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 | 6.33 | 6.41 | 0.08 | 1.26% | 6.32 | 6.42 | 117020 | 7459 | 2.76% |
| 2025-07-31 | 6.43 | 6.33 | -0.08 | -1.25% | 6.30 | 6.55 | 142514 | 9160 | 3.36% |
| 2025-07-30 | 6.42 | 6.41 | 0.00 | 0.00% | 6.36 | 6.55 | 135276 | 8701 | 3.19% |
| 2025-07-29 | 6.45 | 6.41 | -0.06 | -0.93% | 6.35 | 6.49 | 84869 | 5427 | 2.00% |
| 2025-07-28 | 6.45 | 6.47 | 0.01 | 0.15% | 6.41 | 6.50 | 121423 | 7843 | 2.86% |
| 2025-07-25 | 6.40 | 6.46 | 0.06 | 0.94% | 6.35 | 6.47 | 98553 | 6330 | 2.32% |
| 2025-07-24 | 6.30 | 6.40 | 0.09 | 1.43% | 6.28 | 6.42 | 113498 | 7248 | 2.68% |
| 2025-07-23 | 6.36 | 6.31 | -0.07 | -1.10% | 6.26 | 6.45 | 143484 | 9077 | 3.38% |
| 2025-07-22 | 6.52 | 6.38 | -0.13 | -2.00% | 6.33 | 6.54 | 130725 | 8357 | 3.08% |
| 2025-07-21 | 6.45 | 6.51 | 0.07 | 1.09% | 6.43 | 6.53 | 106660 | 6912 | 2.52% |
| 2025-07-18 | 6.45 | 6.44 | -0.01 | -0.16% | 6.38 | 6.50 | 78823 | 5065 | 1.86% |
| 2025-07-17 | 6.34 | 6.45 | 0.11 | 1.74% | 6.30 | 6.50 | 131029 | 8408 | 3.09% |
| 2025-07-16 | 6.27 | 6.34 | 0.06 | 0.96% | 6.27 | 6.42 | 100112 | 6355 | 2.36% |
| 2025-07-15 | 6.43 | 6.28 | -0.19 | -2.94% | 6.26 | 6.46 | 123788 | 7816 | 2.92% |
| 2025-07-14 | 6.31 | 6.47 | 0.11 | 1.73% | 6.24 | 6.52 | 208093 | 13269 | 4.91% |
| 2025-07-11 | 6.26 | 6.36 | 0.12 | 1.92% | 6.17 | 6.42 | 186374 | 11773 | 4.40% |
| 2025-07-10 | 6.24 | 6.24 | -0.02 | -0.32% | 6.21 | 6.30 | 83677 | 5228 | 1.97% |
| 2025-07-09 | 6.33 | 6.26 | -0.07 | -1.11% | 6.24 | 6.36 | 78017 | 4908 | 1.84% |
| 2025-07-08 | 6.23 | 6.33 | 0.09 | 1.44% | 6.21 | 6.34 | 107749 | 6781 | 2.54% |
| 2025-07-07 | 6.24 | 6.24 | -0.01 | -0.16% | 6.22 | 6.28 | 72871 | 4550 | 1.72% |
| 2025-07-04 | 6.39 | 6.25 | -0.16 | -2.50% | 6.19 | 6.40 | 135826 | 8525 | 3.20% |
| 2025-07-03 | 6.30 | 6.41 | 0.11 | 1.75% | 6.25 | 6.49 | 163965 | 10443 | 3.87% |
| 2025-07-02 | 6.34 | 6.30 | -0.05 | -0.79% | 6.23 | 6.35 | 87125 | 5479 | 2.05% |
| 2025-07-01 | 6.45 | 6.35 | -0.09 | -1.40% | 6.31 | 6.48 | 106385 | 6787 | 2.51% |
| 2025-06-30 | 6.43 | 6.44 | 0.01 | 0.16% | 6.41 | 6.49 | 91495 | 5893 | 2.16% |
| 2025-06-27 | 6.45 | 6.43 | -0.02 | -0.31% | 6.38 | 6.50 | 113735 | 7315 | 2.68% |
| 2025-06-26 | 6.50 | 6.45 | -0.11 | -1.68% | 6.36 | 6.50 | 154107 | 9914 | 3.63% |
| 2025-06-25 | 6.48 | 6.56 | 0.06 | 0.92% | 6.44 | 6.56 | 91739 | 5968 | 2.16% |
| 2025-06-24 | 6.27 | 6.50 | 0.19 | 3.01% | 6.23 | 6.51 | 93153 | 5997 | 2.20% |
| 2025-06-23 | 6.05 | 6.31 | 0.16 | 2.60% | 6.05 | 6.32 | 93208 | 5819 | 2.20% |
| 2025-06-20 | 6.21 | 6.15 | -0.06 | -0.97% | 6.13 | 6.29 | 79573 | 4935 | 1.88% |
| 2025-06-19 | 6.42 | 6.21 | -0.22 | -3.42% | 6.19 | 6.44 | 86135 | 5418 | 2.03% |
| 2025-06-18 | 6.38 | 6.43 | 0.01 | 0.16% | 6.29 | 6.44 | 83310 | 5311 | 1.96% |
| 2025-06-17 | 6.47 | 6.42 | -0.06 | -0.93% | 6.40 | 6.51 | 62586 | 4033 | 1.48% |
