
| 2025-05-22 | 6.92 | 6.93 | 0.02 | 0.29% | 6.88 | 7.09 | 721648 | 50335 | 4.71% |
| 2025-05-21 | 7.04 | 6.91 | -0.19 | -2.68% | 6.91 | 7.05 | 636532 | 44220 | 4.15% |
| 2025-05-20 | 7.05 | 7.10 | -0.01 | -0.14% | 6.98 | 7.14 | 516703 | 36568 | 3.37% |
| 2025-05-19 | 7.13 | 7.11 | -0.12 | -1.66% | 6.88 | 7.14 | 862438 | 60410 | 5.63% |
| 2025-05-16 | 7.16 | 7.23 | 0.04 | 0.56% | 7.14 | 7.29 | 427081 | 30942 | 2.77% |
| 2025-05-15 | 7.42 | 7.19 | -0.22 | -2.97% | 7.18 | 7.43 | 624549 | 45290 | 4.05% |
| 2025-05-14 | 7.40 | 7.41 | -0.02 | -0.27% | 7.32 | 7.48 | 688871 | 50958 | 4.46% |
| 2025-05-13 | 7.70 | 7.43 | -0.12 | -1.59% | 7.41 | 7.75 | 898174 | 67605 | 5.82% |
| 2025-05-12 | 7.58 | 7.55 | 0.09 | 1.21% | 7.49 | 7.66 | 1009208 | 76360 | 6.54% |
| 2025-05-09 | 7.51 | 7.46 | -0.10 | -1.32% | 7.31 | 7.55 | 871984 | 64703 | 5.65% |
| 2025-05-08 | 7.34 | 7.56 | 0.22 | 3.00% | 7.31 | 7.87 | 1293324 | 98114 | 8.38% |
| 2025-05-07 | 7.55 | 7.34 | -0.08 | -1.08% | 7.24 | 7.61 | 1038366 | 76584 | 6.73% |
| 2025-05-06 | 7.21 | 7.42 | 0.28 | 3.92% | 7.19 | 7.44 | 922493 | 67676 | 5.98% |
| 2025-04-30 | 7.00 | 7.14 | 0.18 | 2.59% | 7.00 | 7.19 | 820769 | 58356 | 5.32% |
| 2025-04-29 | 6.94 | 6.96 | 0.01 | 0.14% | 6.85 | 7.04 | 477089 | 33342 | 3.09% |
| 2025-04-28 | 7.06 | 6.95 | -0.12 | -1.70% | 6.91 | 7.06 | 501856 | 34936 | 3.25% |
| 2025-04-25 | 7.05 | 7.07 | 0.02 | 0.28% | 7.00 | 7.23 | 716866 | 50922 | 4.64% |
| 2025-04-24 | 7.26 | 7.05 | -0.15 | -2.08% | 7.01 | 7.26 | 1019148 | 72474 | 6.60% |