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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-05 | 6.62 | 6.70 | 0.08 | 1.21% | 6.60 | 6.70 | 119531 | 7970 | 5.41% |
| 2025-08-04 | 6.50 | 6.62 | 0.09 | 1.38% | 6.44 | 6.62 | 118167 | 7753 | 5.35% |
| 2025-08-01 | 6.39 | 6.53 | 0.13 | 2.03% | 6.37 | 6.56 | 140024 | 9103 | 6.34% |
| 2025-07-31 | 6.47 | 6.40 | -0.10 | -1.54% | 6.39 | 6.52 | 112898 | 7285 | 5.11% |
| 2025-07-30 | 6.54 | 6.50 | -0.05 | -0.76% | 6.43 | 6.56 | 145102 | 9405 | 6.57% |
| 2025-07-29 | 6.81 | 6.55 | -0.06 | -0.91% | 6.50 | 6.88 | 204753 | 13548 | 9.28% |
| 2025-07-28 | 6.64 | 6.61 | 0.01 | 0.15% | 6.59 | 6.66 | 96958 | 6428 | 4.39% |
| 2025-07-25 | 6.58 | 6.60 | 0.04 | 0.61% | 6.51 | 6.60 | 97662 | 6425 | 4.42% |
| 2025-07-24 | 6.49 | 6.56 | 0.07 | 1.08% | 6.48 | 6.60 | 92788 | 6089 | 4.20% |
| 2025-07-23 | 6.53 | 6.49 | -0.06 | -0.92% | 6.49 | 6.58 | 94014 | 6138 | 4.26% |
| 2025-07-22 | 6.63 | 6.55 | -0.06 | -0.91% | 6.48 | 6.65 | 113122 | 7400 | 5.12% |
| 2025-07-21 | 6.55 | 6.61 | 0.07 | 1.07% | 6.53 | 6.62 | 108867 | 7176 | 4.93% |
| 2025-07-18 | 6.57 | 6.54 | -0.03 | -0.46% | 6.50 | 6.63 | 133992 | 8780 | 6.07% |
| 2025-07-17 | 6.57 | 6.57 | 0.01 | 0.15% | 6.51 | 6.67 | 106210 | 6965 | 4.81% |
| 2025-07-16 | 6.45 | 6.56 | 0.14 | 2.18% | 6.40 | 6.61 | 139712 | 9149 | 6.33% |
| 2025-07-15 | 6.59 | 6.42 | -0.16 | -2.43% | 6.34 | 6.59 | 107641 | 6911 | 4.88% |
| 2025-07-14 | 6.56 | 6.58 | 0.07 | 1.08% | 6.47 | 6.61 | 110404 | 7232 | 5.00% |
| 2025-07-11 | 6.55 | 6.51 | -0.04 | -0.61% | 6.41 | 6.57 | 111789 | 7256 | 5.06% |
| 2025-07-10 | 6.55 | 6.55 | -0.02 | -0.30% | 6.48 | 6.60 | 96694 | 6316 | 4.38% |
| 2025-07-09 | 6.53 | 6.57 | 0.05 | 0.77% | 6.49 | 6.63 | 124526 | 8174 | 5.64% |
| 2025-07-08 | 6.49 | 6.52 | 0.05 | 0.77% | 6.43 | 6.54 | 96896 | 6285 | 4.39% |
| 2025-07-07 | 6.33 | 6.47 | 0.14 | 2.21% | 6.31 | 6.49 | 122339 | 7879 | 5.54% |
| 2025-07-04 | 6.44 | 6.33 | -0.21 | -3.21% | 6.30 | 6.44 | 202087 | 12834 | 9.15% |
| 2025-07-03 | 6.51 | 6.54 | 0.03 | 0.46% | 6.49 | 6.61 | 98890 | 6467 | 4.48% |
| 2025-07-02 | 6.61 | 6.51 | -0.10 | -1.51% | 6.48 | 6.63 | 151312 | 9878 | 6.85% |
| 2025-07-01 | 6.70 | 6.61 | -0.08 | -1.20% | 6.51 | 6.72 | 165007 | 10909 | 7.47% |
| 2025-06-30 | 6.54 | 6.69 | 0.18 | 2.76% | 6.53 | 6.72 | 207251 | 13780 | 9.39% |
| 2025-06-27 | 6.52 | 6.51 | -0.01 | -0.15% | 6.49 | 6.57 | 130862 | 8545 | 5.93% |
| 2025-06-26 | 6.51 | 6.52 | -0.02 | -0.31% | 6.48 | 6.64 | 150775 | 9875 | 6.83% |
| 2025-06-25 | 6.63 | 6.54 | -0.06 | -0.91% | 6.48 | 6.65 | 182349 | 11940 | 8.26% |
| 2025-06-24 | 6.49 | 6.60 | 0.11 | 1.69% | 6.47 | 6.64 | 186950 | 12300 | 8.47% |
| 2025-06-23 | 6.30 | 6.49 | 0.11 | 1.72% | 6.26 | 6.52 | 188913 | 12166 | 8.56% |
| 2025-06-20 | 6.59 | 6.38 | -0.12 | -1.85% | 6.35 | 6.60 | 214994 | 13882 | 9.74% |
| 2025-06-19 | 6.73 | 6.50 | -0.28 | -4.13% | 6.45 | 6.80 | 314459 | 20728 | 14.25% |
