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 | 7.60 | 7.43 | -0.16 | -2.11% | 7.22 | 7.80 | 275657 | 20524 | 6.19% |
| 2025-07-31 | 7.35 | 7.59 | 0.36 | 4.98% | 7.30 | 7.59 | 169778 | 12799 | 3.82% |
| 2025-07-30 | 6.89 | 7.23 | 0.34 | 4.93% | 6.89 | 7.23 | 228451 | 16270 | 5.13% |
| 2025-07-29 | 6.77 | 6.89 | 0.14 | 2.07% | 6.76 | 7.09 | 208434 | 14610 | 4.68% |
| 2025-07-28 | 6.56 | 6.75 | 0.29 | 4.49% | 6.44 | 6.78 | 180286 | 12003 | 4.05% |
| 2025-07-25 | 6.68 | 6.46 | -0.19 | -2.86% | 6.40 | 6.69 | 125702 | 8163 | 2.82% |
| 2025-07-24 | 6.31 | 6.65 | 0.32 | 5.06% | 6.30 | 6.65 | 159598 | 10491 | 3.59% |
| 2025-07-23 | 6.64 | 6.33 | -0.31 | -4.67% | 6.31 | 6.64 | 176057 | 11299 | 3.96% |
| 2025-07-22 | 6.43 | 6.64 | 0.24 | 3.75% | 6.40 | 6.66 | 147404 | 9646 | 3.31% |
| 2025-07-21 | 6.35 | 6.40 | 0.10 | 1.59% | 6.21 | 6.47 | 88816 | 5654 | 2.00% |
| 2025-07-18 | 6.45 | 6.30 | -0.12 | -1.87% | 6.27 | 6.48 | 107901 | 6828 | 2.42% |
| 2025-07-17 | 6.44 | 6.42 | 0.03 | 0.47% | 6.34 | 6.55 | 101825 | 6569 | 2.29% |
| 2025-07-16 | 6.29 | 6.39 | 0.13 | 2.08% | 6.28 | 6.49 | 102708 | 6570 | 2.31% |
| 2025-07-15 | 6.27 | 6.26 | -0.06 | -0.95% | 6.23 | 6.42 | 91811 | 5795 | 2.06% |
| 2025-07-14 | 6.28 | 6.32 | 0.02 | 0.32% | 6.23 | 6.45 | 79270 | 5021 | 1.78% |
| 2025-07-11 | 6.30 | 6.30 | -0.06 | -0.94% | 6.28 | 6.40 | 79474 | 5037 | 1.79% |
| 2025-07-10 | 6.20 | 6.36 | 0.11 | 1.76% | 6.17 | 6.36 | 92479 | 5806 | 2.08% |
| 2025-07-09 | 6.18 | 6.25 | 0.06 | 0.97% | 6.12 | 6.28 | 86964 | 5391 | 1.95% |
| 2025-07-08 | 6.04 | 6.19 | 0.15 | 2.48% | 6.04 | 6.24 | 88627 | 5462 | 1.99% |
| 2025-07-07 | 6.02 | 6.04 | -0.01 | -0.17% | 5.90 | 6.05 | 63670 | 3798 | 1.43% |
| 2025-07-04 | 6.07 | 6.05 | -0.02 | -0.33% | 6.02 | 6.12 | 60577 | 3676 | 1.36% |
| 2025-07-03 | 6.07 | 6.07 | 0.00 | 0.00% | 6.04 | 6.14 | 59308 | 3612 | 1.33% |
| 2025-07-02 | 6.12 | 6.07 | -0.01 | -0.16% | 6.06 | 6.19 | 81404 | 4985 | 1.83% |
| 2025-07-01 | 6.19 | 6.08 | -0.11 | -1.78% | 6.00 | 6.19 | 107277 | 6518 | 2.41% |
| 2025-06-30 | 5.98 | 6.19 | 0.24 | 4.03% | 5.98 | 6.24 | 96184 | 5925 | 2.16% |
| 2025-06-27 | 5.91 | 5.95 | -0.02 | -0.34% | 5.82 | 6.02 | 123820 | 7337 | 2.78% |
| 2025-06-26 | 5.69 | 5.97 | 0.20 | 3.47% | 5.69 | 6.06 | 174333 | 10416 | 3.92% |
| 2025-06-25 | 5.92 | 5.77 | -0.03 | -0.52% | 5.70 | 6.08 | 162963 | 9681 | 3.66% |
| 2025-06-24 | 5.60 | 5.80 | 0.28 | 5.07% | 5.55 | 5.80 | 71127 | 4079 | 1.60% |
| 2025-06-23 | 5.40 | 5.52 | 0.07 | 1.28% | 5.32 | 5.56 | 77113 | 4195 | 1.73% |
| 2025-06-20 | 5.55 | 5.45 | -0.15 | -2.68% | 5.44 | 5.72 | 111862 | 6254 | 2.51% |
| 2025-06-19 | 5.74 | 5.60 | -0.21 | -3.61% | 5.58 | 5.87 | 79002 | 4514 | 1.78% |
| 2025-06-18 | 5.86 | 5.81 | -0.10 | -1.69% | 5.80 | 6.04 | 78005 | 4588 | 1.75% |
