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 | 6.70 | 6.84 | 0.17 | 2.55% | 6.61 | 6.91 | 337179 | 22911 | 3.10% |
| 2025-07-31 | 6.82 | 6.67 | -0.20 | -2.91% | 6.66 | 6.89 | 241324 | 16328 | 2.22% |
| 2025-07-30 | 6.77 | 6.87 | 0.10 | 1.48% | 6.71 | 6.91 | 310428 | 21210 | 2.85% |
| 2025-07-29 | 6.80 | 6.77 | -0.03 | -0.44% | 6.64 | 6.80 | 223852 | 15030 | 2.06% |
| 2025-07-28 | 6.82 | 6.80 | -0.06 | -0.87% | 6.77 | 6.86 | 184099 | 12519 | 1.69% |
| 2025-07-25 | 6.90 | 6.86 | -0.07 | -1.01% | 6.78 | 6.93 | 251629 | 17224 | 2.31% |
| 2025-07-24 | 6.90 | 6.93 | 0.01 | 0.14% | 6.88 | 6.99 | 183435 | 12725 | 1.69% |
| 2025-07-23 | 7.08 | 6.92 | -0.19 | -2.67% | 6.92 | 7.11 | 304355 | 21234 | 2.80% |
| 2025-07-22 | 7.06 | 7.11 | 0.07 | 0.99% | 7.03 | 7.26 | 392492 | 27965 | 3.61% |
| 2025-07-21 | 7.01 | 7.04 | 0.07 | 1.00% | 7.00 | 7.07 | 203545 | 14314 | 1.87% |
| 2025-07-18 | 7.10 | 6.97 | -0.10 | -1.41% | 6.94 | 7.11 | 228850 | 16028 | 2.10% |
| 2025-07-17 | 7.02 | 7.07 | 0.01 | 0.14% | 6.98 | 7.09 | 293294 | 20676 | 2.70% |
| 2025-07-16 | 7.00 | 7.06 | 0.16 | 2.32% | 6.93 | 7.24 | 520393 | 36828 | 4.78% |
| 2025-07-15 | 6.96 | 6.90 | -0.07 | -1.00% | 6.80 | 6.96 | 204995 | 14071 | 1.88% |
| 2025-07-14 | 6.99 | 6.97 | 0.08 | 1.16% | 6.90 | 7.05 | 249065 | 17362 | 2.29% |
| 2025-07-11 | 6.89 | 6.89 | -0.01 | -0.14% | 6.83 | 6.93 | 193610 | 13313 | 1.78% |
| 2025-07-10 | 6.82 | 6.90 | 0.05 | 0.73% | 6.74 | 6.94 | 247350 | 16928 | 2.27% |
| 2025-07-09 | 7.12 | 6.85 | -0.24 | -3.39% | 6.83 | 7.15 | 363401 | 25419 | 3.34% |
| 2025-07-08 | 7.06 | 7.09 | -0.03 | -0.42% | 7.06 | 7.20 | 224429 | 15945 | 2.06% |
| 2025-07-07 | 6.93 | 7.12 | 0.19 | 2.74% | 6.91 | 7.18 | 296322 | 20982 | 2.72% |
| 2025-07-04 | 7.08 | 6.93 | -0.18 | -2.53% | 6.92 | 7.13 | 323741 | 22649 | 2.98% |
| 2025-07-03 | 7.00 | 7.11 | 0.08 | 1.14% | 6.98 | 7.21 | 316392 | 22532 | 2.91% |
| 2025-07-02 | 7.14 | 7.03 | -0.03 | -0.42% | 7.01 | 7.18 | 277125 | 19619 | 2.55% |
| 2025-07-01 | 7.34 | 7.06 | -0.29 | -3.95% | 6.98 | 7.38 | 583898 | 41606 | 5.37% |
| 2025-06-30 | 7.37 | 7.35 | -0.18 | -2.39% | 7.26 | 7.65 | 599139 | 44470 | 5.51% |
| 2025-06-27 | 7.18 | 7.53 | 0.53 | 7.57% | 7.11 | 7.55 | 706313 | 52032 | 6.49% |
| 2025-06-26 | 7.06 | 7.00 | -0.09 | -1.27% | 7.00 | 7.30 | 443542 | 31738 | 4.08% |
| 2025-06-25 | 6.87 | 7.09 | 0.21 | 3.05% | 6.82 | 7.20 | 410587 | 28945 | 3.77% |