| 2025-06-18 | 7.11 | 6.78 | -0.48 | -6.61% | 6.72 | 7.11 | 424052 | 29119 | 19.21% |
| 2025-06-17 | 7.64 | 7.26 | -0.54 | -6.92% | 7.20 | 7.67 | 520558 | 38128 | 23.58% |
| 2025-06-16 | 7.33 | 7.82 | 0.22 | 2.89% | 7.27 | 7.88 | 636105 | 48732 | 28.82% |
| 2025-06-13 | 8.61 | 7.60 | -0.92 | -10.80% | 7.51 | 8.68 | 982998 | 77388 | 44.53% |
| 2025-06-12 | 7.11 | 8.52 | 1.42 | 20.00% | 7.03 | 8.52 | 651528 | 52951 | 29.51% |
| 2025-06-11 | 6.83 | 7.10 | 0.33 | 4.87% | 6.83 | 7.30 | 468102 | 33199 | 21.21% |
| 2025-06-10 | 6.88 | 6.77 | -0.12 | -1.74% | 6.62 | 6.92 | 235634 | 15958 | 10.67% |
| 2025-06-09 | 6.69 | 6.89 | 0.27 | 4.08% | 6.61 | 7.01 | 278399 | 18970 | 12.61% |
| 2025-06-06 | 6.77 | 6.62 | -0.14 | -2.07% | 6.51 | 6.80 | 226818 | 14937 | 10.27% |
| 2025-06-05 | 6.90 | 6.76 | -0.13 | -1.89% | 6.69 | 7.06 | 351382 | 24060 | 15.92% |
| 2025-06-04 | 6.60 | 6.89 | 0.31 | 4.71% | 6.53 | 7.36 | 519086 | 35590 | 23.51% |
| 2025-06-03 | 6.23 | 6.58 | 0.35 | 5.62% | 6.23 | 6.63 | 296736 | 19318 | 13.44% |
| 2025-05-30 | 6.38 | 6.23 | -0.19 | -2.96% | 6.15 | 6.42 | 155358 | 9727 | 7.04% |
| 2025-05-29 | 6.38 | 6.42 | -0.05 | -0.77% | 6.32 | 6.55 | 183944 | 11824 | 8.33% |
| 2025-05-28 | 6.50 | 6.47 | -0.02 | -0.31% | 6.25 | 6.53 | 269888 | 17218 | 12.23% |
| 2025-05-27 | 6.20 | 6.49 | 0.29 | 4.68% | 6.20 | 6.55 | 313126 | 20127 | 14.18% |
| 2025-05-26 | 6.09 | 6.20 | 0.14 | 2.31% | 5.98 | 6.33 | 159580 | 9823 | 7.23% |
| 2025-05-23 | 6.22 | 6.06 | -0.22 | -3.50% | 6.04 | 6.24 | 177294 | 10872 | 8.03% |
| 2025-05-22 | 6.27 | 6.28 | -0.02 | -0.32% | 6.12 | 6.40 | 220550 | 13817 | 9.99% |
| 2025-05-21 | 6.46 | 6.30 | -0.16 | -2.48% | 6.19 | 6.51 | 289005 | 18215 | 13.09% |
| 2025-05-20 | 6.09 | 6.46 | 0.38 | 6.25% | 6.04 | 6.68 | 426942 | 27271 | 19.34% |
| 2025-05-19 | 6.00 | 6.08 | 0.11 | 1.84% | 5.93 | 6.10 | 101473 | 6124 | 4.60% |
| 2025-05-16 | 5.97 | 5.97 | -0.05 | -0.83% | 5.92 | 6.05 | 75953 | 4545 | 3.44% |
| 2025-05-15 | 5.94 | 6.02 | 0.07 | 1.18% | 5.86 | 6.10 | 126464 | 7596 | 5.73% |
| 2025-05-14 | 5.94 | 5.95 | 0.00 | 0.00% | 5.86 | 5.98 | 103057 | 6099 | 4.67% |
| 2025-05-13 | 6.10 | 5.95 | -0.01 | -0.17% | 5.93 | 6.23 | 142824 | 8605 | 6.47% |
| 2025-05-12 | 5.94 | 5.96 | 0.06 | 1.02% | 5.87 | 6.15 | 140283 | 8362 | 6.35% |
| 2025-05-09 | 5.92 | 5.90 | 0.00 | 0.00% | 5.72 | 5.97 | 128252 | 7564 | 5.81% |
| 2025-05-08 | 5.81 | 5.90 | 0.07 | 1.20% | 5.79 | 5.91 | 117964 | 6934 | 5.34% |
| 2025-05-07 | 5.81 | 5.83 | 0.06 | 1.04% | 5.76 | 5.89 | 163413 | 9528 | 7.40% |
| 2025-05-06 | 5.64 | 5.77 | 0.18 | 3.22% | 5.53 | 5.79 | 163322 | 9337 | 7.40% |
| 2025-04-30 | 5.71 | 5.59 | -0.08 | -1.41% | 5.58 | 5.77 | 174218 | 9860 | 7.89% |
| 2025-04-29 | 5.30 | 5.67 | 0.36 | 6.78% | 5.30 | 6.12 | 276210 | 15756 | 12.51% |
| 2025-04-28 | 5.27 | 5.31 | 0.01 | 0.19% | 5.16 | 5.41 | 99192 | 5258 | 4.49% |