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 | 6.39 | 6.49 | 0.11 | 1.72% | 6.38 | 6.55 | 87211 | 5645 | 2.48% |
| 2025-07-31 | 6.44 | 6.38 | -0.09 | -1.39% | 6.35 | 6.51 | 65947 | 4230 | 1.88% |
| 2025-07-30 | 6.53 | 6.47 | -0.09 | -1.37% | 6.41 | 6.61 | 84305 | 5471 | 2.40% |
| 2025-07-29 | 6.62 | 6.56 | -0.06 | -0.91% | 6.48 | 6.72 | 91006 | 5976 | 2.59% |
| 2025-07-28 | 6.55 | 6.62 | 0.07 | 1.07% | 6.52 | 6.64 | 70688 | 4658 | 2.01% |
| 2025-07-25 | 6.53 | 6.55 | 0.03 | 0.46% | 6.49 | 6.57 | 54062 | 3534 | 1.54% |
| 2025-07-24 | 6.47 | 6.52 | 0.05 | 0.77% | 6.46 | 6.55 | 54491 | 3546 | 1.55% |
| 2025-07-23 | 6.53 | 6.47 | -0.06 | -0.92% | 6.44 | 6.61 | 56958 | 3695 | 1.62% |
| 2025-07-22 | 6.57 | 6.53 | -0.02 | -0.31% | 6.44 | 6.58 | 71714 | 4656 | 2.04% |
| 2025-07-21 | 6.47 | 6.55 | 0.08 | 1.24% | 6.47 | 6.65 | 88525 | 5818 | 2.52% |
| 2025-07-18 | 6.47 | 6.47 | 0.00 | 0.00% | 6.38 | 6.50 | 54180 | 3481 | 1.54% |
| 2025-07-17 | 6.53 | 6.47 | -0.07 | -1.07% | 6.43 | 6.57 | 76838 | 4989 | 2.19% |
| 2025-07-16 | 6.33 | 6.54 | 0.21 | 3.32% | 6.33 | 6.55 | 85817 | 5554 | 2.44% |
| 2025-07-15 | 6.52 | 6.33 | -0.18 | -2.76% | 6.28 | 6.53 | 75224 | 4787 | 2.14% |
| 2025-07-14 | 6.40 | 6.51 | 0.06 | 0.93% | 6.34 | 6.54 | 73891 | 4770 | 2.10% |
| 2025-07-11 | 6.46 | 6.45 | -0.02 | -0.31% | 6.36 | 6.51 | 65899 | 4231 | 1.88% |
| 2025-07-10 | 6.44 | 6.47 | 0.04 | 0.62% | 6.38 | 6.47 | 57168 | 3675 | 1.63% |
| 2025-07-09 | 6.48 | 6.43 | -0.04 | -0.62% | 6.39 | 6.51 | 58830 | 3784 | 1.67% |
| 2025-07-08 | 6.47 | 6.47 | 0.00 | 0.00% | 6.42 | 6.50 | 52249 | 3373 | 1.49% |
| 2025-07-07 | 6.30 | 6.47 | 0.15 | 2.37% | 6.30 | 6.47 | 69712 | 4472 | 1.98% |
| 2025-07-04 | 6.39 | 6.32 | -0.07 | -1.10% | 6.30 | 6.42 | 60648 | 3845 | 1.73% |
| 2025-07-03 | 6.41 | 6.39 | -0.03 | -0.47% | 6.35 | 6.44 | 57317 | 3653 | 1.63% |
| 2025-07-02 | 6.31 | 6.42 | 0.12 | 1.90% | 6.28 | 6.47 | 100584 | 6424 | 2.86% |
| 2025-07-01 | 6.28 | 6.30 | 0.05 | 0.80% | 6.25 | 6.41 | 94263 | 5964 | 2.68% |
| 2025-06-30 | 6.30 | 6.25 | -0.01 | -0.16% | 6.22 | 6.35 | 55991 | 3513 | 1.59% |
| 2025-06-27 | 6.25 | 6.26 | 0.05 | 0.81% | 6.21 | 6.30 | 63902 | 3992 | 1.82% |
| 2025-06-26 | 6.20 | 6.21 | 0.06 | 0.98% | 6.12 | 6.37 | 115862 | 7242 | 3.30% |
| 2025-06-25 | 6.17 | 6.15 | -0.02 | -0.32% | 6.10 | 6.22 | 68174 | 4190 | 1.94% |
| 2025-06-24 | 5.93 | 6.17 | 0.24 | 4.05% | 5.93 | 6.17 | 97942 | 5956 | 2.79% |
| 2025-06-23 | 5.73 | 5.93 | 0.16 | 2.77% | 5.70 | 5.93 | 53522 | 3133 | 1.52% |
| 2025-06-20 | 5.80 | 5.77 | -0.01 | -0.17% | 5.75 | 5.88 | 46493 | 2700 | 1.32% |
| 2025-06-19 | 5.98 | 5.78 | -0.23 | -3.83% | 5.77 | 6.00 | 81247 | 4755 | 2.31% |
| 2025-06-18 | 6.11 | 6.01 | -0.15 | -2.44% | 5.98 | 6.14 | 79330 | 4792 | 2.26% |
| 2025-06-17 | 6.19 | 6.16 | -0.05 | -0.81% | 6.10 | 6.33 | 77542 | 4800 | 2.21% |
