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 | 7.44 | 7.95 | 0.45 | 6.00% | 7.38 | 8.10 | 1334002 | 103745 | 19.06% |
| 2025-07-31 | 7.10 | 7.50 | 0.31 | 4.31% | 7.06 | 7.70 | 1046361 | 77689 | 14.95% |
| 2025-07-30 | 7.22 | 7.19 | 0.03 | 0.42% | 7.08 | 7.44 | 775807 | 56555 | 11.08% |
| 2025-07-29 | 7.09 | 7.16 | 0.16 | 2.29% | 6.93 | 7.17 | 628494 | 44491 | 8.98% |
| 2025-07-28 | 7.12 | 7.00 | -0.21 | -2.91% | 7.00 | 7.25 | 751183 | 53124 | 10.73% |
| 2025-07-25 | 7.38 | 7.21 | -0.40 | -5.26% | 7.17 | 7.65 | 1137468 | 83136 | 16.25% |
| 2025-07-24 | 7.50 | 7.61 | 0.51 | 7.18% | 7.25 | 7.81 | 1642007 | 124075 | 23.46% |
| 2025-07-23 | 6.63 | 7.10 | 0.40 | 5.97% | 6.59 | 7.36 | 1081806 | 75801 | 15.45% |
| 2025-07-22 | 6.70 | 6.70 | -0.03 | -0.45% | 6.58 | 6.75 | 399225 | 26565 | 5.70% |
| 2025-07-21 | 6.45 | 6.73 | 0.27 | 4.18% | 6.45 | 6.82 | 486515 | 32372 | 6.95% |
| 2025-07-18 | 6.47 | 6.46 | 0.01 | 0.16% | 6.33 | 6.51 | 187276 | 11976 | 2.68% |
| 2025-07-17 | 6.39 | 6.45 | 0.06 | 0.94% | 6.39 | 6.52 | 225838 | 14595 | 3.23% |
| 2025-07-16 | 6.25 | 6.39 | 0.13 | 2.08% | 6.23 | 6.42 | 214847 | 13616 | 3.07% |
| 2025-07-15 | 6.34 | 6.26 | -0.08 | -1.26% | 6.20 | 6.35 | 169964 | 10614 | 2.43% |
| 2025-07-14 | 6.28 | 6.34 | 0.04 | 0.63% | 6.28 | 6.36 | 139744 | 8846 | 2.00% |
| 2025-07-11 | 6.31 | 6.30 | -0.01 | -0.16% | 6.27 | 6.34 | 108931 | 6868 | 1.56% |
| 2025-07-10 | 6.26 | 6.31 | 0.06 | 0.96% | 6.25 | 6.33 | 112916 | 7106 | 1.61% |
| 2025-07-09 | 6.28 | 6.25 | -0.03 | -0.48% | 6.23 | 6.29 | 105240 | 6584 | 1.50% |
| 2025-07-08 | 6.25 | 6.28 | 0.00 | 0.00% | 6.24 | 6.35 | 138401 | 8697 | 1.98% |
| 2025-07-07 | 6.26 | 6.28 | 0.02 | 0.32% | 6.25 | 6.33 | 124919 | 7851 | 1.78% |
| 2025-07-04 | 6.30 | 6.26 | -0.03 | -0.48% | 6.25 | 6.32 | 212519 | 13355 | 3.04% |
| 2025-07-03 | 6.18 | 6.29 | 0.12 | 1.94% | 6.15 | 6.30 | 202992 | 12695 | 2.90% |
| 2025-07-02 | 6.16 | 6.17 | 0.02 | 0.33% | 6.13 | 6.22 | 117193 | 7227 | 1.67% |
| 2025-07-01 | 6.08 | 6.15 | 0.08 | 1.32% | 6.06 | 6.16 | 130284 | 7966 | 1.86% |
| 2025-06-30 | 6.08 | 6.07 | 0.01 | 0.17% | 6.03 | 6.09 | 80592 | 4886 | 1.15% |
| 2025-06-27 | 6.04 | 6.06 | 0.03 | 0.50% | 6.02 | 6.09 | 94034 | 5702 | 1.34% |
| 2025-06-26 | 6.05 | 6.03 | -0.04 | -0.66% | 6.00 | 6.07 | 98922 | 5968 | 1.41% |
| 2025-06-25 | 6.08 | 6.07 | 0.00 | 0.00% | 6.00 | 6.08 | 127931 | 7715 | 1.83% |
| 2025-06-24 | 5.99 | 6.07 | 0.09 | 1.51% | 5.97 | 6.08 | 95888 | 5798 | 1.37% |
| 2025-06-23 | 5.90 | 5.98 | 0.06 | 1.01% | 5.86 | 5.99 | 90135 | 5352 | 1.29% |
| 2025-06-20 | 5.96 | 5.92 | 0.00 | 0.00% | 5.89 | 5.96 | 82782 | 4907 | 1.18% |
| 2025-06-19 | 6.05 | 5.92 | -0.14 | -2.31% | 5.90 | 6.07 | 144871 | 8640 | 2.07% |
| 2025-06-18 | 6.15 | 6.06 | -0.11 | -1.78% | 6.05 | 6.16 | 134912 | 8212 | 1.93% |
| 2025-06-17 | 6.20 | 6.17 | -0.01 | -0.16% | 6.13 | 6.34 | 141196 | 8757 | 2.02% |
