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 | 6.86 | 7.21 | 0.24 | 3.44% | 6.77 | 7.35 | 467128 | 33282 | 13.50% |
| 2025-07-31 | 7.13 | 6.97 | -0.06 | -0.85% | 6.75 | 7.58 | 665088 | 47295 | 19.22% |
| 2025-07-30 | 6.40 | 7.03 | 0.64 | 10.02% | 6.33 | 7.03 | 388422 | 27003 | 11.23% |
| 2025-07-29 | 6.40 | 6.39 | -0.02 | -0.31% | 6.32 | 6.45 | 77290 | 4923 | 2.23% |
| 2025-07-28 | 6.35 | 6.41 | 0.08 | 1.26% | 6.29 | 6.43 | 72879 | 4647 | 2.11% |
| 2025-07-25 | 6.35 | 6.33 | -0.01 | -0.16% | 6.26 | 6.39 | 68867 | 4346 | 1.99% |
| 2025-07-24 | 6.33 | 6.34 | 0.02 | 0.32% | 6.30 | 6.41 | 72049 | 4570 | 2.08% |
| 2025-07-23 | 6.44 | 6.32 | -0.14 | -2.17% | 6.31 | 6.46 | 79478 | 5056 | 2.30% |
| 2025-07-22 | 6.45 | 6.46 | 0.04 | 0.62% | 6.36 | 6.49 | 107606 | 6914 | 3.11% |
| 2025-07-21 | 6.50 | 6.42 | -0.11 | -1.68% | 6.35 | 6.60 | 160185 | 10318 | 4.63% |
| 2025-07-18 | 6.31 | 6.53 | 0.22 | 3.49% | 6.26 | 6.55 | 167915 | 10790 | 4.85% |
| 2025-07-17 | 6.21 | 6.31 | 0.09 | 1.45% | 6.19 | 6.34 | 76395 | 4812 | 2.21% |
| 2025-07-16 | 6.11 | 6.22 | 0.15 | 2.47% | 6.07 | 6.24 | 77733 | 4810 | 2.25% |
| 2025-07-15 | 6.28 | 6.07 | -0.24 | -3.80% | 6.00 | 6.35 | 123577 | 7558 | 3.57% |
| 2025-07-14 | 6.25 | 6.31 | 0.08 | 1.28% | 6.20 | 6.33 | 79368 | 4989 | 2.29% |
| 2025-07-11 | 6.21 | 6.23 | 0.04 | 0.65% | 6.12 | 6.23 | 67997 | 4209 | 1.97% |
| 2025-07-10 | 6.18 | 6.19 | -0.04 | -0.64% | 6.15 | 6.25 | 70632 | 4368 | 2.04% |
| 2025-07-09 | 6.31 | 6.23 | -0.09 | -1.42% | 6.16 | 6.35 | 109866 | 6867 | 3.18% |
| 2025-07-08 | 6.28 | 6.32 | 0.05 | 0.80% | 6.26 | 6.37 | 87784 | 5544 | 2.54% |
| 2025-07-07 | 6.23 | 6.27 | -0.01 | -0.16% | 6.17 | 6.28 | 80968 | 5045 | 2.34% |
| 2025-07-04 | 6.33 | 6.28 | -0.09 | -1.41% | 6.26 | 6.38 | 88746 | 5590 | 2.56% |
| 2025-07-03 | 6.37 | 6.37 | 0.01 | 0.16% | 6.29 | 6.43 | 97207 | 6161 | 2.81% |
| 2025-07-02 | 6.51 | 6.36 | -0.21 | -3.20% | 6.27 | 6.52 | 164145 | 10425 | 4.74% |
| 2025-07-01 | 6.68 | 6.57 | -0.17 | -2.52% | 6.48 | 6.70 | 206603 | 13522 | 5.97% |
| 2025-06-30 | 6.44 | 6.74 | 0.29 | 4.50% | 6.38 | 6.75 | 278901 | 18369 | 8.06% |
| 2025-06-27 | 6.41 | 6.45 | 0.08 | 1.26% | 6.29 | 6.46 | 195430 | 12464 | 5.65% |
| 2025-06-26 | 6.34 | 6.37 | 0.02 | 0.31% | 6.28 | 6.47 | 190104 | 12080 | 5.49% |
| 2025-06-25 | 6.37 | 6.35 | -0.02 | -0.31% | 6.27 | 6.43 | 215660 | 13668 | 6.23% |
| 2025-06-24 | 6.36 | 6.37 | 0.02 | 0.31% | 6.22 | 6.42 | 265916 | 16814 | 7.69% |
| 2025-06-23 | 6.14 | 6.35 | 0.10 | 1.60% | 6.05 | 6.35 | 256126 | 16007 | 7.40% |
| 2025-06-20 | 6.45 | 6.25 | -0.33 | -5.02% | 6.22 | 6.45 | 330415 | 20777 | 9.55% |
| 2025-06-19 | 6.52 | 6.58 | 0.05 | 0.77% | 6.01 | 6.98 | 634918 | 41223 | 18.35% |
| 2025-06-18 | 5.95 | 6.53 | 0.59 | 9.93% | 5.87 | 6.53 | 267276 | 17124 | 7.72% |
| 2025-06-17 | 5.97 | 5.94 | -0.01 | -0.17% | 5.84 | 5.99 | 143306 | 8456 | 4.14% |
