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 | 6.99 | 7.11 | 0.10 | 1.43% | 6.90 | 7.12 | 233281 | 16390 | 3.86% |
| 2025-07-31 | 7.04 | 7.01 | -0.03 | -0.43% | 7.00 | 7.15 | 229050 | 16216 | 3.79% |
| 2025-07-30 | 7.11 | 7.04 | -0.10 | -1.40% | 6.97 | 7.13 | 212361 | 14969 | 3.51% |
| 2025-07-29 | 7.06 | 7.14 | 0.08 | 1.13% | 6.96 | 7.21 | 287141 | 20355 | 4.75% |
| 2025-07-28 | 7.14 | 7.06 | -0.03 | -0.42% | 7.01 | 7.15 | 146046 | 10300 | 2.42% |
| 2025-07-25 | 6.93 | 7.09 | 0.15 | 2.16% | 6.92 | 7.14 | 284480 | 20085 | 4.70% |
| 2025-07-24 | 6.88 | 6.94 | 0.07 | 1.02% | 6.83 | 6.97 | 147590 | 10199 | 2.44% |
| 2025-07-23 | 6.87 | 6.87 | -0.01 | -0.15% | 6.83 | 6.94 | 122780 | 8445 | 2.03% |
| 2025-07-22 | 7.00 | 6.88 | -0.15 | -2.13% | 6.84 | 7.03 | 185828 | 12833 | 3.07% |
| 2025-07-21 | 6.98 | 7.03 | 0.04 | 0.57% | 6.95 | 7.03 | 154067 | 10779 | 2.55% |
| 2025-07-18 | 7.06 | 6.99 | -0.06 | -0.85% | 6.98 | 7.14 | 166565 | 11714 | 2.75% |
| 2025-07-17 | 6.93 | 7.05 | 0.10 | 1.44% | 6.91 | 7.09 | 172066 | 12075 | 2.85% |
| 2025-07-16 | 6.90 | 6.95 | 0.02 | 0.29% | 6.88 | 7.06 | 184305 | 12867 | 3.05% |
| 2025-07-15 | 6.96 | 6.93 | -0.05 | -0.72% | 6.77 | 7.00 | 204435 | 14030 | 3.38% |
| 2025-07-14 | 7.09 | 6.98 | -0.12 | -1.69% | 6.93 | 7.09 | 185194 | 12929 | 3.06% |
| 2025-07-11 | 7.09 | 7.10 | -0.05 | -0.70% | 7.02 | 7.15 | 272854 | 19318 | 4.51% |
| 2025-07-10 | 7.01 | 7.15 | 0.08 | 1.13% | 6.96 | 7.28 | 376351 | 26827 | 6.22% |
| 2025-07-09 | 6.97 | 7.07 | 0.08 | 1.14% | 6.93 | 7.16 | 325006 | 22900 | 5.37% |
| 2025-07-08 | 6.86 | 6.99 | 0.10 | 1.45% | 6.83 | 7.00 | 174507 | 12103 | 2.89% |
| 2025-07-07 | 6.83 | 6.89 | 0.02 | 0.29% | 6.80 | 6.92 | 111770 | 7674 | 1.85% |
| 2025-07-04 | 6.96 | 6.87 | -0.10 | -1.43% | 6.83 | 6.98 | 158716 | 10941 | 2.62% |
| 2025-07-03 | 6.90 | 6.97 | 0.04 | 0.58% | 6.90 | 7.02 | 150803 | 10511 | 2.49% |
| 2025-07-02 | 7.01 | 6.93 | -0.09 | -1.28% | 6.86 | 7.02 | 214853 | 14871 | 3.55% |
| 2025-07-01 | 7.22 | 7.02 | -0.06 | -0.85% | 6.94 | 7.30 | 307405 | 21701 | 5.08% |
| 2025-06-30 | 7.06 | 7.08 | 0.02 | 0.28% | 6.99 | 7.13 | 430961 | 30414 | 7.13% |
| 2025-06-27 | 6.84 | 7.06 | 0.29 | 4.28% | 6.73 | 7.36 | 744803 | 52610 | 12.32% |
| 2025-06-26 | 6.76 | 6.77 | 0.01 | 0.15% | 6.71 | 6.83 | 207927 | 14061 | 3.44% |
| 2025-06-25 | 6.68 | 6.76 | 0.07 | 1.05% | 6.61 | 6.76 | 212030 | 14200 | 3.51% |
| 2025-06-24 | 6.57 | 6.69 | 0.20 | 3.08% | 6.50 | 6.73 | 194671 | 12972 | 3.22% |
| 2025-06-23 | 6.23 | 6.49 | 0.17 | 2.69% | 6.18 | 6.50 | 175064 | 11191 | 2.90% |
| 2025-06-20 | 6.51 | 6.32 | -0.17 | -2.62% | 6.26 | 6.54 | 195198 | 12437 | 3.23% |
| 2025-06-19 | 6.70 | 6.49 | -0.22 | -3.28% | 6.47 | 6.73 | 201938 | 13288 | 3.34% |
| 2025-06-18 | 6.70 | 6.71 | -0.04 | -0.59% | 6.60 | 6.77 | 174208 | 11613 | 2.88% |
| 2025-06-17 | 6.80 | 6.75 | -0.06 | -0.88% | 6.68 | 6.88 | 201400 | 13578 | 3.33% |
