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 | 7.11 | 7.18 | 0.23 | 3.31% | 6.74 | 7.27 | 4555328 | 319550 | 13.29% |
| 2025-07-31 | 6.92 | 6.95 | 0.28 | 4.20% | 6.75 | 7.19 | 4925936 | 344158 | 14.37% |
| 2025-07-30 | 6.67 | 6.67 | -0.02 | -0.30% | 6.58 | 6.85 | 1666264 | 111656 | 4.86% |
| 2025-07-29 | 6.70 | 6.69 | -0.05 | -0.74% | 6.60 | 6.73 | 1186724 | 78981 | 3.46% |
| 2025-07-28 | 6.81 | 6.74 | -0.09 | -1.32% | 6.67 | 6.81 | 1672952 | 112431 | 4.88% |
| 2025-07-25 | 6.56 | 6.83 | 0.27 | 4.12% | 6.56 | 6.93 | 3395454 | 229757 | 9.91% |
| 2025-07-24 | 6.45 | 6.56 | 0.11 | 1.71% | 6.44 | 6.56 | 1007141 | 65675 | 2.94% |
| 2025-07-23 | 6.50 | 6.45 | -0.08 | -1.23% | 6.45 | 6.55 | 980378 | 63644 | 2.86% |
| 2025-07-22 | 6.61 | 6.53 | -0.09 | -1.36% | 6.48 | 6.61 | 1161417 | 75812 | 3.39% |
| 2025-07-21 | 6.62 | 6.62 | 0.00 | 0.00% | 6.55 | 6.65 | 1077117 | 71091 | 3.14% |
| 2025-07-18 | 6.74 | 6.62 | -0.05 | -0.75% | 6.61 | 6.81 | 1469758 | 98281 | 4.29% |
| 2025-07-17 | 6.58 | 6.67 | 0.04 | 0.60% | 6.53 | 6.74 | 1406054 | 93573 | 4.10% |
| 2025-07-16 | 6.54 | 6.63 | 0.10 | 1.53% | 6.51 | 6.79 | 2372978 | 158249 | 6.92% |
| 2025-07-15 | 6.40 | 6.53 | 0.12 | 1.87% | 6.30 | 6.59 | 1885065 | 121828 | 5.50% |
| 2025-07-14 | 6.50 | 6.41 | -0.11 | -1.69% | 6.40 | 6.51 | 1010889 | 64947 | 2.95% |
| 2025-07-11 | 6.49 | 6.52 | 0.02 | 0.31% | 6.39 | 6.55 | 1401289 | 90972 | 4.09% |
| 2025-07-10 | 6.45 | 6.50 | 0.03 | 0.46% | 6.41 | 6.55 | 1102744 | 71509 | 3.22% |
| 2025-07-09 | 6.45 | 6.47 | 0.00 | 0.00% | 6.43 | 6.57 | 1161408 | 75568 | 3.39% |
| 2025-07-08 | 6.40 | 6.47 | 0.07 | 1.09% | 6.35 | 6.47 | 926467 | 59721 | 2.70% |
| 2025-07-07 | 6.32 | 6.40 | 0.08 | 1.27% | 6.28 | 6.53 | 942676 | 60468 | 2.75% |
| 2025-07-04 | 6.38 | 6.32 | -0.06 | -0.94% | 6.30 | 6.42 | 799878 | 50854 | 2.33% |
| 2025-07-03 | 6.36 | 6.38 | 0.01 | 0.16% | 6.33 | 6.44 | 618421 | 39455 | 1.80% |
| 2025-07-02 | 6.43 | 6.37 | -0.09 | -1.39% | 6.33 | 6.46 | 803808 | 51285 | 2.35% |
| 2025-07-01 | 6.57 | 6.46 | -0.10 | -1.52% | 6.41 | 6.57 | 1010895 | 65451 | 2.95% |
| 2025-06-30 | 6.50 | 6.56 | 0.07 | 1.08% | 6.44 | 6.61 | 1233815 | 80738 | 3.60% |
| 2025-06-27 | 6.46 | 6.49 | 0.05 | 0.78% | 6.38 | 6.59 | 1326186 | 86158 | 3.87% |
| 2025-06-26 | 6.51 | 6.44 | -0.01 | -0.16% | 6.39 | 6.60 | 1345209 | 87355 | 3.92% |
| 2025-06-25 | 6.34 | 6.45 | 0.11 | 1.74% | 6.28 | 6.47 | 1344581 | 85800 | 3.92% |
| 2025-06-24 | 6.25 | 6.34 | 0.13 | 2.09% | 6.23 | 6.40 | 1017070 | 64471 | 2.97% |
| 2025-06-23 | 6.09 | 6.21 | 0.07 | 1.14% | 6.08 | 6.24 | 772684 | 47721 | 2.25% |
| 2025-06-20 | 6.35 | 6.14 | -0.19 | -3.00% | 6.13 | 6.38 | 967845 | 60162 | 2.82% |
| 2025-06-19 | 6.44 | 6.33 | -0.10 | -1.56% | 6.31 | 6.46 | 888672 | 56597 | 2.59% |
| 2025-06-18 | 6.52 | 6.43 | -0.09 | -1.38% | 6.37 | 6.52 | 960535 | 61657 | 2.80% |
| 2025-06-17 | 6.68 | 6.52 | -0.18 | -2.69% | 6.48 | 6.69 | 1427664 | 93442 | 4.17% |
