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 | 6.23 | 6.71 | 0.49 | 7.88% | 6.23 | 7.46 | 1178901 | 82101 | 25.00% |
| 2025-07-31 | 6.40 | 6.22 | -0.20 | -3.12% | 6.18 | 6.48 | 358519 | 22543 | 7.60% |
| 2025-07-30 | 6.19 | 6.42 | 0.24 | 3.88% | 6.19 | 6.78 | 565197 | 36430 | 11.99% |
| 2025-07-29 | 6.24 | 6.18 | -0.09 | -1.44% | 6.10 | 6.25 | 198041 | 12168 | 4.20% |
| 2025-07-28 | 6.33 | 6.27 | -0.06 | -0.95% | 6.23 | 6.33 | 181583 | 11386 | 3.85% |
| 2025-07-25 | 6.28 | 6.33 | 0.05 | 0.80% | 6.20 | 6.39 | 306124 | 19292 | 6.49% |
| 2025-07-24 | 6.11 | 6.28 | 0.21 | 3.46% | 6.09 | 6.28 | 354532 | 22076 | 7.52% |
| 2025-07-23 | 6.16 | 6.07 | -0.11 | -1.78% | 6.07 | 6.20 | 188171 | 11542 | 3.99% |
| 2025-07-22 | 6.21 | 6.18 | -0.02 | -0.32% | 6.13 | 6.25 | 175452 | 10834 | 3.72% |
| 2025-07-21 | 6.18 | 6.20 | 0.02 | 0.32% | 6.14 | 6.22 | 185551 | 11484 | 3.93% |
| 2025-07-18 | 6.18 | 6.18 | -0.02 | -0.32% | 6.12 | 6.20 | 135034 | 8312 | 2.86% |
| 2025-07-17 | 6.18 | 6.20 | -0.01 | -0.16% | 6.12 | 6.21 | 184870 | 11397 | 3.92% |
| 2025-07-16 | 6.05 | 6.21 | 0.16 | 2.64% | 6.03 | 6.22 | 281045 | 17324 | 5.96% |
| 2025-07-15 | 6.18 | 6.05 | -0.13 | -2.10% | 6.00 | 6.18 | 183536 | 11120 | 3.89% |
| 2025-07-14 | 6.15 | 6.18 | 0.02 | 0.32% | 6.11 | 6.24 | 187119 | 11562 | 3.97% |
| 2025-07-11 | 6.21 | 6.16 | -0.02 | -0.32% | 6.10 | 6.24 | 202479 | 12442 | 4.29% |
| 2025-07-10 | 6.06 | 6.18 | 0.14 | 2.32% | 5.99 | 6.24 | 289942 | 17803 | 6.15% |
| 2025-07-09 | 6.03 | 6.04 | -0.01 | -0.17% | 6.02 | 6.11 | 147053 | 8918 | 3.12% |
| 2025-07-08 | 6.03 | 6.05 | 0.02 | 0.33% | 6.00 | 6.05 | 117341 | 7075 | 2.49% |
| 2025-07-07 | 6.00 | 6.03 | 0.03 | 0.50% | 5.94 | 6.06 | 110018 | 6619 | 2.33% |
| 2025-07-04 | 6.09 | 6.00 | -0.12 | -1.96% | 5.99 | 6.15 | 211147 | 12765 | 4.48% |
| 2025-07-03 | 6.14 | 6.12 | -0.02 | -0.33% | 6.07 | 6.17 | 205488 | 12578 | 4.36% |
| 2025-07-02 | 6.36 | 6.14 | 0.01 | 0.16% | 6.13 | 6.41 | 370094 | 23110 | 7.85% |
| 2025-07-01 | 6.17 | 6.13 | -0.04 | -0.65% | 6.04 | 6.17 | 188936 | 11532 | 4.01% |
| 2025-06-30 | 6.21 | 6.17 | -0.04 | -0.64% | 6.11 | 6.21 | 235278 | 14474 | 4.99% |
| 2025-06-27 | 5.98 | 6.21 | 0.21 | 3.50% | 5.98 | 6.22 | 377086 | 23225 | 8.00% |
| 2025-06-26 | 6.00 | 6.00 | -0.03 | -0.50% | 5.95 | 6.06 | 178650 | 10730 | 3.79% |
| 2025-06-25 | 5.97 | 6.03 | 0.08 | 1.34% | 5.90 | 6.05 | 259640 | 15577 | 5.51% |
| 2025-06-24 | 5.81 | 5.95 | 0.01 | 0.17% | 5.81 | 5.96 | 227377 | 13435 | 4.82% |
| 2025-06-23 | 5.94 | 5.94 | 0.23 | 4.03% | 5.84 | 6.05 | 263606 | 15664 | 5.59% |
| 2025-06-20 | 5.65 | 5.71 | 0.03 | 0.53% | 5.65 | 5.77 | 142938 | 8178 | 3.03% |
| 2025-06-19 | 5.88 | 5.68 | -0.25 | -4.22% | 5.66 | 5.93 | 239880 | 13867 | 5.09% |
| 2025-06-18 | 6.10 | 5.93 | -0.21 | -3.42% | 5.88 | 6.10 | 266936 | 15919 | 5.66% |
| 2025-06-17 | 6.07 | 6.14 | 0.05 | 0.82% | 6.02 | 6.14 | 197512 | 12002 | 4.19% |
