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 | 6.28 | 6.37 | 0.08 | 1.27% | 6.24 | 6.42 | 265112 | 16816 | 5.36% |
| 2025-07-31 | 6.49 | 6.29 | -0.55 | -8.04% | 6.27 | 6.69 | 573781 | 36886 | 11.60% |
| 2025-07-30 | 7.08 | 6.84 | -0.24 | -3.39% | 6.72 | 7.14 | 345369 | 23834 | 6.98% |
| 2025-07-29 | 6.95 | 7.08 | 0.09 | 1.29% | 6.82 | 7.10 | 286528 | 20003 | 5.79% |
| 2025-07-28 | 6.85 | 6.99 | 0.14 | 2.04% | 6.84 | 7.04 | 256814 | 17827 | 5.19% |
| 2025-07-25 | 6.94 | 6.85 | -0.08 | -1.15% | 6.78 | 6.96 | 164127 | 11215 | 3.32% |
| 2025-07-24 | 6.81 | 6.93 | 0.10 | 1.46% | 6.80 | 6.98 | 201367 | 13851 | 4.07% |
| 2025-07-23 | 7.09 | 6.83 | -0.19 | -2.71% | 6.80 | 7.14 | 262900 | 18116 | 5.31% |
| 2025-07-22 | 7.13 | 7.02 | 0.00 | 0.00% | 6.98 | 7.21 | 323276 | 22882 | 6.53% |
| 2025-07-21 | 6.99 | 7.02 | 0.04 | 0.57% | 6.93 | 7.04 | 236983 | 16558 | 4.79% |
| 2025-07-18 | 6.90 | 6.98 | 0.13 | 1.90% | 6.77 | 7.02 | 296526 | 20489 | 5.99% |
| 2025-07-17 | 6.69 | 6.85 | 0.16 | 2.39% | 6.68 | 6.95 | 259359 | 17733 | 5.24% |
| 2025-07-16 | 6.75 | 6.69 | -0.02 | -0.30% | 6.65 | 6.75 | 124286 | 8318 | 2.51% |
| 2025-07-15 | 6.79 | 6.71 | -0.10 | -1.47% | 6.61 | 6.81 | 204480 | 13670 | 4.13% |
| 2025-07-14 | 6.79 | 6.81 | -0.02 | -0.29% | 6.78 | 6.90 | 178061 | 12163 | 3.60% |
| 2025-07-11 | 6.90 | 6.83 | -0.05 | -0.73% | 6.79 | 6.93 | 212683 | 14547 | 4.30% |
| 2025-07-10 | 7.03 | 6.88 | -0.05 | -0.72% | 6.83 | 7.04 | 224875 | 15483 | 4.54% |
| 2025-07-09 | 7.00 | 6.93 | -0.09 | -1.28% | 6.89 | 7.10 | 369699 | 25821 | 7.47% |
| 2025-07-08 | 7.00 | 7.02 | -0.05 | -0.71% | 6.89 | 7.05 | 427820 | 29810 | 8.65% |
| 2025-07-07 | 6.60 | 7.07 | 0.47 | 7.12% | 6.60 | 7.08 | 696288 | 48312 | 14.07% |
| 2025-07-04 | 6.79 | 6.60 | -0.16 | -2.37% | 6.58 | 6.82 | 226267 | 15058 | 4.57% |
| 2025-07-03 | 6.72 | 6.76 | 0.01 | 0.15% | 6.72 | 6.91 | 219077 | 14891 | 4.43% |
| 2025-07-02 | 6.84 | 6.75 | -0.15 | -2.17% | 6.67 | 6.90 | 313602 | 21201 | 6.34% |
| 2025-07-01 | 6.83 | 6.90 | 0.04 | 0.58% | 6.77 | 6.98 | 418801 | 28791 | 8.46% |
| 2025-06-30 | 6.46 | 6.86 | 0.40 | 6.19% | 6.46 | 6.95 | 480351 | 32508 | 9.71% |
| 2025-06-27 | 6.50 | 6.46 | -0.01 | -0.15% | 6.42 | 6.56 | 258131 | 16728 | 5.22% |
| 2025-06-26 | 6.34 | 6.47 | 0.15 | 2.37% | 6.31 | 6.63 | 400820 | 26002 | 8.10% |
| 2025-06-25 | 6.22 | 6.32 | 0.12 | 1.94% | 6.16 | 6.34 | 289207 | 18132 | 5.84% |
| 2025-06-24 | 6.12 | 6.20 | 0.07 | 1.14% | 6.09 | 6.22 | 186490 | 11511 | 3.77% |
| 2025-06-23 | 5.99 | 6.13 | 0.12 | 2.00% | 5.95 | 6.17 | 170236 | 10389 | 3.44% |
| 2025-06-20 | 6.07 | 6.01 | -0.06 | -0.99% | 6.01 | 6.14 | 171144 | 10375 | 3.46% |
| 2025-06-19 | 6.32 | 6.07 | -0.31 | -4.86% | 6.05 | 6.33 | 310030 | 19035 | 6.27% |
| 2025-06-18 | 6.41 | 6.38 | -0.01 | -0.16% | 6.27 | 6.45 | 262635 | 16679 | 5.31% |
| 2025-06-17 | 6.60 | 6.39 | -0.29 | -4.34% | 6.32 | 6.66 | 390893 | 25102 | 7.90% |
