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 | 6.58 | 6.61 | 0.04 | 0.61% | 6.58 | 6.67 | 115308 | 7627 | 2.53% |
| 2025-07-31 | 6.65 | 6.57 | -0.10 | -1.50% | 6.56 | 6.77 | 143550 | 9549 | 3.14% |
| 2025-07-30 | 6.80 | 6.67 | -0.08 | -1.19% | 6.61 | 6.83 | 165751 | 11053 | 3.63% |
| 2025-07-29 | 6.76 | 6.75 | -0.04 | -0.59% | 6.71 | 6.87 | 162038 | 10945 | 3.55% |
| 2025-07-28 | 6.69 | 6.79 | 0.16 | 2.41% | 6.64 | 6.82 | 200373 | 13506 | 4.39% |
| 2025-07-25 | 6.58 | 6.63 | 0.05 | 0.76% | 6.53 | 6.65 | 176351 | 11643 | 3.86% |
| 2025-07-24 | 6.42 | 6.58 | 0.19 | 2.97% | 6.39 | 6.58 | 199563 | 13030 | 4.37% |
| 2025-07-23 | 6.45 | 6.39 | -0.08 | -1.24% | 6.37 | 6.48 | 120415 | 7720 | 2.64% |
| 2025-07-22 | 6.52 | 6.47 | -0.05 | -0.77% | 6.42 | 6.52 | 109632 | 7079 | 2.40% |
| 2025-07-21 | 6.49 | 6.52 | 0.06 | 0.93% | 6.44 | 6.52 | 109674 | 7124 | 2.40% |
| 2025-07-18 | 6.54 | 6.46 | -0.05 | -0.77% | 6.42 | 6.55 | 104619 | 6772 | 2.29% |
| 2025-07-17 | 6.40 | 6.51 | 0.13 | 2.04% | 6.35 | 6.52 | 148506 | 9617 | 3.25% |
| 2025-07-16 | 6.36 | 6.38 | 0.01 | 0.16% | 6.35 | 6.48 | 108256 | 6942 | 2.37% |
| 2025-07-15 | 6.50 | 6.37 | -0.15 | -2.30% | 6.32 | 6.58 | 154460 | 9891 | 3.38% |
| 2025-07-14 | 6.49 | 6.52 | 0.06 | 0.93% | 6.42 | 6.54 | 107854 | 6999 | 2.36% |
| 2025-07-11 | 6.49 | 6.46 | -0.03 | -0.46% | 6.38 | 6.49 | 149307 | 9609 | 3.27% |
| 2025-07-10 | 6.54 | 6.49 | -0.04 | -0.61% | 6.45 | 6.59 | 150692 | 9795 | 3.30% |
| 2025-07-09 | 6.53 | 6.53 | -0.02 | -0.31% | 6.49 | 6.59 | 183668 | 12009 | 4.02% |
| 2025-07-08 | 6.45 | 6.55 | 0.11 | 1.71% | 6.42 | 6.56 | 203846 | 13292 | 4.46% |
| 2025-07-07 | 6.35 | 6.44 | 0.11 | 1.74% | 6.29 | 6.47 | 151716 | 9721 | 3.32% |
| 2025-07-04 | 6.46 | 6.33 | -0.17 | -2.62% | 6.31 | 6.49 | 174424 | 11107 | 3.82% |
| 2025-07-03 | 6.34 | 6.50 | 0.12 | 1.88% | 6.34 | 6.53 | 187943 | 12126 | 4.12% |
| 2025-07-02 | 6.40 | 6.38 | -0.07 | -1.09% | 6.31 | 6.43 | 174019 | 11053 | 3.81% |
| 2025-07-01 | 6.47 | 6.45 | -0.02 | -0.31% | 6.34 | 6.53 | 243964 | 15750 | 5.34% |
| 2025-06-30 | 6.44 | 6.47 | 0.02 | 0.31% | 6.44 | 6.52 | 193959 | 12552 | 4.25% |
| 2025-06-27 | 6.48 | 6.45 | -0.01 | -0.15% | 6.42 | 6.58 | 234258 | 15166 | 5.13% |
| 2025-06-26 | 6.55 | 6.46 | -0.10 | -1.52% | 6.45 | 6.58 | 330041 | 21509 | 7.23% |
| 2025-06-25 | 6.65 | 6.56 | -0.12 | -1.80% | 6.46 | 6.66 | 434933 | 28475 | 9.52% |
| 2025-06-24 | 6.66 | 6.68 | -0.06 | -0.89% | 6.50 | 6.75 | 598949 | 39599 | 13.12% |
| 2025-06-23 | 6.53 | 6.74 | 0.09 | 1.35% | 6.32 | 6.96 | 708207 | 47018 | 15.51% |
| 2025-06-20 | 6.23 | 6.65 | 0.44 | 7.09% | 6.23 | 6.81 | 783272 | 51180 | 17.15% |
| 2025-06-19 | 6.10 | 6.21 | 0.10 | 1.64% | 6.06 | 6.48 | 475651 | 29952 | 10.42% |
| 2025-06-18 | 5.96 | 6.11 | 0.09 | 1.50% | 5.96 | 6.13 | 163854 | 9931 | 3.59% |
