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 | 6.36 | 6.39 | 0.02 | 0.31% | 6.34 | 6.41 | 104391 | 6658 | 0.70% |
| 2025-07-31 | 6.49 | 6.37 | -0.14 | -2.15% | 6.34 | 6.49 | 148661 | 9514 | 0.99% |
| 2025-07-30 | 6.56 | 6.51 | -0.04 | -0.61% | 6.44 | 6.56 | 115525 | 7517 | 0.77% |
| 2025-07-29 | 6.56 | 6.55 | -0.01 | -0.15% | 6.46 | 6.57 | 108320 | 7051 | 0.72% |
| 2025-07-28 | 6.64 | 6.56 | -0.03 | -0.46% | 6.55 | 6.65 | 121216 | 7990 | 0.81% |
| 2025-07-25 | 6.65 | 6.59 | -0.09 | -1.35% | 6.58 | 6.67 | 131018 | 8681 | 0.88% |
| 2025-07-24 | 6.56 | 6.68 | 0.12 | 1.83% | 6.55 | 6.70 | 144775 | 9614 | 0.97% |
| 2025-07-23 | 6.66 | 6.56 | -0.11 | -1.65% | 6.56 | 6.67 | 161837 | 10691 | 1.08% |
| 2025-07-22 | 6.60 | 6.67 | 0.07 | 1.06% | 6.55 | 6.68 | 161552 | 10684 | 1.08% |
| 2025-07-21 | 6.50 | 6.60 | 0.11 | 1.69% | 6.48 | 6.61 | 143461 | 9422 | 0.96% |
| 2025-07-18 | 6.48 | 6.49 | 0.04 | 0.62% | 6.43 | 6.49 | 105129 | 6798 | 0.70% |
| 2025-07-17 | 6.44 | 6.45 | 0.00 | 0.00% | 6.43 | 6.49 | 93712 | 6051 | 0.63% |
| 2025-07-16 | 6.40 | 6.45 | 0.03 | 0.47% | 6.39 | 6.46 | 98102 | 6311 | 0.66% |
| 2025-07-15 | 6.46 | 6.42 | -0.04 | -0.62% | 6.35 | 6.48 | 125148 | 8023 | 0.84% |
| 2025-07-14 | 6.47 | 6.46 | 0.00 | 0.00% | 6.43 | 6.49 | 126840 | 8201 | 0.85% |
| 2025-07-11 | 6.48 | 6.46 | -0.01 | -0.15% | 6.42 | 6.49 | 133498 | 8626 | 0.89% |
| 2025-07-10 | 6.43 | 6.47 | 0.02 | 0.31% | 6.43 | 6.49 | 85564 | 5525 | 0.57% |
| 2025-07-09 | 6.48 | 6.45 | -0.03 | -0.46% | 6.42 | 6.51 | 101645 | 6565 | 0.68% |
| 2025-07-08 | 6.42 | 6.48 | 0.06 | 0.93% | 6.40 | 6.48 | 92931 | 5998 | 0.62% |
| 2025-07-07 | 6.30 | 6.42 | 0.08 | 1.26% | 6.30 | 6.43 | 107486 | 6854 | 0.72% |
| 2025-07-04 | 6.41 | 6.34 | -0.06 | -0.94% | 6.32 | 6.41 | 105802 | 6728 | 0.71% |
| 2025-07-03 | 6.40 | 6.40 | 0.02 | 0.31% | 6.37 | 6.45 | 114582 | 7344 | 0.77% |
| 2025-07-02 | 6.46 | 6.46 | -0.01 | -0.15% | 6.40 | 6.47 | 103669 | 6674 | 0.69% |
| 2025-07-01 | 6.44 | 6.47 | 0.02 | 0.31% | 6.41 | 6.49 | 99178 | 6393 | 0.66% |
| 2025-06-30 | 6.37 | 6.45 | 0.06 | 0.94% | 6.34 | 6.47 | 110224 | 7069 | 0.74% |
| 2025-06-27 | 6.37 | 6.39 | 0.05 | 0.79% | 6.36 | 6.44 | 98696 | 6318 | 0.66% |
| 2025-06-26 | 6.38 | 6.34 | -0.04 | -0.63% | 6.33 | 6.40 | 73693 | 4688 | 0.49% |
| 2025-06-25 | 6.35 | 6.38 | 0.06 | 0.95% | 6.30 | 6.39 | 90280 | 5731 | 0.60% |
| 2025-06-24 | 6.19 | 6.32 | 0.17 | 2.76% | 6.18 | 6.34 | 110174 | 6925 | 0.74% |
| 2025-06-23 | 6.07 | 6.15 | 0.04 | 0.65% | 6.04 | 6.17 | 70895 | 4340 | 0.47% |
| 2025-06-20 | 6.11 | 6.11 | 0.00 | 0.00% | 6.09 | 6.16 | 60339 | 3693 | 0.40% |
| 2025-06-19 | 6.17 | 6.11 | -0.08 | -1.29% | 6.09 | 6.22 | 96792 | 5940 | 0.65% |
| 2025-06-18 | 6.31 | 6.19 | -0.12 | -1.90% | 6.16 | 6.31 | 117511 | 7300 | 0.79% |
| 2025-06-17 | 6.28 | 6.31 | 0.03 | 0.48% | 6.26 | 6.32 | 71903 | 4527 | 0.48% |