| 2025-06-16 | 6.64 | 6.70 | 0.01 | 0.15% | 6.60 | 6.80 | 1451308 | 97240 | 4.23% |
| 2025-06-13 | 6.70 | 6.69 | -0.08 | -1.18% | 6.61 | 6.83 | 3004349 | 202207 | 8.77% |
| 2025-06-12 | 6.56 | 6.77 | 0.17 | 2.58% | 6.54 | 6.86 | 2414121 | 162966 | 7.04% |
| 2025-06-11 | 6.51 | 6.60 | 0.07 | 1.07% | 6.47 | 6.68 | 1549033 | 102118 | 4.52% |
| 2025-06-10 | 6.59 | 6.53 | -0.06 | -0.91% | 6.36 | 6.59 | 1663634 | 107844 | 4.85% |
| 2025-06-09 | 6.43 | 6.59 | 0.24 | 3.78% | 6.41 | 6.70 | 2081653 | 136904 | 6.07% |
| 2025-06-06 | 6.29 | 6.35 | 0.04 | 0.63% | 6.23 | 6.42 | 1213105 | 76725 | 3.54% |
| 2025-06-05 | 6.21 | 6.31 | 0.09 | 1.45% | 6.17 | 6.35 | 1353344 | 85110 | 3.95% |
| 2025-06-04 | 6.24 | 6.22 | 0.01 | 0.16% | 6.10 | 6.26 | 1249058 | 77549 | 3.64% |
| 2025-06-03 | 8.25 | 8.70 | 0.41 | 4.95% | 8.22 | 8.74 | 1499088 | 128956 | 6.12% |
| 2025-05-30 | 8.49 | 8.29 | -0.22 | -2.59% | 8.25 | 8.53 | 673831 | 56308 | 2.75% |
| 2025-05-29 | 8.23 | 8.51 | 0.28 | 3.40% | 8.23 | 8.53 | 873270 | 73552 | 3.57% |
| 2025-05-28 | 8.39 | 8.23 | -0.12 | -1.44% | 8.20 | 8.42 | 524797 | 43334 | 2.14% |
| 2025-05-27 | 8.45 | 8.35 | -0.12 | -1.42% | 8.32 | 8.45 | 518948 | 43385 | 2.12% |
| 2025-05-26 | 8.31 | 8.47 | 0.14 | 1.68% | 8.30 | 8.55 | 691783 | 58288 | 2.83% |
| 2025-05-23 | 8.56 | 8.33 | -0.26 | -3.03% | 8.32 | 8.63 | 849094 | 71864 | 3.47% |
| 2025-05-22 | 8.47 | 8.59 | 0.06 | 0.70% | 8.39 | 8.78 | 1130006 | 97140 | 4.62% |
| 2025-05-21 | 8.56 | 8.53 | -0.08 | -0.93% | 8.41 | 8.68 | 774955 | 66096 | 3.17% |
| 2025-05-20 | 8.50 | 8.61 | 0.09 | 1.06% | 8.40 | 8.66 | 719424 | 61608 | 2.94% |
| 2025-05-19 | 8.51 | 8.52 | -0.03 | -0.35% | 8.36 | 8.54 | 589501 | 49840 | 2.41% |
| 2025-05-16 | 8.47 | 8.55 | 0.01 | 0.12% | 8.46 | 8.74 | 580634 | 49856 | 2.37% |
| 2025-05-15 | 8.82 | 8.54 | -0.30 | -3.39% | 8.52 | 8.82 | 816225 | 70391 | 3.33% |
| 2025-05-14 | 8.69 | 8.84 | 0.10 | 1.14% | 8.62 | 8.91 | 1048685 | 92075 | 4.28% |
| 2025-05-13 | 8.92 | 8.74 | 0.01 | 0.11% | 8.72 | 9.15 | 1653872 | 147862 | 6.76% |
| 2025-05-12 | 8.66 | 8.73 | 0.15 | 1.75% | 8.63 | 8.75 | 661960 | 57609 | 2.70% |
| 2025-05-09 | 8.72 | 8.58 | -0.20 | -2.28% | 8.54 | 8.78 | 761779 | 65541 | 3.11% |
| 2025-05-08 | 8.68 | 8.78 | 0.10 | 1.15% | 8.63 | 8.89 | 1134560 | 99699 | 4.63% |
| 2025-05-07 | 8.90 | 8.68 | -0.11 | -1.25% | 8.57 | 8.95 | 1194922 | 104215 | 4.88% |
| 2025-05-06 | 8.66 | 8.79 | 0.23 | 2.69% | 8.53 | 8.80 | 1194708 | 104039 | 4.88% |
| 2025-04-30 | 8.40 | 8.56 | 0.19 | 2.27% | 8.37 | 8.64 | 1137824 | 97387 | 4.65% |
| 2025-04-29 | 8.15 | 8.37 | 0.14 | 1.70% | 8.11 | 8.43 | 1078487 | 90075 | 4.41% |
| 2025-04-28 | 8.36 | 8.23 | -0.04 | -0.48% | 8.21 | 8.44 | 946212 | 78569 | 3.87% |
| 2025-04-25 | 8.27 | 8.27 | 0.26 | 3.25% | 8.22 | 8.55 | 1472242 | 122800 | 6.01% |
| 2025-04-24 | 8.23 | 8.01 | -0.22 | -2.67% | 7.98 | 8.25 | 828894 | 66873 | 3.38% |