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 | 6.11 | 6.14 | 0.03 | 0.49% | 6.10 | 6.16 | 79538 | 4875 | 2.09% |
| 2025-07-31 | 6.19 | 6.11 | -0.08 | -1.29% | 6.08 | 6.23 | 88381 | 5419 | 2.32% |
| 2025-07-30 | 6.21 | 6.19 | -0.01 | -0.16% | 6.13 | 6.23 | 77030 | 4760 | 2.02% |
| 2025-07-29 | 6.29 | 6.20 | -0.08 | -1.27% | 6.14 | 6.31 | 107255 | 6650 | 2.82% |
| 2025-07-28 | 6.31 | 6.28 | -0.01 | -0.16% | 6.26 | 6.32 | 75647 | 4755 | 1.99% |
| 2025-07-25 | 6.25 | 6.29 | 0.04 | 0.64% | 6.22 | 6.31 | 85839 | 5391 | 2.25% |
| 2025-07-24 | 6.21 | 6.25 | 0.02 | 0.32% | 6.21 | 6.27 | 91491 | 5707 | 2.40% |
| 2025-07-23 | 6.31 | 6.23 | -0.07 | -1.11% | 6.22 | 6.35 | 112297 | 7059 | 2.95% |
| 2025-07-22 | 6.31 | 6.30 | 0.01 | 0.16% | 6.19 | 6.32 | 121849 | 7622 | 3.20% |
| 2025-07-21 | 6.18 | 6.29 | 0.15 | 2.44% | 6.15 | 6.30 | 161602 | 10113 | 4.24% |
| 2025-07-18 | 6.24 | 6.14 | -0.10 | -1.60% | 6.12 | 6.27 | 126094 | 7767 | 3.31% |
| 2025-07-17 | 6.24 | 6.24 | 0.09 | 1.46% | 6.16 | 6.28 | 143503 | 8925 | 3.77% |
| 2025-07-16 | 6.14 | 6.15 | 0.01 | 0.16% | 6.11 | 6.21 | 110339 | 6801 | 2.90% |
| 2025-07-15 | 6.34 | 6.14 | -0.31 | -4.81% | 6.09 | 6.34 | 284772 | 17579 | 7.47% |
| 2025-07-14 | 6.38 | 6.45 | 0.06 | 0.94% | 6.33 | 6.49 | 190768 | 12249 | 5.01% |
| 2025-07-11 | 6.50 | 6.39 | -0.09 | -1.39% | 6.35 | 6.57 | 288548 | 18498 | 7.57% |
| 2025-07-10 | 6.27 | 6.48 | 0.20 | 3.18% | 6.27 | 6.54 | 453839 | 29306 | 11.91% |
| 2025-07-09 | 6.29 | 6.28 | -0.01 | -0.16% | 6.23 | 6.31 | 106300 | 6667 | 2.79% |
| 2025-07-08 | 6.22 | 6.29 | 0.08 | 1.29% | 6.19 | 6.34 | 124975 | 7827 | 3.28% |
| 2025-07-07 | 6.11 | 6.21 | 0.08 | 1.31% | 6.10 | 6.21 | 93684 | 5784 | 2.46% |
| 2025-07-04 | 6.22 | 6.13 | -0.11 | -1.76% | 6.11 | 6.27 | 120544 | 7427 | 3.16% |
| 2025-07-03 | 6.35 | 6.24 | -0.07 | -1.11% | 6.22 | 6.36 | 132847 | 8296 | 3.49% |
| 2025-07-02 | 6.30 | 6.31 | 0.04 | 0.64% | 6.26 | 6.36 | 211685 | 13348 | 5.56% |
| 2025-07-01 | 6.24 | 6.27 | 0.03 | 0.48% | 6.18 | 6.28 | 122186 | 7636 | 3.21% |
| 2025-06-30 | 6.21 | 6.24 | 0.07 | 1.13% | 6.17 | 6.24 | 85016 | 5280 | 2.23% |
| 2025-06-27 | 6.18 | 6.17 | 0.03 | 0.49% | 6.14 | 6.21 | 84711 | 5230 | 2.22% |
| 2025-06-26 | 6.17 | 6.14 | -0.03 | -0.49% | 6.13 | 6.21 | 87169 | 5375 | 2.29% |
| 2025-06-25 | 6.17 | 6.17 | 0.00 | 0.00% | 6.13 | 6.23 | 97601 | 6021 | 2.56% |
| 2025-06-24 | 6.06 | 6.17 | 0.12 | 1.98% | 6.04 | 6.19 | 129703 | 7973 | 3.40% |
| 2025-06-23 | 5.82 | 6.05 | 0.17 | 2.89% | 5.82 | 6.08 | 140798 | 8434 | 3.70% |
| 2025-06-20 | 5.91 | 5.88 | -0.03 | -0.51% | 5.86 | 5.97 | 84066 | 4974 | 2.21% |
| 2025-06-19 | 6.04 | 5.91 | -0.14 | -2.31% | 5.90 | 6.05 | 132742 | 7924 | 3.48% |
| 2025-06-18 | 6.12 | 6.05 | -0.08 | -1.31% | 6.01 | 6.14 | 110384 | 6677 | 2.90% |
| 2025-06-17 | 6.19 | 6.13 | -0.03 | -0.49% | 6.08 | 6.19 | 137783 | 8424 | 3.62% |