| 2025-06-16 | 6.21 | 6.28 | 0.04 | 0.64% | 6.21 | 6.34 | 87032 | 5480 | 0.58% |
| 2025-06-13 | 6.36 | 6.24 | -0.16 | -2.50% | 6.23 | 6.38 | 101030 | 6354 | 0.68% |
| 2025-06-12 | 6.42 | 6.40 | 0.01 | 0.16% | 6.35 | 6.42 | 78344 | 5005 | 0.52% |
| 2025-06-11 | 6.34 | 6.39 | 0.07 | 1.11% | 6.33 | 6.42 | 88020 | 5627 | 0.59% |
| 2025-06-10 | 6.44 | 6.32 | -0.11 | -1.71% | 6.27 | 6.46 | 136691 | 8681 | 0.91% |
| 2025-06-09 | 6.45 | 6.43 | -0.02 | -0.31% | 6.41 | 6.49 | 82164 | 5298 | 0.55% |
| 2025-06-06 | 6.43 | 6.45 | 0.02 | 0.31% | 6.40 | 6.46 | 71233 | 4581 | 0.48% |
| 2025-06-05 | 6.46 | 6.43 | -0.03 | -0.46% | 6.40 | 6.46 | 96293 | 6181 | 0.64% |
| 2025-06-04 | 6.46 | 6.46 | 0.03 | 0.47% | 6.43 | 6.47 | 72657 | 4684 | 0.49% |
| 2025-06-03 | 6.45 | 6.43 | -0.05 | -0.77% | 6.41 | 6.50 | 83899 | 5400 | 0.56% |
| 2025-05-30 | 6.55 | 6.48 | -0.07 | -1.07% | 6.41 | 6.56 | 124661 | 8068 | 0.83% |
| 2025-05-29 | 6.44 | 6.55 | 0.08 | 1.24% | 6.44 | 6.58 | 140814 | 9219 | 0.94% |
| 2025-05-28 | 6.43 | 6.47 | -0.01 | -0.15% | 6.42 | 6.57 | 107089 | 6933 | 0.72% |
| 2025-05-27 | 6.47 | 6.48 | 0.00 | 0.00% | 6.39 | 6.57 | 172103 | 11161 | 1.15% |
| 2025-05-26 | 6.45 | 6.48 | 0.02 | 0.31% | 6.40 | 6.55 | 91151 | 5909 | 0.61% |
| 2025-05-23 | 6.58 | 6.46 | -0.11 | -1.67% | 6.45 | 6.62 | 98005 | 6411 | 0.66% |
| 2025-05-22 | 6.64 | 6.57 | -0.07 | -1.05% | 6.55 | 6.66 | 101765 | 6726 | 0.68% |
| 2025-05-21 | 6.68 | 6.64 | -0.03 | -0.45% | 6.60 | 6.70 | 106595 | 7081 | 0.71% |
| 2025-05-20 | 6.56 | 6.67 | 0.09 | 1.37% | 6.53 | 6.69 | 136878 | 9058 | 0.92% |
| 2025-05-19 | 6.54 | 6.58 | 0.06 | 0.92% | 6.40 | 6.58 | 97371 | 6366 | 0.65% |
| 2025-05-16 | 6.45 | 6.52 | 0.05 | 0.77% | 6.45 | 6.55 | 98092 | 6387 | 0.66% |
| 2025-05-15 | 6.54 | 6.47 | -0.08 | -1.22% | 6.46 | 6.60 | 96418 | 6255 | 0.64% |
| 2025-05-14 | 6.54 | 6.55 | 0.00 | 0.00% | 6.46 | 6.58 | 111265 | 7256 | 0.74% |
| 2025-05-13 | 6.63 | 6.55 | -0.03 | -0.46% | 6.53 | 6.65 | 99734 | 6554 | 0.67% |
| 2025-05-12 | 6.52 | 6.58 | 0.14 | 2.17% | 6.48 | 6.59 | 136923 | 8946 | 0.92% |
| 2025-05-09 | 6.55 | 6.44 | -0.12 | -1.83% | 6.43 | 6.56 | 120062 | 7771 | 0.80% |
| 2025-05-08 | 6.47 | 6.56 | 0.04 | 0.61% | 6.45 | 6.60 | 136041 | 8923 | 0.91% |
| 2025-05-07 | 6.55 | 6.52 | 0.08 | 1.24% | 6.45 | 6.62 | 176296 | 11499 | 1.18% |
| 2025-05-06 | 6.35 | 6.44 | 0.09 | 1.42% | 6.35 | 6.45 | 127487 | 8179 | 0.85% |
| 2025-04-30 | 6.35 | 6.35 | 0.00 | 0.00% | 6.34 | 6.42 | 120473 | 7678 | 0.81% |
| 2025-04-29 | 6.21 | 6.35 | 0.14 | 2.25% | 6.17 | 6.39 | 146261 | 9214 | 0.98% |
| 2025-04-28 | 6.35 | 6.21 | -0.13 | -2.05% | 6.21 | 6.36 | 137482 | 8593 | 0.92% |
| 2025-04-25 | 6.36 | 6.34 | 0.08 | 1.28% | 6.25 | 6.41 | 186021 | 11785 | 1.24% |
| 2025-04-24 | 6.26 | 6.26 | -0.02 | -0.32% | 6.19 | 6.33 | 121302 | 7591 | 0.81% |
| 2025-04-23 | 6.19 | 6.28 | 0.13 | 2.11% | 6.19 | 6.34 | 188278 | 11791 | 1.26% |