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 | 6.84 | 6.89 | 0.17 | 2.53% | 6.74 | 6.92 | 253914 | 17364 | 5.35% |
| 2025-07-31 | 6.78 | 6.72 | -0.09 | -1.32% | 6.69 | 6.90 | 210805 | 14344 | 4.44% |
| 2025-07-30 | 6.86 | 6.81 | -0.04 | -0.58% | 6.75 | 6.88 | 224275 | 15286 | 4.73% |
| 2025-07-29 | 6.85 | 6.85 | -0.01 | -0.15% | 6.73 | 6.86 | 245757 | 16691 | 5.18% |
| 2025-07-28 | 6.94 | 6.86 | -0.04 | -0.58% | 6.83 | 6.95 | 298671 | 20549 | 6.30% |
| 2025-07-25 | 7.08 | 6.90 | -0.17 | -2.40% | 6.85 | 7.12 | 426217 | 29496 | 8.99% |
| 2025-07-24 | 7.01 | 7.07 | -0.05 | -0.70% | 6.90 | 7.16 | 585690 | 41263 | 12.35% |
| 2025-07-23 | 7.41 | 7.12 | 0.17 | 2.45% | 7.12 | 7.79 | 981417 | 72101 | 20.69% |
| 2025-07-22 | 7.03 | 6.95 | -0.15 | -2.11% | 6.89 | 7.10 | 366739 | 25463 | 7.73% |
| 2025-07-21 | 6.93 | 7.10 | 0.30 | 4.41% | 6.85 | 7.20 | 443492 | 31204 | 9.35% |
| 2025-07-18 | 6.78 | 6.80 | 0.05 | 0.74% | 6.74 | 6.86 | 146081 | 9919 | 3.08% |
| 2025-07-17 | 6.71 | 6.75 | 0.04 | 0.60% | 6.68 | 6.85 | 157007 | 10595 | 3.31% |
| 2025-07-16 | 6.73 | 6.71 | -0.11 | -1.61% | 6.65 | 6.79 | 240968 | 16175 | 5.08% |
| 2025-07-15 | 6.74 | 6.82 | 0.07 | 1.04% | 6.57 | 6.88 | 286500 | 19309 | 6.04% |
| 2025-07-14 | 6.70 | 6.75 | 0.05 | 0.75% | 6.63 | 6.75 | 136530 | 9141 | 2.88% |
| 2025-07-11 | 6.69 | 6.70 | 0.03 | 0.45% | 6.61 | 6.74 | 154980 | 10360 | 3.27% |
| 2025-07-10 | 6.64 | 6.67 | -0.02 | -0.30% | 6.60 | 6.72 | 121810 | 8118 | 2.57% |
| 2025-07-09 | 6.63 | 6.69 | 0.03 | 0.45% | 6.62 | 6.75 | 147024 | 9832 | 3.10% |
| 2025-07-08 | 6.60 | 6.66 | 0.04 | 0.60% | 6.56 | 6.67 | 155908 | 10349 | 3.29% |
| 2025-07-07 | 6.48 | 6.62 | 0.14 | 2.16% | 6.44 | 6.65 | 163980 | 10793 | 3.46% |
| 2025-07-04 | 6.52 | 6.48 | -0.06 | -0.92% | 6.43 | 6.57 | 139865 | 9093 | 2.95% |
| 2025-07-03 | 6.51 | 6.54 | 0.02 | 0.31% | 6.48 | 6.58 | 108442 | 7093 | 2.29% |
| 2025-07-02 | 6.53 | 6.52 | 0.00 | 0.00% | 6.47 | 6.56 | 145060 | 9457 | 3.06% |
| 2025-07-01 | 6.58 | 6.52 | -0.07 | -1.06% | 6.47 | 6.63 | 146367 | 9565 | 3.09% |
| 2025-06-30 | 6.50 | 6.59 | 0.09 | 1.38% | 6.49 | 6.63 | 131363 | 8644 | 2.77% |
| 2025-06-27 | 6.55 | 6.50 | -0.05 | -0.76% | 6.49 | 6.66 | 170739 | 11200 | 3.60% |
| 2025-06-26 | 6.47 | 6.55 | 0.08 | 1.24% | 6.44 | 6.57 | 172142 | 11220 | 3.63% |
| 2025-06-25 | 6.45 | 6.47 | 0.03 | 0.47% | 6.39 | 6.49 | 160072 | 10317 | 3.37% |
| 2025-06-24 | 6.32 | 6.44 | 0.12 | 1.90% | 6.32 | 6.45 | 137617 | 8820 | 2.90% |
| 2025-06-23 | 6.07 | 6.32 | 0.19 | 3.10% | 6.07 | 6.33 | 147022 | 9190 | 3.10% |
| 2025-06-20 | 6.17 | 6.13 | -0.06 | -0.97% | 6.02 | 6.29 | 121958 | 7504 | 2.57% |
| 2025-06-19 | 6.33 | 6.19 | -0.17 | -2.67% | 6.17 | 6.37 | 116328 | 7258 | 2.45% |
| 2025-06-18 | 6.28 | 6.36 | 0.04 | 0.63% | 6.25 | 6.37 | 114080 | 7216 | 2.41% |
| 2025-06-17 | 6.30 | 6.32 | 0.05 | 0.80% | 6.24 | 6.34 | 113589 | 7141 | 2.39% |
