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 | 6.41 | 6.57 | 0.17 | 2.66% | 6.40 | 6.62 | 157373 | 10274 | 4.76% |
| 2025-07-31 | 6.43 | 6.40 | -0.01 | -0.16% | 6.35 | 6.48 | 106022 | 6805 | 3.21% |
| 2025-07-30 | 6.42 | 6.41 | 0.00 | 0.00% | 6.33 | 6.45 | 77410 | 4949 | 2.34% |
| 2025-07-29 | 6.46 | 6.41 | -0.06 | -0.93% | 6.33 | 6.50 | 82584 | 5276 | 2.50% |
| 2025-07-28 | 6.34 | 6.47 | 0.11 | 1.73% | 6.34 | 6.48 | 108571 | 6977 | 3.28% |
| 2025-07-25 | 6.26 | 6.36 | 0.10 | 1.60% | 6.23 | 6.42 | 133106 | 8440 | 4.03% |
| 2025-07-24 | 6.17 | 6.26 | 0.08 | 1.29% | 6.17 | 6.28 | 85456 | 5339 | 2.58% |
| 2025-07-23 | 6.23 | 6.18 | -0.05 | -0.80% | 6.16 | 6.26 | 86665 | 5384 | 2.62% |
| 2025-07-22 | 6.32 | 6.23 | -0.09 | -1.42% | 6.20 | 6.32 | 95609 | 5959 | 2.89% |
| 2025-07-21 | 6.26 | 6.32 | 0.07 | 1.12% | 6.23 | 6.32 | 118080 | 7432 | 3.57% |
| 2025-07-18 | 6.31 | 6.25 | -0.05 | -0.79% | 6.20 | 6.34 | 103526 | 6463 | 3.13% |
| 2025-07-17 | 6.16 | 6.30 | 0.14 | 2.27% | 6.12 | 6.31 | 163060 | 10173 | 4.93% |
| 2025-07-16 | 6.07 | 6.16 | 0.09 | 1.48% | 6.06 | 6.18 | 111499 | 6838 | 3.37% |
| 2025-07-15 | 6.22 | 6.07 | -0.18 | -2.88% | 5.99 | 6.25 | 177785 | 10794 | 5.38% |
| 2025-07-14 | 6.22 | 6.25 | 0.04 | 0.64% | 6.16 | 6.28 | 133082 | 8280 | 4.02% |
| 2025-07-11 | 6.37 | 6.21 | -0.13 | -2.05% | 6.19 | 6.38 | 180838 | 11289 | 5.47% |
| 2025-07-10 | 6.45 | 6.34 | -0.15 | -2.31% | 6.30 | 6.48 | 233195 | 14846 | 7.05% |
| 2025-07-09 | 6.72 | 6.49 | -0.09 | -1.37% | 6.47 | 6.83 | 307492 | 20196 | 9.30% |
| 2025-07-08 | 6.41 | 6.58 | 0.26 | 4.11% | 6.41 | 6.94 | 414475 | 27512 | 12.53% |
| 2025-07-07 | 6.20 | 6.32 | 0.12 | 1.94% | 6.20 | 6.33 | 87452 | 5483 | 2.64% |
| 2025-07-04 | 6.24 | 6.20 | -0.03 | -0.48% | 6.16 | 6.25 | 59984 | 3720 | 1.81% |
| 2025-07-03 | 6.24 | 6.23 | 0.01 | 0.16% | 6.17 | 6.26 | 49606 | 3083 | 1.50% |
| 2025-07-02 | 6.25 | 6.22 | -0.01 | -0.16% | 6.16 | 6.25 | 47821 | 2966 | 1.45% |
| 2025-07-01 | 6.26 | 6.23 | 0.01 | 0.16% | 6.13 | 6.30 | 59199 | 3672 | 1.79% |
| 2025-06-30 | 6.13 | 6.22 | 0.09 | 1.47% | 6.12 | 6.26 | 76075 | 4723 | 2.30% |
| 2025-06-27 | 6.14 | 6.13 | 0.02 | 0.33% | 6.09 | 6.19 | 74380 | 4560 | 2.25% |
| 2025-06-26 | 6.07 | 6.11 | 0.06 | 0.99% | 6.04 | 6.15 | 63017 | 3848 | 1.91% |
| 2025-06-25 | 6.10 | 6.05 | -0.03 | -0.49% | 6.03 | 6.15 | 61337 | 3728 | 1.85% |
| 2025-06-24 | 5.88 | 6.08 | 0.20 | 3.40% | 5.86 | 6.08 | 77576 | 4663 | 2.35% |
| 2025-06-23 | 5.70 | 5.88 | 0.17 | 2.98% | 5.68 | 5.90 | 79850 | 4661 | 2.41% |
| 2025-06-20 | 5.75 | 5.71 | -0.01 | -0.17% | 5.68 | 5.84 | 58419 | 3356 | 1.77% |
| 2025-06-19 | 5.86 | 5.72 | -0.14 | -2.39% | 5.70 | 5.88 | 67385 | 3890 | 2.04% |
| 2025-06-18 | 6.03 | 5.86 | -0.14 | -2.33% | 5.82 | 6.03 | 105265 | 6202 | 3.18% |
| 2025-06-17 | 6.06 | 6.00 | -0.03 | -0.50% | 5.95 | 6.12 | 72824 | 4378 | 2.20% |