| 2025-06-16 | 6.08 | 6.21 | 0.18 | 2.99% | 6.01 | 6.24 | 117395 | 7232 | 3.34% |
| 2025-06-13 | 6.15 | 6.03 | -0.11 | -1.79% | 6.01 | 6.15 | 66411 | 4019 | 1.89% |
| 2025-06-12 | 6.15 | 6.14 | 0.00 | 0.00% | 6.08 | 6.21 | 54139 | 3327 | 1.54% |
| 2025-06-11 | 6.15 | 6.14 | -0.01 | -0.16% | 6.13 | 6.21 | 51065 | 3147 | 1.45% |
| 2025-06-10 | 6.20 | 6.15 | -0.06 | -0.97% | 6.06 | 6.25 | 70354 | 4332 | 2.00% |
| 2025-06-09 | 6.18 | 6.21 | 0.05 | 0.81% | 6.14 | 6.23 | 66283 | 4098 | 1.89% |
| 2025-06-06 | 6.03 | 6.16 | 0.11 | 1.82% | 6.03 | 6.17 | 79785 | 4883 | 2.27% |
| 2025-06-05 | 6.15 | 6.05 | -0.10 | -1.63% | 6.01 | 6.19 | 74075 | 4516 | 2.11% |
| 2025-06-04 | 6.09 | 6.15 | 0.09 | 1.49% | 6.05 | 6.25 | 96261 | 5911 | 2.74% |
| 2025-06-03 | 5.97 | 6.06 | 0.05 | 0.83% | 5.95 | 6.08 | 42366 | 2560 | 1.21% |
| 2025-05-30 | 6.11 | 6.01 | -0.09 | -1.48% | 5.99 | 6.13 | 51798 | 3125 | 1.47% |
| 2025-05-29 | 6.07 | 6.10 | 0.03 | 0.49% | 6.00 | 6.13 | 71590 | 4360 | 2.04% |
| 2025-05-28 | 6.13 | 6.07 | -0.05 | -0.82% | 5.98 | 6.13 | 61579 | 3719 | 1.75% |
| 2025-05-27 | 6.06 | 6.12 | 0.05 | 0.82% | 6.03 | 6.13 | 81527 | 4972 | 2.32% |
| 2025-05-26 | 5.94 | 6.07 | 0.12 | 2.02% | 5.93 | 6.11 | 64548 | 3899 | 1.84% |
| 2025-05-23 | 5.96 | 5.95 | -0.06 | -1.00% | 5.89 | 6.15 | 68445 | 4114 | 1.95% |
| 2025-05-22 | 6.04 | 6.01 | -0.05 | -0.83% | 5.93 | 6.18 | 78027 | 4699 | 2.22% |
| 2025-05-21 | 6.07 | 6.06 | -0.01 | -0.16% | 6.01 | 6.11 | 50917 | 3083 | 1.45% |
| 2025-05-20 | 6.05 | 6.07 | 0.01 | 0.17% | 6.00 | 6.09 | 65635 | 3970 | 1.87% |
| 2025-05-19 | 5.90 | 6.06 | 0.15 | 2.54% | 5.90 | 6.09 | 92949 | 5590 | 2.65% |
| 2025-05-16 | 5.88 | 5.91 | 0.03 | 0.51% | 5.85 | 5.95 | 58225 | 3444 | 1.66% |
| 2025-05-15 | 5.87 | 5.88 | 0.01 | 0.17% | 5.82 | 5.94 | 52362 | 3077 | 1.49% |
| 2025-05-14 | 5.87 | 5.87 | -0.02 | -0.34% | 5.80 | 5.90 | 37956 | 2219 | 1.08% |
| 2025-05-13 | 5.95 | 5.89 | -0.01 | -0.17% | 5.86 | 5.98 | 47077 | 2784 | 1.34% |
| 2025-05-12 | 5.95 | 5.90 | -0.04 | -0.67% | 5.87 | 6.00 | 43396 | 2564 | 1.24% |
| 2025-05-09 | 5.91 | 5.94 | -0.01 | -0.17% | 5.84 | 5.97 | 56350 | 3338 | 1.60% |
| 2025-05-08 | 5.90 | 5.97 | 0.04 | 0.67% | 5.83 | 6.00 | 45916 | 2731 | 1.31% |
| 2025-05-07 | 5.90 | 5.93 | 0.06 | 1.02% | 5.87 | 5.98 | 58734 | 3481 | 1.67% |
| 2025-05-06 | 5.74 | 5.87 | 0.15 | 2.62% | 5.72 | 5.89 | 69921 | 4075 | 1.99% |
| 2025-04-30 | 5.78 | 5.72 | -0.04 | -0.69% | 5.70 | 5.84 | 55306 | 3183 | 1.57% |
| 2025-04-29 | 5.78 | 5.76 | -0.10 | -1.71% | 5.56 | 5.86 | 91852 | 5276 | 2.61% |
| 2025-04-28 | 6.01 | 5.86 | -0.14 | -2.33% | 5.81 | 6.03 | 54431 | 3196 | 1.55% |
| 2025-04-25 | 5.99 | 6.00 | 0.03 | 0.50% | 5.95 | 6.07 | 59117 | 3553 | 1.68% |
| 2025-04-24 | 5.88 | 5.97 | 0.07 | 1.19% | 5.82 | 5.99 | 75660 | 4478 | 2.15% |