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 | 6.44 | 6.32 | -0.12 | -1.86% | 6.27 | 6.50 | 450180 | 28590 | 4.50% |
| 2025-07-31 | 6.54 | 6.44 | -0.13 | -1.98% | 6.41 | 6.64 | 576447 | 37597 | 5.76% |
| 2025-07-30 | 6.38 | 6.57 | 0.16 | 2.50% | 6.36 | 6.74 | 918501 | 60657 | 9.18% |
| 2025-07-29 | 6.37 | 6.41 | 0.02 | 0.31% | 6.32 | 6.41 | 275090 | 17500 | 2.75% |
| 2025-07-28 | 6.33 | 6.39 | 0.04 | 0.63% | 6.33 | 6.46 | 293820 | 18816 | 2.94% |
| 2025-07-25 | 6.41 | 6.35 | -0.05 | -0.78% | 6.33 | 6.42 | 223580 | 14206 | 2.23% |
| 2025-07-24 | 6.31 | 6.40 | 0.07 | 1.11% | 6.30 | 6.41 | 288842 | 18394 | 2.89% |
| 2025-07-23 | 6.45 | 6.33 | -0.12 | -1.86% | 6.30 | 6.48 | 313844 | 19977 | 3.14% |
| 2025-07-22 | 6.35 | 6.45 | 0.11 | 1.74% | 6.32 | 6.51 | 460269 | 29633 | 4.60% |
| 2025-07-21 | 6.29 | 6.34 | 0.05 | 0.79% | 6.26 | 6.37 | 287041 | 18172 | 2.87% |
| 2025-07-18 | 6.30 | 6.29 | -0.05 | -0.79% | 6.26 | 6.38 | 264772 | 16671 | 2.65% |
| 2025-07-17 | 6.26 | 6.34 | 0.08 | 1.28% | 6.24 | 6.35 | 259147 | 16349 | 2.59% |
| 2025-07-16 | 6.27 | 6.26 | -0.01 | -0.16% | 6.22 | 6.33 | 238717 | 14972 | 2.39% |
| 2025-07-15 | 6.40 | 6.27 | -0.16 | -2.49% | 6.22 | 6.42 | 360488 | 22654 | 3.60% |
| 2025-07-14 | 6.53 | 6.43 | -0.08 | -1.23% | 6.40 | 6.53 | 369207 | 23750 | 3.69% |
| 2025-07-11 | 6.26 | 6.51 | 0.24 | 3.83% | 6.26 | 6.56 | 642150 | 41373 | 6.42% |
| 2025-07-10 | 6.38 | 6.27 | -0.16 | -2.49% | 6.26 | 6.42 | 548628 | 34615 | 5.48% |
| 2025-07-09 | 6.53 | 6.43 | -0.11 | -1.68% | 6.40 | 6.58 | 513952 | 33284 | 5.14% |
| 2025-07-08 | 6.36 | 6.54 | 0.14 | 2.19% | 6.31 | 6.54 | 685683 | 44217 | 6.85% |
| 2025-07-07 | 6.40 | 6.40 | -0.73 | -10.24% | 6.22 | 6.58 | 1154390 | 73874 | 11.54% |
| 2025-07-04 | 7.11 | 7.13 | -0.08 | -1.11% | 6.90 | 7.35 | 794011 | 56214 | 7.94% |
| 2025-07-03 | 7.10 | 7.21 | 0.09 | 1.26% | 7.08 | 7.77 | 919388 | 67925 | 9.19% |
| 2025-07-02 | 7.46 | 7.12 | -0.33 | -4.43% | 7.07 | 7.58 | 1025049 | 74830 | 10.25% |
| 2025-07-01 | 7.21 | 7.45 | 0.23 | 3.19% | 7.10 | 7.45 | 1161522 | 84881 | 11.61% |
| 2025-06-30 | 7.01 | 7.22 | 0.24 | 3.44% | 7.01 | 7.33 | 935795 | 67520 | 9.35% |
| 2025-06-27 | 7.08 | 6.98 | -0.14 | -1.97% | 6.96 | 7.14 | 818905 | 57662 | 8.19% |
| 2025-06-26 | 6.71 | 7.12 | 0.40 | 5.95% | 6.68 | 7.32 | 1366282 | 97159 | 13.66% |
| 2025-06-25 | 6.60 | 6.72 | 0.13 | 1.97% | 6.54 | 6.80 | 684095 | 45851 | 6.84% |
| 2025-06-24 | 6.66 | 6.59 | -0.24 | -3.51% | 6.52 | 6.69 | 712505 | 47069 | 7.12% |
| 2025-06-23 | 6.67 | 6.83 | 0.12 | 1.79% | 6.52 | 6.85 | 683380 | 45825 | 6.83% |
| 2025-06-20 | 6.96 | 6.71 | -0.27 | -3.87% | 6.67 | 7.34 | 1005360 | 70501 | 10.05% |
| 2025-06-19 | 6.80 | 6.98 | 0.04 | 0.58% | 6.65 | 7.04 | 804764 | 54710 | 8.04% |
| 2025-06-18 | 6.47 | 6.94 | 0.41 | 6.28% | 6.47 | 7.06 | 1120892 | 76422 | 11.20% |
| 2025-06-17 | 6.62 | 6.53 | -0.13 | -1.95% | 6.45 | 6.64 | 469257 | 30503 | 4.69% |