| 2025-06-17 | 6.05 | 5.91 | -0.17 | -2.80% | 5.88 | 6.08 | 100436 | 5983 | 2.26% |
| 2025-06-16 | 5.93 | 6.08 | 0.09 | 1.50% | 5.93 | 6.11 | 70825 | 4272 | 1.59% |
| 2025-06-13 | 6.11 | 5.99 | -0.16 | -2.60% | 5.95 | 6.13 | 113135 | 6821 | 2.54% |
| 2025-06-12 | 6.15 | 6.15 | -0.01 | -0.16% | 6.06 | 6.25 | 114299 | 7018 | 2.57% |
| 2025-06-11 | 6.28 | 6.16 | -0.12 | -1.91% | 6.09 | 6.33 | 153017 | 9461 | 3.44% |
| 2025-06-10 | 6.40 | 6.28 | -0.18 | -2.79% | 6.14 | 6.55 | 161458 | 10256 | 3.63% |
| 2025-06-09 | 6.47 | 6.46 | -0.01 | -0.15% | 6.33 | 6.52 | 146764 | 9398 | 3.30% |
| 2025-06-06 | 6.21 | 6.47 | 0.23 | 3.69% | 6.20 | 6.52 | 143201 | 9160 | 3.22% |
| 2025-06-05 | 6.23 | 6.24 | -0.03 | -0.48% | 6.16 | 6.36 | 127105 | 7952 | 2.86% |
| 2025-06-04 | 6.01 | 6.27 | 0.24 | 3.98% | 6.01 | 6.31 | 142363 | 8825 | 3.20% |
| 2025-06-03 | 6.19 | 6.03 | -0.13 | -2.11% | 5.96 | 6.24 | 144322 | 8798 | 3.24% |
| 2025-05-30 | 5.88 | 6.16 | 0.23 | 3.88% | 5.87 | 6.23 | 152911 | 9310 | 3.44% |
| 2025-05-29 | 5.75 | 5.93 | 0.11 | 1.89% | 5.66 | 5.99 | 131567 | 7740 | 2.96% |
| 2025-05-28 | 5.93 | 5.82 | -0.03 | -0.51% | 5.73 | 6.02 | 135535 | 7944 | 3.05% |
| 2025-05-27 | 5.65 | 5.85 | 0.20 | 3.54% | 5.65 | 5.88 | 180650 | 10476 | 4.06% |
| 2025-05-26 | 5.36 | 5.65 | 0.27 | 5.02% | 5.36 | 5.65 | 138998 | 7724 | 3.12% |
| 2025-05-23 | 5.54 | 5.38 | -0.18 | -3.24% | 5.34 | 5.56 | 112784 | 6154 | 2.53% |
| 2025-05-22 | 5.72 | 5.56 | -0.17 | -2.97% | 5.53 | 5.78 | 156778 | 8812 | 3.52% |
| 2025-05-21 | 5.58 | 5.73 | 0.16 | 2.87% | 5.56 | 5.75 | 164950 | 9338 | 3.71% |
| 2025-05-20 | 5.31 | 5.57 | 0.22 | 4.11% | 5.31 | 5.62 | 171608 | 9494 | 3.86% |
| 2025-05-19 | 5.26 | 5.35 | 0.20 | 3.88% | 5.19 | 5.38 | 157207 | 8309 | 3.53% |
| 2025-05-16 | 5.36 | 5.15 | -0.22 | -4.10% | 5.10 | 5.37 | 193474 | 10065 | 4.35% |
| 2025-05-15 | 5.18 | 5.37 | 0.16 | 3.07% | 5.16 | 5.43 | 203567 | 10833 | 4.57% |
| 2025-05-14 | 5.02 | 5.21 | 0.19 | 3.78% | 4.95 | 5.27 | 251850 | 13021 | 5.66% |
| 2025-05-13 | 5.16 | 5.02 | -0.10 | -1.95% | 5.02 | 5.34 | 249953 | 12936 | 5.62% |
| 2025-05-12 | 5.05 | 5.12 | 0.12 | 2.40% | 4.85 | 5.19 | 293829 | 14834 | 6.60% |
| 2025-05-09 | 4.80 | 5.00 | 0.22 | 4.60% | 4.79 | 5.02 | 267596 | 13277 | 6.01% |
| 2025-05-08 | 4.48 | 4.78 | 0.23 | 5.05% | 4.38 | 4.78 | 375102 | 17367 | 8.43% |
| 2025-05-07 | 4.31 | 4.55 | 0.17 | 3.88% | 4.31 | 4.60 | 502153 | 22186 | 11.28% |
| 2025-05-06 | 4.38 | 4.38 | -0.23 | -4.99% | 4.38 | 4.38 | 26165 | 1146 | 0.59% |
| 2025-04-29 | 4.86 | 4.61 | -0.38 | -7.62% | 4.60 | 4.86 | 282431 | 13144 | 6.35% |
| 2025-04-28 | 5.40 | 4.99 | -0.45 | -8.27% | 4.90 | 5.40 | 283696 | 14382 | 6.38% |
| 2025-04-25 | 5.36 | 5.44 | 0.05 | 0.93% | 5.30 | 5.63 | 193547 | 10585 | 4.35% |
| 2025-04-24 | 5.56 | 5.39 | -0.19 | -3.41% | 5.38 | 5.56 | 190288 | 10332 | 4.28% |