| 2025-06-16 | 6.08 | 6.27 | 0.16 | 2.62% | 6.08 | 6.28 | 125181 | 7808 | 2.64% |
| 2025-06-13 | 6.20 | 6.11 | -0.14 | -2.24% | 6.09 | 6.24 | 104533 | 6421 | 2.20% |
| 2025-06-12 | 6.21 | 6.25 | 0.01 | 0.16% | 6.17 | 6.27 | 97165 | 6054 | 2.05% |
| 2025-06-11 | 6.22 | 6.24 | -0.01 | -0.16% | 6.21 | 6.30 | 110108 | 6881 | 2.32% |
| 2025-06-10 | 6.29 | 6.25 | -0.06 | -0.95% | 6.14 | 6.33 | 158556 | 9899 | 3.34% |
| 2025-06-09 | 6.27 | 6.31 | 0.04 | 0.64% | 6.22 | 6.32 | 134977 | 8489 | 2.85% |
| 2025-06-06 | 6.30 | 6.27 | -0.08 | -1.26% | 6.19 | 6.32 | 241086 | 15057 | 5.08% |
| 2025-06-05 | 6.18 | 6.35 | 0.24 | 3.93% | 6.18 | 6.49 | 355000 | 22447 | 7.48% |
| 2025-06-04 | 6.13 | 6.11 | -0.03 | -0.49% | 6.09 | 6.18 | 86390 | 5293 | 1.82% |
| 2025-06-03 | 6.05 | 6.14 | 0.05 | 0.82% | 6.05 | 6.18 | 110020 | 6756 | 2.32% |
| 2025-05-30 | 6.25 | 6.09 | -0.16 | -2.56% | 6.06 | 6.28 | 114191 | 7007 | 2.41% |
| 2025-05-29 | 6.05 | 6.25 | 0.20 | 3.31% | 6.00 | 6.25 | 127580 | 7893 | 2.69% |
| 2025-05-28 | 6.13 | 6.05 | -0.08 | -1.31% | 6.02 | 6.19 | 86222 | 5235 | 1.82% |
| 2025-05-27 | 6.08 | 6.13 | 0.05 | 0.82% | 6.00 | 6.13 | 97209 | 5895 | 2.05% |
| 2025-05-26 | 5.92 | 6.08 | 0.14 | 2.36% | 5.89 | 6.08 | 82275 | 4967 | 1.73% |
| 2025-05-23 | 6.03 | 5.94 | -0.09 | -1.49% | 5.90 | 6.13 | 101176 | 6101 | 2.13% |
| 2025-05-22 | 6.06 | 6.03 | -0.07 | -1.15% | 5.99 | 6.16 | 78634 | 4764 | 1.66% |
| 2025-05-21 | 6.18 | 6.10 | -0.09 | -1.45% | 6.07 | 6.20 | 68615 | 4198 | 1.45% |
| 2025-05-20 | 6.14 | 6.19 | 0.03 | 0.49% | 6.09 | 6.22 | 80727 | 4979 | 1.70% |
| 2025-05-19 | 6.06 | 6.16 | 0.08 | 1.32% | 6.00 | 6.19 | 97906 | 5994 | 2.06% |
| 2025-05-16 | 5.98 | 6.08 | 0.07 | 1.16% | 5.97 | 6.11 | 84242 | 5117 | 1.78% |
| 2025-05-15 | 6.08 | 6.01 | -0.08 | -1.31% | 5.98 | 6.09 | 80122 | 4822 | 1.69% |
| 2025-05-14 | 6.11 | 6.09 | -0.03 | -0.49% | 6.02 | 6.16 | 94540 | 5746 | 1.99% |
| 2025-05-13 | 6.19 | 6.12 | -0.03 | -0.49% | 6.10 | 6.23 | 97859 | 6024 | 2.06% |
| 2025-05-12 | 6.11 | 6.15 | 0.09 | 1.49% | 6.08 | 6.16 | 94959 | 5818 | 2.00% |
| 2025-05-09 | 6.17 | 6.06 | -0.12 | -1.94% | 6.04 | 6.17 | 106038 | 6457 | 2.24% |
| 2025-05-08 | 6.04 | 6.18 | 0.11 | 1.81% | 6.03 | 6.18 | 114898 | 7040 | 2.42% |
| 2025-05-07 | 6.09 | 6.07 | 0.04 | 0.66% | 5.99 | 6.15 | 150190 | 9123 | 3.17% |
| 2025-05-06 | 5.78 | 6.03 | 0.26 | 4.51% | 5.78 | 6.04 | 149125 | 8896 | 3.14% |
| 2025-04-30 | 5.56 | 5.77 | 0.22 | 3.96% | 5.56 | 5.84 | 170061 | 9776 | 3.59% |
| 2025-04-29 | 5.45 | 5.55 | 0.25 | 4.72% | 5.40 | 5.58 | 162783 | 9001 | 3.43% |
| 2025-04-28 | 5.35 | 5.30 | -0.06 | -1.12% | 5.24 | 5.41 | 88572 | 4698 | 1.87% |
| 2025-04-25 | 5.38 | 5.36 | -0.03 | -0.56% | 5.35 | 5.47 | 87930 | 4767 | 1.85% |
| 2025-04-24 | 5.54 | 5.39 | -0.16 | -2.88% | 5.33 | 5.54 | 111931 | 6060 | 2.36% |