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 | 7.03 | 7.16 | 0.23 | 3.32% | 7.01 | 7.48 | 769062 | 55682 | 10.26% |
| 2025-07-31 | 7.32 | 6.93 | -0.29 | -4.02% | 6.91 | 7.37 | 607173 | 42564 | 8.10% |
| 2025-07-30 | 7.12 | 7.22 | 0.06 | 0.84% | 7.08 | 7.29 | 426795 | 30645 | 5.69% |
| 2025-07-29 | 7.14 | 7.16 | 0.01 | 0.14% | 7.05 | 7.41 | 361527 | 25915 | 4.82% |
| 2025-07-28 | 7.11 | 7.15 | 0.04 | 0.56% | 7.10 | 7.34 | 584266 | 42008 | 7.79% |
| 2025-07-25 | 6.76 | 7.11 | 0.33 | 4.87% | 6.76 | 7.16 | 748624 | 52571 | 9.98% |
| 2025-07-24 | 6.71 | 6.78 | 0.07 | 1.04% | 6.71 | 6.79 | 198091 | 13358 | 2.64% |
| 2025-07-23 | 6.80 | 6.71 | -0.09 | -1.32% | 6.70 | 6.84 | 241481 | 16308 | 3.22% |
| 2025-07-22 | 6.88 | 6.80 | -0.07 | -1.02% | 6.77 | 7.01 | 334991 | 22980 | 4.47% |
| 2025-07-21 | 6.78 | 6.87 | 0.07 | 1.03% | 6.76 | 6.92 | 270764 | 18537 | 3.61% |
| 2025-07-18 | 6.94 | 6.80 | -0.11 | -1.59% | 6.78 | 6.94 | 294025 | 20089 | 3.95% |
| 2025-07-17 | 6.91 | 6.91 | 0.01 | 0.14% | 6.85 | 6.98 | 368126 | 25412 | 4.94% |
| 2025-07-16 | 6.66 | 6.90 | 0.21 | 3.14% | 6.66 | 6.95 | 483106 | 33017 | 6.48% |
| 2025-07-15 | 6.74 | 6.69 | -0.04 | -0.59% | 6.63 | 6.79 | 439743 | 29390 | 5.90% |
| 2025-07-14 | 6.80 | 6.73 | -0.25 | -3.58% | 6.57 | 6.85 | 682945 | 45899 | 9.17% |
| 2025-07-11 | 6.97 | 6.98 | 0.01 | 0.14% | 6.85 | 6.99 | 536489 | 37123 | 7.20% |
| 2025-07-10 | 6.71 | 6.97 | 0.27 | 4.03% | 6.65 | 7.05 | 923185 | 63661 | 12.39% |
| 2025-07-09 | 6.82 | 6.70 | -0.14 | -2.05% | 6.66 | 6.83 | 548476 | 36879 | 7.36% |
| 2025-07-08 | 6.62 | 6.84 | 0.23 | 3.48% | 6.55 | 6.90 | 882466 | 59651 | 11.84% |
| 2025-07-07 | 6.26 | 6.61 | 0.33 | 5.25% | 6.26 | 6.74 | 861881 | 56462 | 11.57% |
| 2025-07-04 | 6.32 | 6.28 | -0.05 | -0.79% | 6.26 | 6.35 | 246652 | 15535 | 3.31% |
| 2025-07-03 | 6.40 | 6.33 | -0.06 | -0.94% | 6.26 | 6.40 | 317747 | 20070 | 4.26% |
| 2025-07-02 | 6.20 | 6.39 | 0.18 | 2.90% | 6.19 | 6.48 | 664983 | 42319 | 8.93% |
| 2025-07-01 | 6.19 | 6.21 | 0.00 | 0.00% | 6.16 | 6.23 | 227457 | 14092 | 3.05% |
| 2025-06-30 | 6.19 | 6.21 | 0.02 | 0.32% | 6.15 | 6.22 | 185958 | 11509 | 2.50% |
| 2025-06-27 | 6.20 | 6.19 | -0.01 | -0.16% | 6.17 | 6.22 | 212308 | 13148 | 2.85% |
| 2025-06-26 | 6.24 | 6.20 | -0.04 | -0.64% | 6.17 | 6.26 | 233762 | 14524 | 3.14% |
| 2025-06-25 | 6.28 | 6.24 | -0.03 | -0.48% | 6.17 | 6.30 | 306029 | 19020 | 4.11% |
| 2025-06-24 | 6.23 | 6.27 | 0.07 | 1.13% | 6.19 | 6.30 | 255242 | 15948 | 3.43% |
| 2025-06-23 | 6.14 | 6.20 | 0.04 | 0.65% | 6.08 | 6.20 | 200870 | 12364 | 2.70% |
| 2025-06-20 | 6.15 | 6.16 | 0.03 | 0.49% | 6.06 | 6.18 | 206005 | 12625 | 2.76% |
| 2025-06-19 | 6.23 | 6.13 | -0.08 | -1.29% | 6.12 | 6.27 | 252385 | 15634 | 3.39% |
| 2025-06-18 | 6.33 | 6.21 | -0.13 | -2.05% | 6.18 | 6.33 | 338293 | 21060 | 4.54% |
| 2025-06-17 | 6.43 | 6.34 | -0.10 | -1.55% | 6.31 | 6.53 | 432652 | 27646 | 5.81% |