| 2025-06-16 | 6.01 | 6.09 | 0.05 | 0.83% | 5.98 | 6.10 | 137986 | 8376 | 2.93% |
| 2025-06-13 | 6.18 | 6.04 | -0.19 | -3.05% | 6.02 | 6.20 | 309995 | 18868 | 6.57% |
| 2025-06-12 | 6.25 | 6.23 | -0.08 | -1.27% | 6.17 | 6.29 | 280242 | 17410 | 5.94% |
| 2025-06-11 | 6.41 | 6.31 | -0.09 | -1.41% | 6.26 | 6.45 | 437558 | 27782 | 9.28% |
| 2025-06-10 | 6.17 | 6.40 | 0.20 | 3.23% | 6.08 | 6.45 | 642664 | 40388 | 13.63% |
| 2025-06-09 | 6.12 | 6.20 | 0.09 | 1.47% | 6.12 | 6.20 | 223104 | 13769 | 4.73% |
| 2025-06-06 | 6.24 | 6.11 | -0.10 | -1.61% | 6.07 | 6.28 | 255533 | 15722 | 5.42% |
| 2025-06-05 | 6.25 | 6.21 | -0.07 | -1.11% | 6.14 | 6.34 | 304631 | 18851 | 6.46% |
| 2025-06-04 | 6.36 | 6.28 | -0.09 | -1.41% | 6.20 | 6.39 | 373223 | 23334 | 7.91% |
| 2025-06-03 | 5.97 | 6.37 | 0.31 | 5.12% | 5.97 | 6.48 | 614405 | 38667 | 13.03% |
| 2025-05-30 | 6.20 | 6.06 | -0.17 | -2.73% | 6.00 | 6.38 | 369628 | 22693 | 7.84% |
| 2025-05-29 | 6.13 | 6.23 | 0.06 | 0.97% | 6.11 | 6.30 | 376071 | 23413 | 7.97% |
| 2025-05-28 | 6.07 | 6.17 | 0.11 | 1.82% | 6.04 | 6.38 | 504446 | 31496 | 10.70% |
| 2025-05-27 | 6.02 | 6.06 | 0.05 | 0.83% | 5.97 | 6.14 | 266398 | 16147 | 5.65% |
| 2025-05-26 | 5.88 | 6.01 | 0.12 | 2.04% | 5.86 | 6.02 | 209055 | 12464 | 4.43% |
| 2025-05-23 | 6.00 | 5.89 | -0.14 | -2.32% | 5.87 | 6.06 | 309212 | 18400 | 6.56% |
| 2025-05-22 | 6.11 | 6.03 | -0.12 | -1.95% | 6.02 | 6.22 | 353524 | 21606 | 7.50% |
| 2025-05-21 | 6.28 | 6.15 | -0.16 | -2.54% | 6.13 | 6.28 | 361168 | 22324 | 7.66% |
| 2025-05-20 | 6.29 | 6.31 | -0.01 | -0.16% | 6.12 | 6.33 | 454801 | 28262 | 9.64% |
| 2025-05-19 | 6.37 | 6.32 | 0.00 | 0.00% | 6.26 | 6.49 | 472274 | 29963 | 10.02% |
| 2025-05-16 | 6.44 | 6.32 | -0.18 | -2.77% | 6.25 | 6.55 | 671205 | 42563 | 14.23% |
| 2025-05-15 | 6.82 | 6.50 | -0.33 | -4.83% | 6.47 | 6.99 | 982115 | 65807 | 20.83% |
| 2025-05-14 | 6.16 | 6.83 | 0.55 | 8.76% | 6.11 | 6.85 | 1252498 | 82294 | 26.56% |
| 2025-05-13 | 6.23 | 6.28 | 0.12 | 1.95% | 6.06 | 6.38 | 646968 | 40232 | 13.72% |
| 2025-05-12 | 6.10 | 6.16 | 0.16 | 2.67% | 6.00 | 6.17 | 362655 | 22063 | 7.69% |
| 2025-05-09 | 6.06 | 6.00 | -0.06 | -0.99% | 5.89 | 6.13 | 356720 | 21394 | 7.56% |
| 2025-05-08 | 6.08 | 6.06 | 0.01 | 0.17% | 5.97 | 6.14 | 329752 | 19993 | 6.99% |
| 2025-05-07 | 6.16 | 6.05 | 0.01 | 0.17% | 6.00 | 6.28 | 532307 | 32404 | 11.29% |
| 2025-05-06 | 5.68 | 6.04 | 0.40 | 7.09% | 5.68 | 6.04 | 555220 | 32809 | 11.77% |
| 2025-04-30 | 5.79 | 5.64 | -0.12 | -2.08% | 5.62 | 5.85 | 392527 | 22514 | 8.32% |
| 2025-04-29 | 5.77 | 5.76 | -0.14 | -2.37% | 5.61 | 5.98 | 484032 | 27932 | 10.26% |
| 2025-04-28 | 6.20 | 5.90 | -0.35 | -5.60% | 5.85 | 6.23 | 618939 | 37030 | 13.13% |
| 2025-04-25 | 6.47 | 6.25 | -0.11 | -1.73% | 6.21 | 6.55 | 678051 | 42997 | 14.38% |
| 2025-04-24 | 6.83 | 6.36 | -0.36 | -5.36% | 6.28 | 6.88 | 968765 | 62792 | 20.54% |