| 2025-06-16 | 6.44 | 6.48 | 0.04 | 0.62% | 6.38 | 6.52 | 61607 | 3990 | 1.45% |
| 2025-06-13 | 6.63 | 6.44 | -0.24 | -3.59% | 6.44 | 6.68 | 112216 | 7311 | 2.65% |
| 2025-06-12 | 6.68 | 6.68 | -0.04 | -0.60% | 6.64 | 6.77 | 84417 | 5650 | 1.99% |
| 2025-06-11 | 6.64 | 6.72 | 0.14 | 2.13% | 6.56 | 6.80 | 109638 | 7330 | 2.59% |
| 2025-06-10 | 6.79 | 6.58 | -0.20 | -2.95% | 6.48 | 6.82 | 137905 | 9158 | 3.25% |
| 2025-06-09 | 6.71 | 6.78 | 0.08 | 1.19% | 6.69 | 6.79 | 83282 | 5621 | 1.96% |
| 2025-06-06 | 6.81 | 6.70 | -0.09 | -1.33% | 6.65 | 6.81 | 83116 | 5570 | 1.96% |
| 2025-06-05 | 6.75 | 6.79 | 0.04 | 0.59% | 6.68 | 6.79 | 78192 | 5270 | 1.84% |
| 2025-06-04 | 6.69 | 6.75 | 0.02 | 0.30% | 6.69 | 6.85 | 70309 | 4760 | 1.66% |
| 2025-06-03 | 6.68 | 6.73 | 0.05 | 0.75% | 6.62 | 6.76 | 56909 | 3825 | 1.34% |
| 2025-05-30 | 6.83 | 6.68 | -0.18 | -2.62% | 6.68 | 6.85 | 88570 | 5957 | 2.09% |
| 2025-05-29 | 6.69 | 6.86 | 0.16 | 2.39% | 6.67 | 6.90 | 110700 | 7558 | 2.61% |
| 2025-05-28 | 6.80 | 6.70 | -0.10 | -1.47% | 6.66 | 6.85 | 92455 | 6240 | 2.18% |
| 2025-05-27 | 6.99 | 6.80 | -0.19 | -2.72% | 6.79 | 6.99 | 129093 | 8843 | 3.04% |
| 2025-05-26 | 6.81 | 6.99 | 0.14 | 2.04% | 6.72 | 7.12 | 161120 | 11128 | 3.80% |
| 2025-05-23 | 7.02 | 6.85 | -0.23 | -3.25% | 6.81 | 7.02 | 175347 | 12086 | 4.14% |
| 2025-05-22 | 7.00 | 7.08 | 0.04 | 0.57% | 7.00 | 7.44 | 184853 | 13253 | 4.36% |
| 2025-05-21 | 7.25 | 7.04 | -0.19 | -2.63% | 7.03 | 7.35 | 230235 | 16467 | 5.43% |
| 2025-05-20 | 7.33 | 7.23 | 0.28 | 4.03% | 7.17 | 7.52 | 369704 | 27053 | 8.72% |
| 2025-05-19 | 7.01 | 6.95 | 0.15 | 2.21% | 6.80 | 7.10 | 191522 | 13300 | 4.52% |
| 2025-05-16 | 6.75 | 6.80 | 0.04 | 0.59% | 6.68 | 6.88 | 81556 | 5544 | 1.92% |
| 2025-05-15 | 6.78 | 6.76 | -0.06 | -0.88% | 6.67 | 6.80 | 100411 | 6757 | 2.37% |
| 2025-05-14 | 6.87 | 6.82 | -0.01 | -0.15% | 6.73 | 6.88 | 116645 | 7929 | 2.75% |
| 2025-05-13 | 7.05 | 6.83 | -0.11 | -1.59% | 6.80 | 7.11 | 104312 | 7207 | 2.46% |
| 2025-05-12 | 6.96 | 6.94 | 0.03 | 0.43% | 6.84 | 6.98 | 112925 | 7799 | 2.66% |
| 2025-05-09 | 7.01 | 6.91 | -0.14 | -1.99% | 6.90 | 7.03 | 98877 | 6869 | 2.33% |
| 2025-05-08 | 6.92 | 7.05 | 0.13 | 1.88% | 6.86 | 7.08 | 144254 | 10108 | 3.40% |
| 2025-05-07 | 7.04 | 6.92 | -0.02 | -0.29% | 6.84 | 7.12 | 200571 | 13972 | 4.73% |
| 2025-05-06 | 6.80 | 6.94 | 0.25 | 3.74% | 6.75 | 6.95 | 158550 | 10894 | 3.74% |
| 2025-04-30 | 6.49 | 6.69 | 0.27 | 4.21% | 6.47 | 6.70 | 144705 | 9570 | 3.41% |
| 2025-04-29 | 6.40 | 6.42 | 0.00 | 0.00% | 6.35 | 6.49 | 82105 | 5286 | 1.94% |
| 2025-04-28 | 6.49 | 6.42 | -0.12 | -1.83% | 6.38 | 6.59 | 88357 | 5708 | 2.08% |
| 2025-04-25 | 6.62 | 6.54 | -0.07 | -1.06% | 6.52 | 6.69 | 121182 | 7977 | 2.86% |
| 2025-04-24 | 6.78 | 6.61 | -0.17 | -2.51% | 6.61 | 6.88 | 217572 | 14704 | 5.13% |