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 | 6.83 | 6.72 | -0.08 | -1.18% | 6.69 | 6.98 | 332278 | 22606 | 5.23% |
| 2025-07-31 | 6.53 | 6.80 | 0.26 | 3.98% | 6.51 | 6.97 | 398433 | 27104 | 6.27% |
| 2025-07-30 | 6.61 | 6.54 | -0.11 | -1.65% | 6.50 | 6.70 | 145122 | 9593 | 2.28% |
| 2025-07-29 | 6.60 | 6.65 | 0.08 | 1.22% | 6.50 | 6.66 | 129347 | 8515 | 2.04% |
| 2025-07-28 | 6.60 | 6.57 | 0.00 | 0.00% | 6.52 | 6.70 | 132754 | 8762 | 2.09% |
| 2025-07-25 | 6.58 | 6.57 | -0.03 | -0.45% | 6.55 | 6.73 | 188016 | 12438 | 2.96% |
| 2025-07-24 | 6.39 | 6.60 | 0.26 | 4.10% | 6.35 | 6.60 | 208576 | 13569 | 3.28% |
| 2025-07-23 | 6.37 | 6.34 | -0.02 | -0.31% | 6.27 | 6.40 | 99678 | 6331 | 1.57% |
| 2025-07-22 | 6.39 | 6.36 | -0.04 | -0.63% | 6.33 | 6.45 | 96500 | 6156 | 1.52% |
| 2025-07-21 | 6.34 | 6.40 | 0.10 | 1.59% | 6.26 | 6.43 | 108426 | 6894 | 1.71% |
| 2025-07-18 | 6.30 | 6.30 | 0.04 | 0.64% | 6.20 | 6.30 | 111215 | 6949 | 1.75% |
| 2025-07-17 | 6.21 | 6.26 | 0.01 | 0.16% | 6.21 | 6.33 | 114360 | 7174 | 1.80% |
| 2025-07-16 | 6.15 | 6.25 | 0.06 | 0.97% | 6.09 | 6.28 | 127572 | 7898 | 2.01% |
| 2025-07-15 | 6.31 | 6.19 | -0.11 | -1.75% | 6.09 | 6.44 | 208971 | 12968 | 3.29% |
| 2025-07-14 | 6.12 | 6.30 | 0.17 | 2.77% | 6.06 | 6.35 | 187031 | 11705 | 2.94% |
| 2025-07-11 | 6.06 | 6.13 | 0.06 | 0.99% | 6.02 | 6.14 | 102294 | 6232 | 1.61% |
| 2025-07-10 | 6.01 | 6.07 | 0.07 | 1.17% | 5.96 | 6.13 | 110915 | 6728 | 1.75% |
| 2025-07-09 | 5.98 | 6.00 | 0.00 | 0.00% | 5.95 | 6.04 | 65211 | 3912 | 1.03% |
| 2025-07-08 | 5.94 | 6.00 | 0.04 | 0.67% | 5.90 | 6.01 | 94706 | 5650 | 1.49% |
| 2025-07-07 | 5.91 | 5.96 | 0.07 | 1.19% | 5.87 | 5.97 | 87191 | 5162 | 1.37% |
| 2025-07-04 | 5.93 | 5.89 | -0.02 | -0.34% | 5.87 | 5.96 | 82996 | 4901 | 1.31% |
| 2025-07-03 | 5.84 | 5.91 | 0.07 | 1.20% | 5.82 | 5.92 | 95041 | 5597 | 1.50% |
| 2025-07-02 | 5.85 | 5.84 | -0.01 | -0.17% | 5.79 | 5.89 | 103457 | 6039 | 1.63% |
| 2025-07-01 | 5.79 | 5.85 | 0.05 | 0.86% | 5.75 | 5.85 | 93364 | 5424 | 1.47% |
| 2025-06-30 | 5.73 | 5.80 | 0.07 | 1.22% | 5.68 | 5.83 | 72884 | 4198 | 1.15% |
| 2025-06-27 | 5.68 | 5.73 | 0.05 | 0.88% | 5.68 | 5.77 | 65680 | 3761 | 1.03% |
| 2025-06-26 | 5.66 | 5.68 | -0.01 | -0.18% | 5.64 | 5.85 | 98079 | 5609 | 1.54% |
| 2025-06-25 | 5.73 | 5.69 | 0.00 | 0.00% | 5.61 | 5.73 | 76023 | 4301 | 1.20% |
| 2025-06-24 | 5.61 | 5.69 | 0.09 | 1.61% | 5.60 | 5.71 | 79231 | 4491 | 1.25% |
| 2025-06-23 | 5.40 | 5.60 | 0.19 | 3.51% | 5.37 | 5.63 | 90694 | 5019 | 1.43% |
| 2025-06-20 | 5.42 | 5.41 | -0.01 | -0.18% | 5.40 | 5.50 | 54664 | 2974 | 0.86% |
| 2025-06-19 | 5.55 | 5.42 | -0.12 | -2.17% | 5.38 | 5.56 | 81998 | 4471 | 1.29% |
| 2025-06-18 | 5.62 | 5.54 | -0.10 | -1.77% | 5.52 | 5.64 | 77530 | 4311 | 1.22% |
| 2025-06-17 | 5.67 | 5.64 | 0.02 | 0.36% | 5.60 | 5.81 | 112462 | 6408 | 1.77% |
