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 | 6.29 | 6.35 | 0.09 | 1.44% | 6.27 | 6.35 | 91376 | 5773 | 1.77% |
| 2025-07-31 | 6.44 | 6.26 | -0.17 | -2.64% | 6.26 | 6.45 | 139600 | 8819 | 2.70% |
| 2025-07-30 | 6.48 | 6.43 | -0.11 | -1.68% | 6.38 | 6.53 | 155891 | 10010 | 3.02% |
| 2025-07-29 | 6.67 | 6.54 | -0.16 | -2.39% | 6.43 | 6.75 | 262888 | 17142 | 5.09% |
| 2025-07-28 | 6.52 | 6.70 | 0.20 | 3.08% | 6.51 | 6.80 | 342963 | 22954 | 6.64% |
| 2025-07-25 | 6.65 | 6.50 | -0.07 | -1.07% | 6.47 | 6.90 | 340179 | 22562 | 6.58% |
| 2025-07-24 | 6.26 | 6.57 | 0.29 | 4.62% | 6.25 | 6.70 | 412977 | 26659 | 7.99% |
| 2025-07-23 | 6.36 | 6.28 | -0.06 | -0.95% | 6.27 | 6.40 | 142798 | 9018 | 2.76% |
| 2025-07-22 | 6.42 | 6.34 | -0.09 | -1.40% | 6.27 | 6.47 | 231535 | 14720 | 4.48% |
| 2025-07-21 | 6.25 | 6.43 | 0.12 | 1.90% | 6.25 | 6.45 | 232323 | 14762 | 4.49% |
| 2025-07-18 | 6.44 | 6.31 | -0.13 | -2.02% | 6.23 | 6.46 | 203749 | 12818 | 3.94% |
| 2025-07-17 | 6.39 | 6.44 | 0.10 | 1.58% | 6.30 | 6.54 | 227696 | 14628 | 4.41% |
| 2025-07-16 | 6.30 | 6.34 | 0.06 | 0.96% | 6.25 | 6.43 | 117513 | 7475 | 2.27% |
| 2025-07-15 | 6.36 | 6.28 | -0.12 | -1.88% | 6.22 | 6.41 | 145383 | 9144 | 2.81% |
| 2025-07-14 | 6.50 | 6.40 | -0.11 | -1.69% | 6.32 | 6.50 | 167807 | 10702 | 3.25% |
| 2025-07-11 | 6.38 | 6.51 | 0.13 | 2.04% | 6.28 | 6.51 | 200446 | 12819 | 3.88% |
| 2025-07-10 | 6.50 | 6.38 | -0.11 | -1.69% | 6.34 | 6.51 | 192837 | 12328 | 3.73% |
| 2025-07-09 | 6.57 | 6.49 | -0.07 | -1.07% | 6.48 | 6.58 | 165481 | 10767 | 3.20% |
| 2025-07-08 | 6.68 | 6.56 | -0.14 | -2.09% | 6.54 | 6.71 | 228900 | 15069 | 4.43% |
| 2025-07-07 | 6.51 | 6.70 | 0.20 | 3.08% | 6.50 | 6.78 | 288284 | 19308 | 5.58% |
| 2025-07-04 | 6.57 | 6.50 | -0.11 | -1.66% | 6.42 | 6.63 | 236567 | 15418 | 4.58% |
| 2025-07-03 | 6.65 | 6.61 | -0.04 | -0.60% | 6.52 | 6.70 | 189224 | 12465 | 3.66% |
| 2025-07-02 | 6.71 | 6.65 | -0.07 | -1.04% | 6.50 | 6.78 | 204398 | 13631 | 3.95% |
| 2025-07-01 | 6.80 | 6.72 | -0.04 | -0.59% | 6.67 | 6.88 | 229995 | 15560 | 4.89% |
| 2025-06-30 | 6.70 | 6.76 | 0.01 | 0.15% | 6.64 | 6.80 | 267789 | 18014 | 5.69% |
| 2025-06-27 | 7.03 | 6.75 | -0.23 | -3.30% | 6.63 | 7.05 | 324063 | 21891 | 6.89% |
| 2025-06-26 | 7.01 | 6.98 | -0.07 | -0.99% | 6.93 | 7.07 | 241873 | 16895 | 5.14% |
| 2025-06-25 | 7.39 | 7.05 | -0.38 | -5.11% | 7.01 | 7.43 | 450710 | 32072 | 9.58% |
| 2025-06-24 | 7.52 | 7.43 | 0.03 | 0.41% | 7.27 | 7.52 | 335464 | 24744 | 7.13% |
| 2025-06-23 | 7.11 | 7.40 | 0.22 | 3.06% | 6.87 | 7.41 | 356836 | 25747 | 7.59% |
| 2025-06-20 | 7.45 | 7.18 | -0.19 | -2.58% | 7.18 | 7.68 | 523143 | 38601 | 11.12% |
| 2025-06-19 | 7.52 | 7.37 | -0.27 | -3.53% | 7.31 | 7.82 | 600293 | 45031 | 12.76% |
| 2025-06-18 | 6.98 | 7.64 | 0.64 | 9.14% | 6.92 | 7.86 | 937475 | 70328 | 19.93% |
| 2025-06-17 | 7.15 | 7.00 | -0.10 | -1.41% | 6.96 | 7.64 | 652322 | 47015 | 13.87% |
