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 | 6.83 | 6.76 | -0.09 | -1.31% | 6.72 | 6.88 | 157994 | 10680 | 1.63% |
| 2025-07-31 | 7.03 | 6.85 | -0.26 | -3.66% | 6.81 | 7.15 | 358371 | 24739 | 3.69% |
| 2025-07-30 | 6.84 | 7.11 | 0.25 | 3.64% | 6.79 | 7.20 | 428492 | 30184 | 4.42% |
| 2025-07-29 | 6.84 | 6.86 | 0.05 | 0.73% | 6.77 | 6.88 | 123694 | 8444 | 1.27% |
| 2025-07-28 | 6.85 | 6.81 | -0.03 | -0.44% | 6.75 | 6.85 | 92155 | 6268 | 0.95% |
| 2025-07-25 | 6.85 | 6.84 | 0.01 | 0.15% | 6.81 | 6.90 | 157502 | 10787 | 1.62% |
| 2025-07-24 | 6.82 | 6.83 | 0.05 | 0.74% | 6.76 | 6.85 | 112694 | 7688 | 1.16% |
| 2025-07-23 | 6.82 | 6.78 | -0.08 | -1.17% | 6.77 | 6.90 | 183646 | 12572 | 1.89% |
| 2025-07-22 | 6.73 | 6.86 | 0.10 | 1.48% | 6.64 | 6.86 | 231101 | 15624 | 2.38% |
| 2025-07-21 | 6.60 | 6.76 | 0.19 | 2.89% | 6.60 | 6.79 | 217505 | 14590 | 2.24% |
| 2025-07-18 | 6.59 | 6.57 | -0.02 | -0.30% | 6.56 | 6.61 | 66278 | 4356 | 0.68% |
| 2025-07-17 | 6.60 | 6.59 | 0.00 | 0.00% | 6.53 | 6.62 | 97738 | 6425 | 1.01% |
| 2025-07-16 | 6.61 | 6.59 | 0.00 | 0.00% | 6.57 | 6.62 | 69152 | 4559 | 0.71% |
| 2025-07-15 | 6.73 | 6.59 | -0.13 | -1.93% | 6.58 | 6.75 | 154512 | 10246 | 1.59% |
| 2025-07-14 | 6.69 | 6.72 | 0.04 | 0.60% | 6.67 | 6.73 | 87809 | 5887 | 0.91% |
| 2025-07-11 | 6.72 | 6.68 | -0.02 | -0.30% | 6.66 | 6.74 | 119915 | 8037 | 1.24% |
| 2025-07-10 | 6.61 | 6.70 | 0.08 | 1.21% | 6.61 | 6.72 | 176420 | 11746 | 1.82% |
| 2025-07-09 | 6.62 | 6.62 | 0.00 | 0.00% | 6.60 | 6.65 | 68848 | 4558 | 0.71% |
| 2025-07-08 | 6.61 | 6.62 | 0.00 | 0.00% | 6.58 | 6.64 | 65641 | 4341 | 0.68% |
| 2025-07-07 | 6.58 | 6.62 | 0.05 | 0.76% | 6.55 | 6.64 | 72245 | 4770 | 0.74% |
| 2025-07-04 | 6.60 | 6.57 | 0.01 | 0.15% | 6.53 | 6.60 | 83964 | 5517 | 0.87% |
| 2025-07-03 | 6.60 | 6.56 | -0.02 | -0.30% | 6.56 | 6.60 | 41808 | 2747 | 0.43% |
| 2025-07-02 | 6.61 | 6.58 | -0.01 | -0.15% | 6.55 | 6.64 | 76570 | 5037 | 0.79% |
| 2025-07-01 | 6.61 | 6.59 | -0.01 | -0.15% | 6.56 | 6.61 | 76714 | 5057 | 0.79% |
| 2025-06-30 | 6.57 | 6.60 | 0.01 | 0.15% | 6.57 | 6.66 | 86485 | 5718 | 0.89% |
| 2025-06-27 | 6.54 | 6.59 | 0.05 | 0.76% | 6.54 | 6.64 | 90208 | 5955 | 0.93% |
| 2025-06-26 | 6.56 | 6.54 | -0.03 | -0.46% | 6.53 | 6.63 | 88117 | 5788 | 0.91% |
| 2025-06-25 | 6.55 | 6.57 | 0.04 | 0.61% | 6.50 | 6.57 | 65107 | 4257 | 0.67% |
| 2025-06-24 | 6.46 | 6.53 | 0.07 | 1.08% | 6.45 | 6.56 | 63601 | 4149 | 0.66% |
| 2025-06-23 | 6.46 | 6.46 | -0.02 | -0.31% | 6.38 | 6.49 | 87804 | 5637 | 0.90% |
| 2025-06-20 | 6.48 | 6.48 | 0.02 | 0.31% | 6.43 | 6.56 | 92474 | 5989 | 0.95% |
| 2025-06-19 | 6.75 | 6.46 | -0.27 | -4.01% | 6.44 | 6.75 | 139804 | 9141 | 1.44% |
| 2025-06-18 | 6.70 | 6.73 | 0.02 | 0.30% | 6.66 | 6.78 | 65605 | 4401 | 0.68% |
| 2025-06-17 | 6.76 | 6.71 | -0.06 | -0.89% | 6.69 | 6.78 | 63964 | 4294 | 0.66% |