| 2025-06-16 | 6.00 | 5.95 | -0.10 | -1.65% | 5.87 | 6.08 | 242683 | 14453 | 7.01% |
| 2025-06-13 | 5.84 | 6.05 | 0.19 | 3.24% | 5.75 | 6.45 | 392375 | 23982 | 11.34% |
| 2025-06-12 | 5.83 | 5.86 | 0.01 | 0.17% | 5.78 | 5.89 | 70088 | 4080 | 2.03% |
| 2025-06-11 | 5.85 | 5.85 | 0.00 | 0.00% | 5.82 | 5.90 | 53659 | 3144 | 1.55% |
| 2025-06-10 | 5.97 | 5.85 | -0.10 | -1.68% | 5.74 | 5.97 | 87289 | 5103 | 2.52% |
| 2025-06-09 | 5.86 | 5.95 | 0.11 | 1.88% | 5.81 | 6.01 | 136133 | 8044 | 3.93% |
| 2025-06-06 | 5.78 | 5.84 | 0.08 | 1.39% | 5.73 | 5.90 | 105345 | 6120 | 3.04% |
| 2025-06-05 | 5.73 | 5.76 | 0.06 | 1.05% | 5.65 | 5.76 | 64937 | 3712 | 1.88% |
| 2025-06-04 | 5.62 | 5.70 | 0.11 | 1.97% | 5.60 | 5.71 | 70661 | 4005 | 2.04% |
| 2025-06-03 | 5.53 | 5.59 | 0.03 | 0.54% | 5.50 | 5.63 | 66508 | 3720 | 1.92% |
| 2025-05-30 | 5.63 | 5.56 | -0.12 | -2.11% | 5.53 | 5.66 | 91271 | 5089 | 2.64% |
| 2025-05-29 | 5.58 | 5.68 | 0.08 | 1.43% | 5.58 | 5.73 | 75402 | 4268 | 2.18% |
| 2025-05-28 | 5.69 | 5.60 | -0.05 | -0.88% | 5.56 | 5.70 | 66697 | 3745 | 1.93% |
| 2025-05-27 | 5.62 | 5.65 | 0.02 | 0.36% | 5.56 | 5.71 | 71947 | 4040 | 2.08% |
| 2025-05-26 | 5.60 | 5.63 | 0.03 | 0.54% | 5.58 | 5.73 | 55800 | 3152 | 1.61% |
| 2025-05-23 | 5.64 | 5.60 | -0.08 | -1.41% | 5.58 | 5.74 | 73124 | 4134 | 2.11% |
| 2025-05-22 | 5.75 | 5.68 | -0.06 | -1.05% | 5.65 | 5.88 | 98475 | 5654 | 2.85% |
| 2025-05-21 | 5.77 | 5.74 | -0.05 | -0.86% | 5.67 | 5.80 | 72084 | 4127 | 2.08% |
| 2025-05-20 | 5.74 | 5.79 | 0.04 | 0.70% | 5.70 | 5.84 | 72364 | 4176 | 2.09% |
| 2025-05-19 | 5.67 | 5.75 | 0.12 | 2.13% | 5.56 | 5.85 | 108971 | 6245 | 3.15% |
| 2025-05-16 | 5.65 | 5.63 | -0.04 | -0.71% | 5.61 | 5.70 | 72052 | 4075 | 2.08% |
| 2025-05-15 | 5.61 | 5.67 | 0.05 | 0.89% | 5.52 | 5.69 | 99207 | 5580 | 2.87% |
| 2025-05-14 | 5.63 | 5.62 | -0.03 | -0.53% | 5.57 | 5.66 | 93813 | 5256 | 2.71% |
| 2025-05-13 | 5.82 | 5.65 | -0.09 | -1.57% | 5.62 | 5.83 | 117089 | 6648 | 3.38% |
| 2025-05-12 | 5.77 | 5.74 | -0.04 | -0.69% | 5.67 | 5.86 | 135001 | 7745 | 3.90% |
| 2025-05-09 | 5.66 | 5.78 | 0.09 | 1.58% | 5.66 | 5.85 | 167808 | 9651 | 4.85% |
| 2025-05-08 | 5.62 | 5.69 | 0.12 | 2.15% | 5.55 | 5.69 | 137346 | 7715 | 3.97% |
| 2025-05-07 | 5.58 | 5.57 | 0.17 | 3.15% | 5.48 | 5.65 | 190302 | 10580 | 5.50% |
| 2025-05-06 | 5.23 | 5.40 | 0.20 | 3.85% | 5.22 | 5.42 | 105909 | 5665 | 3.06% |
| 2025-04-30 | 5.13 | 5.20 | 0.15 | 2.97% | 5.10 | 5.24 | 89753 | 4645 | 2.59% |
| 2025-04-29 | 4.98 | 5.05 | 0.09 | 1.81% | 4.91 | 5.08 | 85009 | 4288 | 2.46% |
| 2025-04-28 | 5.00 | 4.96 | -0.03 | -0.60% | 4.86 | 5.06 | 74132 | 3662 | 2.14% |
| 2025-04-25 | 5.00 | 4.99 | 0.00 | 0.00% | 4.90 | 5.08 | 85175 | 4241 | 2.46% |
| 2025-04-24 | 5.03 | 4.99 | -0.05 | -0.99% | 4.92 | 5.07 | 85141 | 4244 | 2.46% |