| 2025-06-16 | 6.62 | 7.10 | 0.44 | 6.61% | 6.48 | 7.15 | 547067 | 37987 | 11.63% |
| 2025-06-13 | 6.77 | 6.66 | -0.24 | -3.48% | 6.61 | 6.95 | 353968 | 23897 | 7.53% |
| 2025-06-12 | 6.70 | 6.90 | 0.17 | 2.53% | 6.62 | 7.01 | 539659 | 37002 | 11.47% |
| 2025-06-11 | 6.55 | 6.73 | 0.19 | 2.91% | 6.38 | 6.79 | 417488 | 27544 | 8.88% |
| 2025-06-10 | 6.68 | 6.54 | -0.14 | -2.10% | 6.42 | 6.68 | 332531 | 21742 | 7.07% |
| 2025-06-09 | 6.58 | 6.68 | 0.11 | 1.67% | 6.45 | 6.74 | 338682 | 22450 | 7.20% |
| 2025-06-06 | 6.45 | 6.57 | 0.07 | 1.08% | 6.41 | 6.59 | 301008 | 19599 | 6.40% |
| 2025-06-05 | 6.54 | 6.50 | 0.02 | 0.31% | 6.33 | 6.58 | 376613 | 24255 | 8.01% |
| 2025-06-04 | 6.70 | 6.48 | -0.20 | -2.99% | 6.40 | 6.70 | 475686 | 30943 | 10.11% |
| 2025-06-03 | 6.66 | 6.68 | -0.12 | -1.76% | 6.66 | 6.86 | 409080 | 27506 | 8.70% |
| 2025-05-30 | 7.10 | 6.80 | -0.30 | -4.23% | 6.74 | 7.13 | 600756 | 41254 | 12.77% |
| 2025-05-29 | 6.61 | 7.10 | 0.46 | 6.93% | 6.56 | 7.18 | 770327 | 53936 | 16.38% |
| 2025-05-28 | 6.85 | 6.64 | -0.41 | -5.82% | 6.50 | 6.94 | 889280 | 59478 | 18.91% |
| 2025-05-27 | 6.75 | 7.05 | 0.30 | 4.44% | 6.68 | 7.49 | 1087513 | 77728 | 23.12% |
| 2025-05-26 | 6.58 | 6.75 | 0.09 | 1.35% | 6.55 | 6.85 | 611524 | 40978 | 13.00% |
| 2025-05-23 | 6.50 | 6.66 | 0.18 | 2.78% | 6.50 | 7.14 | 974876 | 66238 | 20.73% |
| 2025-05-22 | 6.46 | 6.48 | -0.13 | -1.97% | 6.43 | 6.64 | 542725 | 35324 | 11.54% |
| 2025-05-21 | 6.82 | 6.61 | -0.27 | -3.92% | 6.51 | 7.00 | 1148360 | 76747 | 24.42% |
| 2025-05-20 | 5.98 | 6.88 | 1.15 | 20.07% | 5.83 | 6.88 | 1037080 | 68112 | 22.05% |
| 2025-05-19 | 5.73 | 5.73 | 0.21 | 3.80% | 5.52 | 5.99 | 569810 | 32792 | 12.12% |
| 2025-05-16 | 5.68 | 5.52 | -0.20 | -3.50% | 5.35 | 5.68 | 549550 | 30202 | 11.69% |
| 2025-05-15 | 5.50 | 5.72 | 0.20 | 3.62% | 5.36 | 5.89 | 833135 | 47201 | 17.72% |
| 2025-05-14 | 5.43 | 5.52 | 0.09 | 1.66% | 5.35 | 5.64 | 581021 | 32113 | 12.35% |
| 2025-05-13 | 5.30 | 5.43 | 0.21 | 4.02% | 5.28 | 5.65 | 672243 | 36556 | 14.29% |
| 2025-05-12 | 5.31 | 5.22 | -0.11 | -2.06% | 5.12 | 5.35 | 410344 | 21329 | 8.73% |
| 2025-05-09 | 5.41 | 5.33 | -0.08 | -1.48% | 5.31 | 5.47 | 400656 | 21541 | 8.52% |
| 2025-05-08 | 5.34 | 5.41 | 0.05 | 0.93% | 5.23 | 5.54 | 586612 | 31715 | 12.47% |
| 2025-05-07 | 5.09 | 5.36 | 0.34 | 6.77% | 5.05 | 5.55 | 740933 | 39177 | 15.75% |
| 2025-05-06 | 4.86 | 5.02 | 0.22 | 4.58% | 4.83 | 5.03 | 303620 | 15099 | 6.46% |
| 2025-04-30 | 4.73 | 4.80 | 0.06 | 1.27% | 4.73 | 4.94 | 218787 | 10593 | 4.65% |
| 2025-04-29 | 4.70 | 4.74 | 0.00 | 0.00% | 4.65 | 4.79 | 199027 | 9442 | 4.23% |
| 2025-04-28 | 4.84 | 4.74 | -0.07 | -1.46% | 4.65 | 4.97 | 315582 | 15005 | 6.71% |
| 2025-04-25 | 5.07 | 4.81 | -0.35 | -6.78% | 4.80 | 5.10 | 503576 | 24970 | 10.71% |
| 2025-04-24 | 4.91 | 5.16 | 0.20 | 4.03% | 4.84 | 5.24 | 582086 | 29797 | 12.38% |