| 2025-06-16 | 6.56 | 6.68 | 0.05 | 0.75% | 6.39 | 6.75 | 284956 | 18791 | 5.76% |
| 2025-06-13 | 6.65 | 6.63 | -0.08 | -1.19% | 6.56 | 6.87 | 351252 | 23567 | 7.10% |
| 2025-06-12 | 6.96 | 6.71 | -0.35 | -4.96% | 6.68 | 6.97 | 498644 | 33674 | 10.08% |
| 2025-06-11 | 7.12 | 7.06 | -0.23 | -3.16% | 6.87 | 7.13 | 666028 | 46508 | 13.46% |
| 2025-06-10 | 6.66 | 7.29 | 0.55 | 8.16% | 6.54 | 7.58 | 997488 | 70079 | 20.16% |
| 2025-06-09 | 6.69 | 6.74 | 0.14 | 2.12% | 6.60 | 6.95 | 615750 | 41600 | 12.44% |
| 2025-06-06 | 6.57 | 6.60 | 0.04 | 0.61% | 6.47 | 7.13 | 867845 | 58742 | 17.54% |
| 2025-06-05 | 6.11 | 6.56 | 0.50 | 8.25% | 6.10 | 6.72 | 787577 | 50551 | 15.92% |
| 2025-06-04 | 6.02 | 6.06 | 0.08 | 1.34% | 5.97 | 6.15 | 194163 | 11769 | 3.92% |
| 2025-06-03 | 5.90 | 5.98 | 0.05 | 0.84% | 5.90 | 6.09 | 189250 | 11361 | 3.82% |
| 2025-05-30 | 6.11 | 5.93 | -0.16 | -2.63% | 5.91 | 6.15 | 238816 | 14225 | 4.83% |
| 2025-05-29 | 5.78 | 6.09 | 0.28 | 4.82% | 5.78 | 6.25 | 447101 | 27238 | 9.04% |
| 2025-05-28 | 5.93 | 5.81 | -0.14 | -2.35% | 5.78 | 5.97 | 164260 | 9612 | 3.32% |
| 2025-05-27 | 5.98 | 5.95 | 0.00 | 0.00% | 5.86 | 5.99 | 180269 | 10673 | 3.64% |
| 2025-05-26 | 5.74 | 5.95 | 0.25 | 4.39% | 5.67 | 5.97 | 240684 | 14117 | 4.86% |
| 2025-05-23 | 6.00 | 5.70 | -0.26 | -4.36% | 5.70 | 6.00 | 286835 | 16643 | 5.80% |
| 2025-05-22 | 5.74 | 5.96 | 0.23 | 4.01% | 5.71 | 6.19 | 531495 | 31790 | 10.74% |
| 2025-05-21 | 5.85 | 5.73 | -0.12 | -2.05% | 5.66 | 5.89 | 225770 | 12946 | 4.56% |
| 2025-05-20 | 5.89 | 5.85 | -0.04 | -0.68% | 5.82 | 5.92 | 193522 | 11315 | 3.91% |
| 2025-05-19 | 5.90 | 5.89 | -0.05 | -0.84% | 5.81 | 5.95 | 216116 | 12713 | 4.37% |
| 2025-05-16 | 5.83 | 5.94 | 0.06 | 1.02% | 5.79 | 6.02 | 253494 | 14976 | 5.12% |
| 2025-05-15 | 5.83 | 5.88 | 0.02 | 0.34% | 5.76 | 5.99 | 301268 | 17742 | 6.09% |
| 2025-05-14 | 5.96 | 5.86 | -0.21 | -3.46% | 5.84 | 6.10 | 377307 | 22316 | 7.63% |
| 2025-05-13 | 6.49 | 6.07 | -0.42 | -6.47% | 6.00 | 6.49 | 643421 | 39647 | 13.00% |
| 2025-05-12 | 5.81 | 6.49 | 0.44 | 7.27% | 5.81 | 6.58 | 800552 | 50372 | 16.18% |
| 2025-05-09 | 5.85 | 6.05 | 0.16 | 2.72% | 5.69 | 6.42 | 661789 | 39835 | 13.37% |
| 2025-05-08 | 5.63 | 5.89 | 0.26 | 4.62% | 5.60 | 5.96 | 312525 | 18189 | 6.32% |
| 2025-05-07 | 5.56 | 5.63 | 0.14 | 2.55% | 5.44 | 5.65 | 207544 | 11547 | 4.19% |
| 2025-05-06 | 5.31 | 5.49 | 0.23 | 4.37% | 5.25 | 5.49 | 150287 | 8113 | 3.04% |
| 2025-04-30 | 5.14 | 5.26 | 0.08 | 1.54% | 5.14 | 5.29 | 121875 | 6391 | 2.46% |
| 2025-04-29 | 5.08 | 5.18 | 0.14 | 2.78% | 5.03 | 5.31 | 159238 | 8260 | 3.22% |
| 2025-04-28 | 5.29 | 5.04 | 0.00 | 0.00% | 5.03 | 5.31 | 160499 | 8209 | 3.24% |
| 2025-04-25 | 4.89 | 5.04 | 0.14 | 2.86% | 4.87 | 5.11 | 130259 | 6546 | 2.63% |
| 2025-04-24 | 4.93 | 4.90 | -0.01 | -0.20% | 4.83 | 4.94 | 84334 | 4120 | 1.70% |