| 2025-06-16 | 6.06 | 6.16 | 0.06 | 0.98% | 6.06 | 6.22 | 135356 | 8326 | 3.55% |
| 2025-06-13 | 6.21 | 6.10 | -0.14 | -2.24% | 6.07 | 6.23 | 220659 | 13521 | 5.79% |
| 2025-06-12 | 6.39 | 6.24 | -0.14 | -2.19% | 6.23 | 6.39 | 190891 | 12005 | 5.01% |
| 2025-06-11 | 6.26 | 6.38 | 0.09 | 1.43% | 6.26 | 6.40 | 254559 | 16139 | 6.68% |
| 2025-06-10 | 6.37 | 6.29 | -0.06 | -0.94% | 6.17 | 6.39 | 221890 | 13956 | 5.82% |
| 2025-06-09 | 6.29 | 6.35 | 0.06 | 0.95% | 6.27 | 6.35 | 179060 | 11336 | 4.70% |
| 2025-06-06 | 6.25 | 6.29 | 0.03 | 0.48% | 6.23 | 6.34 | 166242 | 10450 | 4.36% |
| 2025-06-05 | 6.31 | 6.26 | -0.03 | -0.48% | 6.24 | 6.33 | 153989 | 9657 | 4.04% |
| 2025-06-04 | 6.27 | 6.29 | 0.04 | 0.64% | 6.25 | 6.33 | 150208 | 9436 | 3.94% |
| 2025-06-03 | 6.20 | 6.25 | 0.02 | 0.32% | 6.17 | 6.30 | 136648 | 8547 | 3.59% |
| 2025-05-30 | 6.30 | 6.23 | -0.07 | -1.11% | 6.20 | 6.30 | 167870 | 10480 | 4.41% |
| 2025-05-29 | 6.20 | 6.30 | 0.05 | 0.80% | 6.19 | 6.30 | 209009 | 13069 | 5.49% |
| 2025-05-28 | 6.40 | 6.25 | -0.10 | -1.57% | 6.23 | 6.44 | 264912 | 16716 | 6.95% |
| 2025-05-27 | 6.33 | 6.35 | 0.03 | 0.47% | 6.20 | 6.36 | 255560 | 16036 | 6.71% |
| 2025-05-26 | 6.25 | 6.32 | 0.03 | 0.48% | 6.19 | 6.32 | 275905 | 17233 | 7.24% |
| 2025-05-23 | 6.45 | 6.29 | -0.13 | -2.02% | 6.28 | 6.49 | 319738 | 20416 | 8.39% |
| 2025-05-22 | 6.39 | 6.42 | -0.06 | -0.93% | 6.38 | 6.59 | 395102 | 25506 | 10.37% |
| 2025-05-21 | 6.61 | 6.48 | -0.38 | -5.54% | 6.42 | 6.73 | 672325 | 43964 | 17.65% |
| 2025-05-20 | 7.72 | 6.86 | -0.67 | -8.90% | 6.80 | 7.88 | 1062200 | 76820 | 27.88% |
| 2025-05-19 | 8.21 | 7.53 | -0.84 | -10.04% | 7.53 | 8.21 | 1258826 | 98749 | 33.04% |
| 2025-05-16 | 8.37 | 8.37 | 0.76 | 9.99% | 8.00 | 8.37 | 1210799 | 100455 | 31.78% |
| 2025-05-15 | 7.61 | 7.61 | 0.69 | 9.97% | 7.61 | 7.61 | 34614 | 2634 | 0.91% |
| 2025-05-14 | 6.92 | 6.92 | 0.63 | 10.02% | 6.92 | 6.92 | 60520 | 4187 | 1.59% |
| 2025-05-13 | 5.80 | 6.29 | 0.57 | 9.97% | 5.76 | 6.29 | 194788 | 12070 | 5.11% |
| 2025-05-12 | 5.78 | 5.72 | 0.03 | 0.53% | 5.69 | 5.82 | 72659 | 4171 | 1.91% |
| 2025-05-09 | 5.82 | 5.79 | -0.04 | -0.69% | 5.75 | 5.86 | 87778 | 5099 | 2.30% |
| 2025-05-08 | 5.76 | 5.83 | 0.03 | 0.52% | 5.73 | 5.87 | 89361 | 5185 | 2.35% |
| 2025-05-07 | 5.85 | 5.80 | 0.00 | 0.00% | 5.70 | 5.87 | 90856 | 5256 | 2.38% |
| 2025-05-06 | 5.59 | 5.80 | 0.24 | 4.32% | 5.57 | 5.80 | 99043 | 5696 | 2.60% |
| 2025-04-30 | 5.61 | 5.56 | -0.09 | -1.59% | 5.55 | 5.73 | 85434 | 4791 | 2.24% |
| 2025-04-29 | 5.45 | 5.65 | 0.21 | 3.86% | 5.42 | 5.69 | 138646 | 7799 | 3.64% |
| 2025-04-28 | 5.71 | 5.44 | -0.25 | -4.39% | 5.35 | 5.74 | 141771 | 7744 | 3.72% |
| 2025-04-25 | 5.79 | 5.69 | -0.12 | -2.07% | 5.66 | 5.87 | 97589 | 5580 | 2.56% |
| 2025-04-24 | 5.88 | 5.81 | -0.02 | -0.34% | 5.76 | 5.92 | 110442 | 6431 | 2.90% |