| 2025-06-16 | 6.53 | 6.44 | -0.20 | -3.01% | 6.29 | 6.55 | 528085 | 33962 | 7.09% |
| 2025-06-13 | 6.44 | 6.64 | 0.14 | 2.15% | 6.39 | 6.86 | 1052406 | 70258 | 14.13% |
| 2025-06-12 | 6.53 | 6.50 | -0.08 | -1.22% | 6.41 | 6.56 | 381412 | 24707 | 5.12% |
| 2025-06-11 | 6.52 | 6.58 | -0.07 | -1.05% | 6.48 | 6.64 | 629211 | 41190 | 8.45% |
| 2025-06-10 | 6.35 | 6.65 | 0.30 | 4.72% | 6.20 | 6.97 | 1151896 | 75426 | 15.46% |
| 2025-06-09 | 6.27 | 6.35 | 0.08 | 1.28% | 6.24 | 6.42 | 345364 | 21960 | 4.64% |
| 2025-06-06 | 6.30 | 6.27 | -0.02 | -0.32% | 6.25 | 6.38 | 292989 | 18452 | 3.93% |
| 2025-06-05 | 6.50 | 6.39 | -0.06 | -0.93% | 6.33 | 6.52 | 350209 | 22384 | 4.70% |
| 2025-06-04 | 6.40 | 6.45 | 0.05 | 0.78% | 6.35 | 6.46 | 349345 | 22425 | 4.69% |
| 2025-06-03 | 6.21 | 6.40 | 0.13 | 2.07% | 6.20 | 6.42 | 402461 | 25599 | 5.40% |
| 2025-05-30 | 6.36 | 6.27 | -0.08 | -1.26% | 6.25 | 6.53 | 444068 | 28248 | 5.96% |
| 2025-05-29 | 6.27 | 6.35 | 0.02 | 0.32% | 6.24 | 6.42 | 432709 | 27509 | 5.81% |
| 2025-05-28 | 6.58 | 6.33 | -0.23 | -3.51% | 6.32 | 6.65 | 533765 | 34293 | 7.16% |
| 2025-05-27 | 6.51 | 6.56 | -0.01 | -0.15% | 6.44 | 6.60 | 457470 | 29827 | 6.14% |
| 2025-05-26 | 6.49 | 6.57 | 0.08 | 1.23% | 6.36 | 6.57 | 498630 | 32277 | 6.69% |
| 2025-05-23 | 6.63 | 6.49 | -0.17 | -2.55% | 6.48 | 6.71 | 590510 | 38882 | 7.93% |
| 2025-05-22 | 6.81 | 6.66 | -0.31 | -4.45% | 6.65 | 7.00 | 948442 | 64204 | 12.73% |
| 2025-05-21 | 7.12 | 6.97 | -0.15 | -2.11% | 6.96 | 7.59 | 1453358 | 104477 | 19.51% |
| 2025-05-20 | 6.80 | 7.12 | 0.30 | 4.40% | 6.75 | 7.21 | 1357190 | 95307 | 18.22% |
| 2025-05-19 | 6.76 | 6.82 | -0.24 | -3.40% | 6.60 | 6.86 | 1078139 | 72617 | 14.47% |
| 2025-05-16 | 6.92 | 7.06 | -0.03 | -0.42% | 6.76 | 7.26 | 1293877 | 90381 | 17.37% |
| 2025-05-15 | 6.85 | 7.09 | 0.24 | 3.50% | 6.76 | 7.40 | 1914899 | 135755 | 25.70% |
| 2025-05-14 | 6.27 | 6.85 | 0.62 | 9.95% | 6.26 | 6.85 | 1290595 | 84555 | 17.32% |
| 2025-05-13 | 6.21 | 6.23 | 0.05 | 0.81% | 6.16 | 6.28 | 493170 | 30695 | 6.62% |
| 2025-05-12 | 6.16 | 6.18 | 0.00 | 0.00% | 6.12 | 6.23 | 482742 | 29745 | 6.48% |
| 2025-05-09 | 6.39 | 6.18 | -0.16 | -2.52% | 6.18 | 6.45 | 586194 | 36767 | 7.87% |
| 2025-05-08 | 6.32 | 6.34 | -0.04 | -0.63% | 6.18 | 6.42 | 638451 | 40156 | 8.57% |
| 2025-05-07 | 6.22 | 6.38 | 0.20 | 3.24% | 6.19 | 6.43 | 972929 | 61678 | 13.06% |
| 2025-05-06 | 6.09 | 6.18 | 0.09 | 1.48% | 6.01 | 6.18 | 652017 | 39962 | 8.75% |
| 2025-04-30 | 6.30 | 6.09 | -0.16 | -2.56% | 6.08 | 6.48 | 706705 | 43669 | 9.49% |
| 2025-04-29 | 6.17 | 6.25 | 0.05 | 0.81% | 6.08 | 6.44 | 695550 | 43516 | 9.34% |
| 2025-04-28 | 6.40 | 6.20 | -0.23 | -3.58% | 6.06 | 6.41 | 930026 | 57252 | 12.48% |
| 2025-04-25 | 6.45 | 6.43 | -0.12 | -1.83% | 6.32 | 6.65 | 1013734 | 65783 | 13.61% |
| 2025-04-24 | 6.19 | 6.55 | 0.29 | 4.63% | 6.14 | 6.89 | 1573254 | 105012 | 21.12% |