| 2025-06-17 | 5.93 | 6.02 | 0.11 | 1.86% | 5.89 | 6.03 | 131659 | 7873 | 2.88% |
| 2025-06-16 | 5.80 | 5.91 | 0.09 | 1.55% | 5.77 | 5.95 | 87239 | 5151 | 1.91% |
| 2025-06-13 | 5.87 | 5.82 | -0.10 | -1.69% | 5.79 | 5.92 | 98901 | 5770 | 2.17% |
| 2025-06-12 | 5.92 | 5.92 | 0.00 | 0.00% | 5.87 | 5.96 | 87347 | 5167 | 1.91% |
| 2025-06-11 | 5.90 | 5.92 | 0.03 | 0.51% | 5.89 | 6.00 | 95284 | 5679 | 2.09% |
| 2025-06-10 | 6.00 | 5.89 | -0.11 | -1.83% | 5.83 | 6.07 | 107748 | 6383 | 2.36% |
| 2025-06-09 | 5.98 | 6.00 | 0.07 | 1.18% | 5.90 | 6.02 | 114224 | 6838 | 2.50% |
| 2025-06-06 | 5.88 | 5.93 | 0.06 | 1.02% | 5.84 | 5.93 | 115617 | 6816 | 2.53% |
| 2025-06-05 | 5.85 | 5.87 | 0.01 | 0.17% | 5.78 | 5.90 | 124160 | 7258 | 2.72% |
| 2025-06-04 | 5.75 | 5.86 | 0.16 | 2.81% | 5.69 | 5.89 | 160613 | 9359 | 3.52% |
| 2025-06-03 | 5.53 | 5.70 | 0.03 | 0.53% | 5.53 | 5.75 | 151555 | 8613 | 3.32% |
| 2025-05-30 | 6.08 | 5.67 | -0.16 | -2.74% | 5.64 | 6.08 | 299981 | 17404 | 6.57% |
| 2025-05-29 | 5.67 | 5.83 | 0.18 | 3.19% | 5.65 | 5.83 | 109655 | 6345 | 2.40% |
| 2025-05-28 | 5.75 | 5.65 | -0.08 | -1.40% | 5.62 | 5.79 | 78531 | 4456 | 1.72% |
| 2025-05-27 | 5.75 | 5.73 | -0.03 | -0.52% | 5.67 | 5.79 | 81978 | 4684 | 1.80% |
| 2025-05-26 | 5.60 | 5.76 | 0.15 | 2.67% | 5.60 | 5.77 | 100555 | 5757 | 2.20% |
| 2025-05-23 | 5.67 | 5.61 | -0.08 | -1.41% | 5.61 | 5.79 | 90010 | 5125 | 1.97% |
| 2025-05-22 | 5.77 | 5.69 | -0.11 | -1.90% | 5.67 | 5.85 | 76020 | 4361 | 1.66% |
| 2025-05-21 | 5.88 | 5.80 | -0.08 | -1.36% | 5.76 | 5.90 | 95370 | 5533 | 2.09% |
| 2025-05-20 | 5.85 | 5.88 | 0.07 | 1.20% | 5.77 | 5.89 | 85037 | 4972 | 1.86% |
| 2025-05-19 | 5.76 | 5.81 | 0.06 | 1.04% | 5.68 | 5.87 | 94724 | 5478 | 2.07% |
| 2025-05-16 | 5.72 | 5.75 | 0.07 | 1.23% | 5.66 | 5.82 | 95001 | 5473 | 2.08% |
| 2025-05-15 | 5.71 | 5.68 | -0.06 | -1.05% | 5.63 | 5.77 | 86418 | 4915 | 1.89% |
| 2025-05-14 | 5.76 | 5.74 | 0.00 | 0.00% | 5.67 | 5.81 | 113158 | 6494 | 2.48% |
| 2025-05-13 | 5.89 | 5.74 | -0.06 | -1.03% | 5.73 | 5.95 | 107233 | 6242 | 2.35% |
| 2025-05-12 | 5.75 | 5.80 | 0.10 | 1.75% | 5.72 | 5.85 | 82114 | 4745 | 1.80% |
| 2025-05-09 | 5.78 | 5.70 | -0.10 | -1.72% | 5.65 | 5.78 | 108663 | 6195 | 2.38% |
| 2025-05-08 | 5.68 | 5.80 | 0.09 | 1.58% | 5.63 | 5.82 | 119010 | 6864 | 2.61% |
| 2025-05-07 | 5.71 | 5.71 | 0.08 | 1.42% | 5.62 | 5.81 | 147143 | 8379 | 3.22% |
| 2025-05-06 | 5.38 | 5.63 | 0.29 | 5.43% | 5.38 | 5.63 | 153625 | 8496 | 3.36% |
| 2025-04-30 | 5.29 | 5.34 | 0.11 | 2.10% | 5.23 | 5.37 | 147612 | 7868 | 3.23% |
| 2025-04-29 | 5.01 | 5.23 | 0.29 | 5.87% | 5.01 | 5.30 | 257106 | 13364 | 5.63% |
| 2025-04-28 | 5.09 | 4.94 | -0.14 | -2.76% | 4.90 | 5.12 | 135399 | 6708 | 2.97% |
| 2025-04-25 | 5.11 | 5.08 | 0.02 | 0.40% | 5.04 | 5.18 | 92244 | 4720 | 2.02% |
| 2025-04-24 | 5.20 | 5.06 | -0.17 | -3.25% | 5.03 | 5.21 | 122840 | 6265 | 2.69% |