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 | 6.74 | 6.77 | -0.02 | -0.29% | 6.69 | 6.80 | 72542 | 4900 | 2.26% |
| 2025-07-31 | 6.80 | 6.79 | 0.00 | 0.00% | 6.66 | 6.84 | 71561 | 4815 | 2.23% |
| 2025-07-30 | 6.83 | 6.79 | -0.04 | -0.59% | 6.70 | 6.84 | 72373 | 4891 | 2.25% |
| 2025-07-29 | 6.87 | 6.83 | 0.00 | 0.00% | 6.73 | 6.94 | 91199 | 6206 | 2.84% |
| 2025-07-28 | 6.66 | 6.83 | 0.20 | 3.02% | 6.61 | 6.91 | 121163 | 8215 | 3.77% |
| 2025-07-25 | 6.65 | 6.63 | -0.01 | -0.15% | 6.56 | 6.66 | 78261 | 5165 | 2.43% |
| 2025-07-24 | 6.60 | 6.64 | 0.02 | 0.30% | 6.54 | 6.66 | 83527 | 5529 | 2.60% |
| 2025-07-23 | 6.75 | 6.62 | -0.07 | -1.05% | 6.54 | 6.76 | 107234 | 7104 | 3.34% |
| 2025-07-22 | 6.80 | 6.69 | -0.13 | -1.91% | 6.68 | 6.90 | 146015 | 9894 | 4.54% |
| 2025-07-21 | 6.67 | 6.82 | 0.14 | 2.10% | 6.60 | 6.84 | 204533 | 13814 | 6.36% |
| 2025-07-18 | 6.56 | 6.68 | 0.17 | 2.61% | 6.52 | 7.23 | 246377 | 16727 | 7.66% |
| 2025-07-17 | 6.59 | 6.51 | 0.01 | 0.15% | 6.46 | 6.60 | 37217 | 2430 | 1.16% |
| 2025-07-16 | 6.48 | 6.50 | 0.03 | 0.46% | 6.42 | 6.52 | 54212 | 3510 | 1.69% |
| 2025-07-15 | 6.59 | 6.47 | -0.14 | -2.12% | 6.40 | 6.59 | 57277 | 3705 | 1.78% |
| 2025-07-14 | 6.56 | 6.61 | 0.07 | 1.07% | 6.54 | 6.62 | 53130 | 3497 | 1.65% |
| 2025-07-11 | 6.58 | 6.54 | -0.02 | -0.30% | 6.48 | 6.60 | 49667 | 3241 | 1.54% |
| 2025-07-10 | 6.56 | 6.56 | -0.02 | -0.30% | 6.50 | 6.60 | 45358 | 2970 | 1.41% |
| 2025-07-09 | 6.58 | 6.58 | 0.02 | 0.30% | 6.49 | 6.63 | 46421 | 3038 | 1.44% |
| 2025-07-08 | 6.45 | 6.56 | 0.10 | 1.55% | 6.39 | 6.62 | 89754 | 5857 | 2.79% |
| 2025-07-07 | 6.38 | 6.46 | -0.02 | -0.31% | 6.37 | 6.46 | 47832 | 3066 | 1.49% |
| 2025-07-04 | 6.52 | 6.48 | -0.05 | -0.77% | 6.35 | 6.55 | 67181 | 4305 | 2.09% |
| 2025-07-03 | 6.47 | 6.53 | 0.05 | 0.77% | 6.39 | 6.59 | 69550 | 4518 | 2.16% |
| 2025-07-02 | 6.44 | 6.48 | 0.01 | 0.15% | 6.35 | 6.49 | 51844 | 3329 | 1.61% |
| 2025-07-01 | 6.38 | 6.47 | 0.09 | 1.41% | 6.36 | 6.50 | 69930 | 4496 | 2.18% |
| 2025-06-30 | 6.29 | 6.38 | 0.15 | 2.41% | 6.24 | 6.39 | 71899 | 4561 | 2.24% |
| 2025-06-27 | 6.21 | 6.23 | 0.03 | 0.48% | 6.20 | 6.36 | 51056 | 3199 | 1.59% |
| 2025-06-26 | 6.20 | 6.20 | 0.03 | 0.49% | 6.17 | 6.30 | 56102 | 3498 | 1.75% |
| 2025-06-25 | 6.25 | 6.17 | -0.08 | -1.28% | 6.17 | 6.29 | 58212 | 3623 | 1.81% |
| 2025-06-24 | 6.05 | 6.25 | 0.20 | 3.31% | 6.01 | 6.30 | 89028 | 5521 | 2.77% |
| 2025-06-23 | 5.87 | 6.05 | 0.11 | 1.85% | 5.84 | 6.06 | 62705 | 3758 | 1.95% |
| 2025-06-20 | 5.87 | 5.94 | 0.03 | 0.51% | 5.87 | 6.06 | 59841 | 3572 | 1.86% |
| 2025-06-19 | 5.96 | 5.91 | -0.09 | -1.50% | 5.83 | 6.01 | 50339 | 2973 | 1.57% |
| 2025-06-18 | 6.01 | 6.00 | -0.03 | -0.50% | 5.91 | 6.06 | 45936 | 2741 | 1.43% |
| 2025-06-17 | 6.08 | 6.03 | -0.02 | -0.33% | 5.99 | 6.09 | 38277 | 2307 | 1.19% |