| 2025-06-16 | 5.58 | 5.62 | 0.02 | 0.36% | 5.53 | 5.75 | 99289 | 5602 | 1.56% |
| 2025-06-13 | 5.70 | 5.60 | -0.13 | -2.27% | 5.57 | 5.77 | 90618 | 5105 | 1.43% |
| 2025-06-12 | 5.76 | 5.73 | -0.03 | -0.52% | 5.68 | 5.76 | 73335 | 4192 | 1.15% |
| 2025-06-11 | 5.79 | 5.76 | -0.04 | -0.69% | 5.74 | 5.85 | 89043 | 5143 | 1.40% |
| 2025-06-10 | 5.85 | 5.80 | -0.06 | -1.02% | 5.72 | 5.89 | 141910 | 8254 | 2.23% |
| 2025-06-09 | 5.70 | 5.86 | 0.19 | 3.35% | 5.69 | 5.87 | 129889 | 7541 | 2.04% |
| 2025-06-06 | 5.69 | 5.67 | -0.05 | -0.87% | 5.63 | 5.74 | 75534 | 4283 | 1.19% |
| 2025-06-05 | 5.80 | 5.72 | -0.09 | -1.55% | 5.65 | 5.80 | 122122 | 6982 | 1.92% |
| 2025-06-04 | 5.78 | 5.81 | -0.02 | -0.34% | 5.75 | 5.85 | 144056 | 8342 | 2.27% |
| 2025-06-03 | 5.55 | 5.83 | 0.23 | 4.11% | 5.55 | 5.85 | 213989 | 12294 | 3.37% |
| 2025-05-30 | 5.58 | 5.60 | -0.02 | -0.36% | 5.57 | 5.69 | 154186 | 8687 | 2.43% |
| 2025-05-29 | 5.49 | 5.62 | 0.11 | 2.00% | 5.45 | 5.62 | 184559 | 10278 | 2.91% |
| 2025-05-28 | 5.60 | 5.51 | -0.13 | -2.30% | 5.48 | 5.66 | 165618 | 9165 | 2.61% |
| 2025-05-27 | 5.58 | 5.64 | 0.02 | 0.36% | 5.53 | 5.68 | 217618 | 12171 | 3.43% |
| 2025-05-26 | 5.70 | 5.62 | -0.19 | -3.27% | 5.53 | 5.70 | 324558 | 18146 | 5.11% |
| 2025-05-23 | 5.34 | 5.81 | 0.47 | 8.80% | 5.32 | 6.41 | 439654 | 25888 | 6.92% |
| 2025-05-22 | 5.40 | 5.34 | -0.07 | -1.29% | 5.30 | 5.44 | 59001 | 3167 | 0.93% |
| 2025-05-21 | 5.44 | 5.41 | -0.05 | -0.92% | 5.40 | 5.49 | 59954 | 3258 | 0.94% |
| 2025-05-20 | 5.42 | 5.46 | 0.06 | 1.11% | 5.41 | 5.49 | 69780 | 3810 | 1.10% |
| 2025-05-19 | 5.43 | 5.40 | -0.04 | -0.74% | 5.35 | 5.44 | 56327 | 3036 | 0.89% |
| 2025-05-16 | 5.38 | 5.44 | 0.07 | 1.30% | 5.37 | 5.51 | 88107 | 4795 | 1.39% |
| 2025-05-15 | 5.35 | 5.37 | 0.00 | 0.00% | 5.30 | 5.39 | 54148 | 2898 | 0.85% |
| 2025-05-14 | 5.39 | 5.37 | -0.01 | -0.19% | 5.30 | 5.42 | 54887 | 2937 | 0.86% |
| 2025-05-13 | 5.38 | 5.38 | 0.06 | 1.13% | 5.33 | 5.41 | 73524 | 3952 | 1.16% |
| 2025-05-12 | 5.28 | 5.32 | 0.06 | 1.14% | 5.23 | 5.33 | 55139 | 2910 | 0.87% |
| 2025-05-09 | 5.29 | 5.26 | -0.05 | -0.94% | 5.24 | 5.34 | 50756 | 2673 | 0.80% |
| 2025-05-08 | 5.18 | 5.31 | 0.11 | 2.12% | 5.18 | 5.32 | 75584 | 3997 | 1.19% |
| 2025-05-07 | 5.26 | 5.20 | -0.01 | -0.19% | 5.17 | 5.29 | 61401 | 3217 | 0.97% |
| 2025-05-06 | 5.17 | 5.21 | 0.11 | 2.16% | 5.10 | 5.21 | 68413 | 3549 | 1.08% |
| 2025-04-30 | 5.04 | 5.10 | 0.05 | 0.99% | 5.04 | 5.16 | 46002 | 2354 | 0.72% |
| 2025-04-29 | 4.92 | 5.05 | 0.09 | 1.81% | 4.90 | 5.09 | 66763 | 3364 | 1.05% |
| 2025-04-28 | 5.05 | 4.96 | -0.09 | -1.78% | 4.92 | 5.05 | 57115 | 2832 | 0.90% |
| 2025-04-25 | 5.13 | 5.05 | -0.04 | -0.79% | 5.05 | 5.17 | 55926 | 2849 | 0.88% |
| 2025-04-24 | 5.13 | 5.09 | -0.05 | -0.97% | 5.05 | 5.19 | 56391 | 2887 | 0.89% |