| 2025-06-16 | 6.00 | 6.03 | 0.00 | 0.00% | 5.94 | 6.12 | 91678 | 5541 | 2.77% |
| 2025-06-13 | 6.15 | 6.03 | -0.14 | -2.27% | 6.00 | 6.22 | 85117 | 5168 | 2.57% |
| 2025-06-12 | 6.09 | 6.17 | 0.07 | 1.15% | 6.09 | 6.19 | 89803 | 5520 | 2.72% |
| 2025-06-11 | 6.12 | 6.10 | -0.03 | -0.49% | 6.09 | 6.21 | 78323 | 4812 | 2.37% |
| 2025-06-10 | 6.20 | 6.13 | -0.07 | -1.13% | 6.01 | 6.25 | 113603 | 6967 | 3.44% |
| 2025-06-09 | 6.08 | 6.20 | 0.17 | 2.82% | 6.04 | 6.37 | 156511 | 9683 | 4.73% |
| 2025-06-06 | 6.05 | 6.03 | -0.02 | -0.33% | 5.98 | 6.09 | 63538 | 3825 | 1.92% |
| 2025-06-05 | 6.09 | 6.05 | -0.05 | -0.82% | 6.02 | 6.19 | 133195 | 8124 | 4.03% |
| 2025-06-04 | 5.95 | 6.10 | 0.14 | 2.35% | 5.93 | 6.11 | 94900 | 5723 | 2.87% |
| 2025-06-03 | 5.83 | 5.96 | 0.11 | 1.88% | 5.81 | 5.98 | 80898 | 4806 | 2.45% |
| 2025-05-30 | 5.94 | 5.85 | -0.11 | -1.85% | 5.81 | 5.97 | 63252 | 3707 | 1.91% |
| 2025-05-29 | 5.83 | 5.96 | 0.08 | 1.36% | 5.83 | 5.99 | 90481 | 5377 | 2.74% |
| 2025-05-28 | 5.94 | 5.88 | -0.07 | -1.18% | 5.84 | 5.98 | 71492 | 4212 | 2.16% |
| 2025-05-27 | 5.88 | 5.95 | 0.08 | 1.36% | 5.88 | 5.99 | 74662 | 4438 | 2.26% |
| 2025-05-26 | 5.86 | 5.87 | 0.04 | 0.69% | 5.79 | 5.94 | 59882 | 3517 | 1.81% |
| 2025-05-23 | 5.88 | 5.83 | -0.06 | -1.02% | 5.80 | 5.99 | 86363 | 5081 | 2.61% |
| 2025-05-22 | 5.90 | 5.89 | -0.06 | -1.01% | 5.86 | 6.08 | 109935 | 6558 | 3.32% |
| 2025-05-21 | 6.00 | 5.95 | -0.04 | -0.67% | 5.90 | 6.01 | 86889 | 5172 | 2.63% |
| 2025-05-20 | 5.92 | 5.99 | 0.07 | 1.18% | 5.89 | 6.03 | 113476 | 6784 | 3.43% |
| 2025-05-19 | 5.79 | 5.92 | 0.12 | 2.07% | 5.73 | 5.97 | 100560 | 5909 | 3.04% |
| 2025-05-16 | 5.78 | 5.80 | -0.03 | -0.51% | 5.74 | 5.89 | 81217 | 4713 | 2.46% |
| 2025-05-15 | 5.89 | 5.83 | -0.05 | -0.85% | 5.79 | 5.95 | 150510 | 8817 | 4.55% |
| 2025-05-14 | 5.66 | 5.88 | 0.22 | 3.89% | 5.63 | 5.95 | 213103 | 12399 | 6.44% |
| 2025-05-13 | 5.79 | 5.66 | -0.07 | -1.22% | 5.64 | 5.79 | 55757 | 3181 | 1.69% |
| 2025-05-12 | 5.75 | 5.73 | 0.04 | 0.70% | 5.67 | 5.78 | 58974 | 3369 | 1.78% |
| 2025-05-09 | 5.76 | 5.69 | -0.04 | -0.70% | 5.67 | 5.83 | 76529 | 4386 | 2.31% |
| 2025-05-08 | 5.61 | 5.73 | 0.07 | 1.24% | 5.61 | 5.77 | 60020 | 3430 | 1.82% |
| 2025-05-07 | 5.73 | 5.66 | -0.02 | -0.35% | 5.61 | 5.79 | 87948 | 5015 | 2.66% |
| 2025-05-06 | 5.59 | 5.68 | 0.14 | 2.53% | 5.58 | 5.69 | 70395 | 3981 | 2.13% |
| 2025-04-30 | 5.58 | 5.54 | -0.03 | -0.54% | 5.52 | 5.65 | 55947 | 3125 | 1.69% |
| 2025-04-29 | 5.38 | 5.57 | 0.14 | 2.58% | 5.38 | 5.62 | 58607 | 3255 | 1.77% |
| 2025-04-28 | 5.49 | 5.43 | -0.09 | -1.63% | 5.30 | 5.52 | 73058 | 3943 | 2.21% |
| 2025-04-25 | 5.65 | 5.52 | -0.13 | -2.30% | 5.51 | 5.71 | 91594 | 5110 | 2.77% |
| 2025-04-24 | 5.60 | 5.65 | -0.01 | -0.18% | 5.59 | 5.75 | 85454 | 4843 | 2.58% |