| 2025-06-16 | 6.72 | 6.77 | 0.06 | 0.89% | 6.72 | 6.80 | 79670 | 5391 | 0.82% |
| 2025-06-13 | 6.85 | 6.71 | -0.15 | -2.19% | 6.70 | 6.87 | 157777 | 10668 | 1.63% |
| 2025-06-12 | 6.87 | 6.86 | -0.07 | -1.01% | 6.85 | 6.97 | 126741 | 8744 | 1.31% |
| 2025-06-11 | 6.96 | 6.93 | 0.02 | 0.29% | 6.86 | 6.97 | 119548 | 8275 | 1.23% |
| 2025-06-10 | 6.91 | 6.91 | 0.01 | 0.14% | 6.84 | 7.08 | 239969 | 16674 | 2.47% |
| 2025-06-09 | 6.94 | 6.90 | -0.04 | -0.58% | 6.83 | 6.94 | 159122 | 10964 | 1.64% |
| 2025-06-06 | 6.85 | 6.94 | 0.07 | 1.02% | 6.80 | 6.95 | 150341 | 10329 | 1.55% |
| 2025-06-05 | 6.83 | 6.87 | 0.02 | 0.29% | 6.80 | 6.89 | 128436 | 8800 | 1.32% |
| 2025-06-04 | 6.81 | 6.85 | 0.04 | 0.59% | 6.72 | 6.86 | 111418 | 7550 | 1.15% |
| 2025-06-03 | 6.73 | 6.81 | 0.06 | 0.89% | 6.68 | 6.82 | 83918 | 5668 | 0.86% |
| 2025-05-30 | 6.83 | 6.75 | -0.08 | -1.17% | 6.70 | 6.83 | 107797 | 7277 | 1.11% |
| 2025-05-29 | 6.83 | 6.83 | -0.03 | -0.44% | 6.80 | 6.86 | 87416 | 5967 | 0.90% |
| 2025-05-28 | 6.84 | 6.86 | 0.04 | 0.59% | 6.80 | 6.96 | 101047 | 6934 | 1.04% |
| 2025-05-27 | 6.90 | 6.82 | -0.08 | -1.16% | 6.79 | 6.94 | 103362 | 7067 | 1.07% |
| 2025-05-26 | 6.63 | 6.90 | 0.23 | 3.45% | 6.63 | 6.97 | 198345 | 13587 | 2.04% |
| 2025-05-23 | 6.95 | 6.67 | -0.23 | -3.33% | 6.66 | 6.96 | 191927 | 12951 | 1.98% |
| 2025-05-22 | 7.11 | 7.00 | -0.14 | -1.96% | 7.00 | 7.14 | 133352 | 9394 | 1.37% |
| 2025-05-21 | 7.08 | 7.14 | 0.01 | 0.14% | 7.05 | 7.18 | 198007 | 14072 | 2.04% |
| 2025-05-20 | 7.17 | 7.13 | -0.04 | -0.56% | 7.04 | 7.17 | 197062 | 14001 | 2.03% |
| 2025-05-19 | 7.04 | 7.17 | 0.13 | 1.85% | 6.94 | 7.22 | 363494 | 25774 | 3.75% |
| 2025-05-16 | 7.06 | 7.04 | 0.00 | 0.00% | 6.91 | 7.18 | 352770 | 24929 | 3.64% |
| 2025-05-15 | 7.18 | 7.04 | -0.12 | -1.68% | 7.02 | 7.36 | 369220 | 26340 | 3.81% |
| 2025-05-14 | 7.00 | 7.16 | 0.10 | 1.42% | 6.78 | 7.23 | 779458 | 54815 | 8.03% |
| 2025-05-13 | 6.43 | 7.06 | 0.64 | 9.97% | 6.43 | 7.06 | 737435 | 50688 | 7.60% |
| 2025-05-12 | 6.42 | 6.42 | 0.00 | 0.00% | 6.39 | 6.45 | 76624 | 4919 | 0.79% |
| 2025-05-09 | 6.38 | 6.42 | 0.04 | 0.63% | 6.34 | 6.43 | 100714 | 6429 | 1.04% |
| 2025-05-08 | 6.39 | 6.38 | 0.01 | 0.16% | 6.33 | 6.39 | 81788 | 5209 | 0.84% |
| 2025-05-07 | 6.42 | 6.37 | -0.01 | -0.16% | 6.35 | 6.50 | 163554 | 10491 | 1.69% |
| 2025-05-06 | 6.39 | 6.38 | 0.03 | 0.47% | 6.31 | 6.42 | 112221 | 7141 | 1.16% |
| 2025-04-30 | 6.56 | 6.35 | -0.28 | -4.22% | 6.33 | 6.58 | 317990 | 20298 | 3.28% |
| 2025-04-29 | 6.56 | 6.63 | 0.07 | 1.07% | 6.52 | 6.66 | 122623 | 8081 | 1.26% |
| 2025-04-28 | 6.59 | 6.56 | -0.06 | -0.91% | 6.48 | 6.61 | 113441 | 7408 | 1.17% |
| 2025-04-25 | 6.59 | 6.62 | 0.03 | 0.46% | 6.56 | 6.68 | 106068 | 7026 | 1.09% |
| 2025-04-24 | 6.59 | 6.59 | 0.01 | 0.15% | 6.53 | 6.65 | 121766 | 8032 | 1.25% |