| 2025-06-16 | 6.55 | 6.81 | 0.20 | 3.03% | 6.53 | 6.84 | 280235 | 18925 | 4.63% |
| 2025-06-13 | 6.91 | 6.61 | -0.25 | -3.64% | 6.56 | 7.05 | 368407 | 24768 | 6.09% |
| 2025-06-12 | 6.73 | 6.86 | 0.08 | 1.18% | 6.71 | 6.96 | 301972 | 20733 | 4.99% |
| 2025-06-11 | 6.70 | 6.78 | 0.05 | 0.74% | 6.67 | 6.84 | 217430 | 14700 | 3.60% |
| 2025-06-10 | 6.79 | 6.73 | -0.10 | -1.46% | 6.55 | 6.85 | 262682 | 17608 | 4.34% |
| 2025-06-09 | 6.66 | 6.83 | 0.21 | 3.17% | 6.61 | 6.85 | 316006 | 21392 | 5.23% |
| 2025-06-06 | 6.61 | 6.62 | -0.03 | -0.45% | 6.54 | 6.69 | 250866 | 16554 | 4.15% |
| 2025-06-05 | 6.46 | 6.65 | 0.19 | 2.94% | 6.42 | 6.75 | 399095 | 26426 | 6.60% |
| 2025-06-04 | 6.45 | 6.46 | 0.05 | 0.78% | 6.39 | 6.51 | 169364 | 10940 | 2.80% |
| 2025-06-03 | 6.30 | 6.41 | 0.01 | 0.16% | 6.30 | 6.53 | 205942 | 13290 | 3.41% |
| 2025-05-30 | 6.66 | 6.40 | -0.15 | -2.29% | 6.35 | 6.66 | 287241 | 18586 | 4.75% |
| 2025-05-29 | 6.32 | 6.55 | 0.25 | 3.97% | 6.30 | 6.55 | 255993 | 16564 | 4.23% |
| 2025-05-28 | 6.46 | 6.30 | -0.15 | -2.33% | 6.28 | 6.50 | 179654 | 11403 | 2.97% |
| 2025-05-27 | 6.62 | 6.45 | -0.06 | -0.92% | 6.42 | 6.66 | 228533 | 14844 | 3.78% |
| 2025-05-26 | 6.27 | 6.51 | 0.31 | 5.00% | 6.22 | 6.59 | 305166 | 19724 | 5.05% |
| 2025-05-23 | 6.40 | 6.20 | -0.22 | -3.43% | 6.20 | 6.46 | 190627 | 12054 | 3.15% |
| 2025-05-22 | 6.47 | 6.42 | -0.03 | -0.47% | 6.31 | 6.57 | 216506 | 13929 | 3.58% |
| 2025-05-21 | 6.60 | 6.45 | -0.15 | -2.27% | 6.44 | 6.71 | 195525 | 12748 | 3.23% |
| 2025-05-20 | 6.46 | 6.60 | 0.18 | 2.80% | 6.33 | 6.65 | 221759 | 14471 | 3.67% |
| 2025-05-19 | 6.40 | 6.42 | 0.09 | 1.42% | 6.28 | 6.47 | 156424 | 9977 | 2.59% |
| 2025-05-16 | 6.34 | 6.33 | 0.02 | 0.32% | 6.21 | 6.43 | 137007 | 8708 | 2.27% |
| 2025-05-15 | 6.48 | 6.31 | -0.17 | -2.62% | 6.26 | 6.48 | 154977 | 9810 | 2.56% |
| 2025-05-14 | 6.37 | 6.48 | 0.09 | 1.41% | 6.36 | 6.52 | 190986 | 12319 | 3.16% |
| 2025-05-13 | 6.55 | 6.39 | -0.08 | -1.24% | 6.38 | 6.60 | 170128 | 11016 | 2.81% |
| 2025-05-12 | 6.49 | 6.47 | 0.13 | 2.05% | 6.41 | 6.58 | 198362 | 12812 | 3.28% |
| 2025-05-09 | 6.49 | 6.34 | -0.17 | -2.61% | 6.28 | 6.49 | 203848 | 12979 | 3.37% |
| 2025-05-08 | 6.23 | 6.51 | 0.23 | 3.66% | 6.22 | 6.55 | 277067 | 17833 | 4.58% |
| 2025-05-07 | 6.45 | 6.28 | -0.05 | -0.79% | 6.18 | 6.48 | 245255 | 15430 | 4.06% |
| 2025-05-06 | 6.15 | 6.33 | 0.27 | 4.46% | 6.09 | 6.34 | 242400 | 15154 | 4.01% |
| 2025-04-30 | 5.91 | 6.06 | 0.17 | 2.89% | 5.87 | 6.09 | 184962 | 11152 | 3.06% |
| 2025-04-29 | 5.77 | 5.89 | 0.09 | 1.55% | 5.70 | 5.95 | 216677 | 12758 | 3.58% |
| 2025-04-28 | 5.60 | 5.80 | 0.18 | 3.20% | 5.58 | 5.91 | 294802 | 17004 | 4.88% |
| 2025-04-25 | 5.80 | 5.62 | -0.16 | -2.77% | 5.61 | 5.90 | 245777 | 14123 | 4.06% |
| 2025-04-24 | 6.03 | 5.78 | -0.25 | -4.15% | 5.76 | 6.04 | 222864 | 13055 | 3.69% |