| 2025-06-16 | 6.40 | 6.66 | 0.28 | 4.39% | 6.33 | 6.66 | 718530 | 46988 | 7.18% |
| 2025-06-13 | 6.34 | 6.38 | 0.08 | 1.27% | 6.24 | 6.42 | 559806 | 35532 | 5.60% |
| 2025-06-12 | 6.24 | 6.30 | 0.06 | 0.96% | 6.18 | 6.39 | 342940 | 21645 | 3.43% |
| 2025-06-11 | 6.25 | 6.24 | -0.05 | -0.79% | 6.23 | 6.35 | 210496 | 13196 | 2.10% |
| 2025-06-10 | 6.35 | 6.29 | -0.09 | -1.41% | 6.25 | 6.52 | 327276 | 20729 | 3.27% |
| 2025-06-09 | 6.30 | 6.38 | 0.06 | 0.95% | 6.30 | 6.44 | 312666 | 19944 | 3.13% |
| 2025-06-06 | 6.27 | 6.32 | 0.04 | 0.64% | 6.20 | 6.42 | 348959 | 22078 | 3.49% |
| 2025-06-05 | 6.21 | 6.28 | 0.04 | 0.64% | 6.16 | 6.35 | 253587 | 15863 | 2.53% |
| 2025-06-04 | 6.30 | 6.24 | -0.10 | -1.58% | 6.21 | 6.37 | 273173 | 17128 | 2.73% |
| 2025-06-03 | 6.29 | 6.34 | 0.08 | 1.28% | 6.28 | 6.43 | 284492 | 18082 | 2.84% |
| 2025-05-30 | 6.30 | 6.26 | -0.07 | -1.11% | 6.22 | 6.35 | 201450 | 12616 | 2.01% |
| 2025-05-29 | 6.20 | 6.33 | 0.11 | 1.77% | 6.19 | 6.34 | 251407 | 15840 | 2.51% |
| 2025-05-28 | 6.24 | 6.22 | -0.06 | -0.96% | 6.17 | 6.28 | 195952 | 12186 | 1.96% |
| 2025-05-27 | 6.22 | 6.28 | 0.07 | 1.13% | 6.12 | 6.31 | 249187 | 15482 | 2.49% |
| 2025-05-26 | 6.12 | 6.21 | 0.08 | 1.31% | 6.09 | 6.26 | 225635 | 13982 | 2.26% |
| 2025-05-23 | 6.35 | 6.13 | -0.26 | -4.07% | 6.12 | 6.38 | 368046 | 22922 | 3.68% |
| 2025-05-22 | 6.26 | 6.39 | 0.17 | 2.73% | 6.18 | 6.48 | 488245 | 31125 | 4.88% |
| 2025-05-21 | 6.29 | 6.22 | -0.09 | -1.43% | 6.18 | 6.33 | 253276 | 15773 | 2.53% |
| 2025-05-20 | 6.45 | 6.31 | -0.12 | -1.87% | 6.27 | 6.47 | 406573 | 25669 | 4.06% |
| 2025-05-19 | 6.69 | 6.43 | 0.25 | 4.05% | 6.35 | 6.69 | 801269 | 51747 | 8.01% |
| 2025-05-16 | 6.21 | 6.18 | -0.04 | -0.64% | 6.16 | 6.34 | 254404 | 15848 | 2.54% |
| 2025-05-15 | 6.40 | 6.22 | -0.18 | -2.81% | 6.21 | 6.45 | 329021 | 20666 | 3.29% |
| 2025-05-14 | 6.55 | 6.40 | -0.09 | -1.39% | 6.38 | 6.60 | 384657 | 24755 | 3.85% |
| 2025-05-13 | 6.66 | 6.49 | -0.17 | -2.55% | 6.47 | 6.71 | 656710 | 43206 | 6.56% |
| 2025-05-12 | 6.35 | 6.66 | 0.07 | 1.06% | 6.29 | 6.85 | 1002272 | 66779 | 10.02% |
| 2025-05-09 | 6.81 | 6.59 | 0.11 | 1.70% | 6.40 | 6.93 | 1230091 | 82240 | 12.30% |
| 2025-05-08 | 5.99 | 6.48 | 0.45 | 7.46% | 5.95 | 6.60 | 766108 | 47830 | 7.66% |
| 2025-05-07 | 5.83 | 6.03 | 0.32 | 5.60% | 5.83 | 6.14 | 556951 | 33195 | 5.57% |
| 2025-05-06 | 5.59 | 5.71 | 0.15 | 2.70% | 5.59 | 5.72 | 206880 | 11754 | 2.07% |
| 2025-04-30 | 5.50 | 5.56 | 0.06 | 1.09% | 5.48 | 5.64 | 193224 | 10812 | 1.93% |
| 2025-04-29 | 5.31 | 5.50 | 0.15 | 2.80% | 5.30 | 5.56 | 230762 | 12637 | 2.31% |
| 2025-04-28 | 5.26 | 5.35 | 0.01 | 0.19% | 5.23 | 5.44 | 189525 | 10075 | 1.89% |
| 2025-04-25 | 5.36 | 5.34 | -0.06 | -1.11% | 5.34 | 5.47 | 133826 | 7237 | 1.34% |
| 2025-04-24 | 5.48 | 5.40 | -0.10 | -1.82% | 5.32 | 5.48 | 198862 | 10755 | 1.99% |