| 2025-06-16 | 6.21 | 6.18 | -0.03 | -0.48% | 6.16 | 6.26 | 144129 | 8932 | 2.06% |
| 2025-06-13 | 6.34 | 6.21 | -0.16 | -2.51% | 6.19 | 6.37 | 193336 | 12095 | 2.76% |
| 2025-06-12 | 6.34 | 6.37 | 0.04 | 0.63% | 6.32 | 6.41 | 164595 | 10470 | 2.35% |
| 2025-06-11 | 6.37 | 6.33 | -0.04 | -0.63% | 6.30 | 6.40 | 155023 | 9823 | 2.21% |
| 2025-06-10 | 6.39 | 6.37 | 0.02 | 0.31% | 6.28 | 6.46 | 260692 | 16573 | 3.72% |
| 2025-06-09 | 6.18 | 6.35 | 0.10 | 1.60% | 6.18 | 6.37 | 281416 | 17763 | 4.02% |
| 2025-06-06 | 6.16 | 6.25 | 0.11 | 1.79% | 6.12 | 6.26 | 164586 | 10180 | 2.35% |
| 2025-06-05 | 6.25 | 6.14 | -0.09 | -1.44% | 6.09 | 6.27 | 170721 | 10486 | 2.44% |
| 2025-06-04 | 6.26 | 6.23 | 0.03 | 0.48% | 6.16 | 6.26 | 156809 | 9724 | 2.24% |
| 2025-06-03 | 6.08 | 6.20 | 0.12 | 1.97% | 6.07 | 6.23 | 191860 | 11818 | 2.74% |
| 2025-05-30 | 6.04 | 6.08 | 0.04 | 0.66% | 6.04 | 6.17 | 182248 | 11110 | 2.60% |
| 2025-05-29 | 6.29 | 6.34 | 0.05 | 0.79% | 6.23 | 6.36 | 166498 | 10523 | 2.38% |
| 2025-05-28 | 6.28 | 6.29 | 0.00 | 0.00% | 6.23 | 6.29 | 109857 | 6886 | 1.57% |
| 2025-05-27 | 6.26 | 6.29 | 0.04 | 0.64% | 6.20 | 6.30 | 238092 | 14874 | 3.40% |
| 2025-05-26 | 6.28 | 6.25 | -0.02 | -0.32% | 6.20 | 6.33 | 132656 | 8295 | 1.90% |
| 2025-05-23 | 6.24 | 6.27 | 0.05 | 0.80% | 6.24 | 6.38 | 185295 | 11703 | 2.65% |
| 2025-05-22 | 6.30 | 6.22 | -0.07 | -1.11% | 6.21 | 6.30 | 109132 | 6818 | 1.56% |
| 2025-05-21 | 6.24 | 6.29 | 0.04 | 0.64% | 6.22 | 6.30 | 103589 | 6504 | 1.48% |
| 2025-05-20 | 6.22 | 6.25 | 0.05 | 0.81% | 6.20 | 6.27 | 111072 | 6925 | 1.59% |
| 2025-05-19 | 6.20 | 6.20 | 0.01 | 0.16% | 6.17 | 6.24 | 114706 | 7117 | 1.64% |
| 2025-05-16 | 6.22 | 6.19 | 0.01 | 0.16% | 6.15 | 6.24 | 102488 | 6342 | 1.46% |
| 2025-05-15 | 6.10 | 6.18 | 0.07 | 1.15% | 6.09 | 6.25 | 241512 | 14914 | 3.45% |
| 2025-05-14 | 6.09 | 6.11 | 0.01 | 0.16% | 6.05 | 6.12 | 74303 | 4522 | 1.06% |
| 2025-05-13 | 6.11 | 6.10 | 0.00 | 0.00% | 6.08 | 6.15 | 118337 | 7233 | 1.69% |
| 2025-05-12 | 6.12 | 6.10 | -0.01 | -0.16% | 6.02 | 6.13 | 154325 | 9351 | 2.20% |
| 2025-05-09 | 6.10 | 6.11 | 0.01 | 0.16% | 6.08 | 6.13 | 79581 | 4860 | 1.14% |
| 2025-05-08 | 6.11 | 6.10 | -0.01 | -0.16% | 6.06 | 6.11 | 84363 | 5143 | 1.21% |
| 2025-05-07 | 6.17 | 6.11 | -0.03 | -0.49% | 6.07 | 6.20 | 111761 | 6844 | 1.60% |
| 2025-05-06 | 6.12 | 6.14 | 0.05 | 0.82% | 6.10 | 6.15 | 135934 | 8320 | 1.94% |
| 2025-04-30 | 6.03 | 6.09 | 0.05 | 0.83% | 6.03 | 6.14 | 107670 | 6559 | 1.54% |
| 2025-04-29 | 5.98 | 6.04 | 0.04 | 0.67% | 5.98 | 6.06 | 90811 | 5484 | 1.30% |
| 2025-04-28 | 6.00 | 6.00 | 0.07 | 1.18% | 5.97 | 6.05 | 150193 | 9024 | 2.15% |
| 2025-04-25 | 5.98 | 5.93 | -0.03 | -0.50% | 5.91 | 6.00 | 102414 | 6082 | 1.46% |
| 2025-04-24 | 5.93 | 5.96 | 0.03 | 0.51% | 5.93 | 6.03 | 108746 | 6499 | 1.55% |