| 2025-06-16 | 5.95 | 6.05 | 0.10 | 1.68% | 5.93 | 6.05 | 45558 | 2742 | 1.42% |
| 2025-06-13 | 6.02 | 5.95 | -0.09 | -1.49% | 5.93 | 6.12 | 39354 | 2354 | 1.22% |
| 2025-06-12 | 6.05 | 6.04 | -0.04 | -0.66% | 6.00 | 6.10 | 40016 | 2420 | 1.24% |
| 2025-06-11 | 6.12 | 6.08 | -0.06 | -0.98% | 6.05 | 6.15 | 55477 | 3377 | 1.73% |
| 2025-06-10 | 6.13 | 6.14 | 0.02 | 0.33% | 5.98 | 6.19 | 76242 | 4649 | 2.37% |
| 2025-06-09 | 6.01 | 6.12 | 0.11 | 1.83% | 6.00 | 6.13 | 49103 | 2984 | 1.53% |
| 2025-06-06 | 5.86 | 6.01 | 0.12 | 2.04% | 5.86 | 6.04 | 60231 | 3602 | 1.87% |
| 2025-06-05 | 5.92 | 5.89 | -0.03 | -0.51% | 5.86 | 6.06 | 71521 | 4246 | 2.22% |
| 2025-06-04 | 5.90 | 5.92 | 0.02 | 0.34% | 5.86 | 5.94 | 26198 | 1549 | 0.81% |
| 2025-06-03 | 5.77 | 5.90 | 0.03 | 0.51% | 5.65 | 5.91 | 47896 | 2788 | 1.49% |
| 2025-05-30 | 5.90 | 5.87 | 0.00 | 0.00% | 5.75 | 5.90 | 39338 | 2282 | 1.22% |
| 2025-05-29 | 5.75 | 5.87 | 0.14 | 2.44% | 5.73 | 5.88 | 52214 | 3048 | 1.62% |
| 2025-05-28 | 5.89 | 5.73 | -0.16 | -2.72% | 5.72 | 5.95 | 58317 | 3381 | 1.81% |
| 2025-05-27 | 5.81 | 5.89 | 0.07 | 1.20% | 5.74 | 5.93 | 60339 | 3511 | 1.88% |
| 2025-05-26 | 5.77 | 5.82 | 0.05 | 0.87% | 5.72 | 5.89 | 44095 | 2566 | 1.37% |
| 2025-05-23 | 5.82 | 5.77 | -0.10 | -1.70% | 5.70 | 5.88 | 65117 | 3769 | 2.03% |
| 2025-05-22 | 5.87 | 5.87 | 0.00 | 0.00% | 5.72 | 5.91 | 48376 | 2809 | 1.50% |
| 2025-05-21 | 5.96 | 5.87 | -0.08 | -1.34% | 5.85 | 5.98 | 45711 | 2692 | 1.42% |
| 2025-05-20 | 5.93 | 5.95 | 0.03 | 0.51% | 5.86 | 5.96 | 36656 | 2167 | 1.14% |
| 2025-05-19 | 5.86 | 5.92 | 0.07 | 1.20% | 5.80 | 5.94 | 32528 | 1912 | 1.01% |
| 2025-05-16 | 5.82 | 5.85 | 0.03 | 0.52% | 5.81 | 5.89 | 43016 | 2517 | 1.34% |
| 2025-05-15 | 5.84 | 5.82 | -0.04 | -0.68% | 5.80 | 5.90 | 58295 | 3409 | 1.81% |
| 2025-05-14 | 5.86 | 5.86 | -0.06 | -1.01% | 5.82 | 5.92 | 42139 | 2469 | 1.31% |
| 2025-05-13 | 5.88 | 5.92 | 0.06 | 1.02% | 5.83 | 5.94 | 53371 | 3145 | 1.66% |
| 2025-05-12 | 5.83 | 5.86 | 0.08 | 1.38% | 5.75 | 5.90 | 47880 | 2792 | 1.49% |
| 2025-05-09 | 5.83 | 5.78 | -0.07 | -1.20% | 5.75 | 5.87 | 56598 | 3279 | 1.76% |
| 2025-05-08 | 5.78 | 5.85 | 0.08 | 1.39% | 5.70 | 5.86 | 52688 | 3065 | 1.64% |
| 2025-05-07 | 5.73 | 5.77 | 0.08 | 1.41% | 5.70 | 5.82 | 50163 | 2891 | 1.56% |
| 2025-05-06 | 5.58 | 5.69 | 0.12 | 2.15% | 5.49 | 5.72 | 53268 | 3016 | 1.66% |
| 2025-04-30 | 5.44 | 5.57 | 0.11 | 2.01% | 5.44 | 5.58 | 52442 | 2907 | 1.63% |
| 2025-04-29 | 5.28 | 5.46 | 0.17 | 3.21% | 5.27 | 5.55 | 66283 | 3617 | 2.06% |
| 2025-04-28 | 5.27 | 5.29 | -0.10 | -1.86% | 5.22 | 5.37 | 36499 | 1925 | 1.14% |
| 2025-04-25 | 5.38 | 5.39 | -0.02 | -0.37% | 5.28 | 5.39 | 37811 | 2017 | 1.18% |
| 2025-04-24 | 5.41 | 5.41 | -0.01 | -0.18% | 5.31 | 5.46 | 48121 | 2591 | 1.50% |