| 2025-06-24 | 6.88 | 6.88 | 0.10 | 1.47% | 6.85 | 7.05 | 330798 | 22943 | 3.04% |
| 2025-06-23 | 6.48 | 6.78 | 0.23 | 3.51% | 6.42 | 6.90 | 276612 | 18522 | 2.54% |
| 2025-06-20 | 6.65 | 6.55 | -0.11 | -1.65% | 6.50 | 6.71 | 196504 | 12926 | 1.81% |
| 2025-06-19 | 6.65 | 6.66 | 0.00 | 0.00% | 6.62 | 6.89 | 255869 | 17296 | 2.35% |
| 2025-06-18 | 6.79 | 6.66 | -0.15 | -2.20% | 6.63 | 6.81 | 151924 | 10167 | 1.40% |
| 2025-06-17 | 6.73 | 6.81 | 0.13 | 1.95% | 6.58 | 6.92 | 255789 | 17191 | 2.35% |
| 2025-06-16 | 6.65 | 6.68 | -0.05 | -0.74% | 6.60 | 6.74 | 140791 | 9397 | 1.29% |
| 2025-06-13 | 6.85 | 6.73 | -0.19 | -2.75% | 6.71 | 6.91 | 243724 | 16547 | 2.24% |
| 2025-06-12 | 6.77 | 6.92 | 0.18 | 2.67% | 6.70 | 7.05 | 415239 | 28493 | 3.82% |
| 2025-06-11 | 6.80 | 6.74 | -0.01 | -0.15% | 6.73 | 6.86 | 193516 | 13134 | 1.78% |
| 2025-06-10 | 6.84 | 6.75 | -0.11 | -1.60% | 6.67 | 6.86 | 279963 | 18940 | 2.57% |
| 2025-06-09 | 7.00 | 6.86 | -0.13 | -1.86% | 6.80 | 7.02 | 435578 | 29951 | 4.00% |
| 2025-06-06 | 7.12 | 6.99 | -0.09 | -1.27% | 6.97 | 7.22 | 295157 | 20908 | 2.71% |
| 2025-06-05 | 7.00 | 7.08 | 0.06 | 0.85% | 7.00 | 7.30 | 402347 | 28758 | 3.70% |
| 2025-06-04 | 7.08 | 7.02 | 0.05 | 0.72% | 6.95 | 7.15 | 388696 | 27450 | 3.57% |
| 2025-06-03 | 7.18 | 6.97 | -0.25 | -3.46% | 6.89 | 7.26 | 585654 | 41139 | 5.38% |
| 2025-05-30 | 7.30 | 7.22 | -0.20 | -2.70% | 7.12 | 7.43 | 536876 | 38967 | 4.94% |
| 2025-05-29 | 6.97 | 7.42 | 0.40 | 5.70% | 6.92 | 7.68 | 935526 | 68564 | 8.60% |
| 2025-05-28 | 6.88 | 7.02 | 0.17 | 2.48% | 6.68 | 7.07 | 714322 | 49293 | 6.57% |
| 2025-05-27 | 6.73 | 6.85 | 0.05 | 0.74% | 6.59 | 6.91 | 676544 | 45700 | 6.22% |
| 2025-05-26 | 6.43 | 6.80 | 0.22 | 3.34% | 6.39 | 7.15 | 1005009 | 67608 | 9.24% |
| 2025-05-23 | 6.28 | 6.58 | 0.33 | 5.28% | 6.28 | 6.88 | 1092262 | 73809 | 10.04% |
| 2025-05-22 | 6.45 | 6.25 | -0.13 | -2.04% | 6.21 | 6.54 | 289892 | 18396 | 2.67% |
| 2025-05-21 | 6.22 | 6.38 | 0.13 | 2.08% | 6.16 | 6.52 | 382518 | 24247 | 3.52% |
| 2025-05-20 | 6.17 | 6.25 | 0.07 | 1.13% | 6.17 | 6.34 | 309382 | 19382 | 2.84% |
| 2025-05-19 | 6.00 | 6.18 | 0.19 | 3.17% | 5.99 | 6.33 | 382086 | 23523 | 3.51% |
| 2025-05-16 | 6.00 | 5.99 | -0.02 | -0.33% | 5.88 | 6.11 | 275918 | 16443 | 2.54% |
| 2025-05-15 | 6.15 | 6.01 | 0.02 | 0.33% | 6.01 | 6.23 | 351814 | 21526 | 3.23% |
| 2025-05-14 | 6.02 | 5.99 | 0.00 | 0.00% | 5.93 | 6.03 | 147753 | 8809 | 1.36% |
| 2025-05-13 | 6.13 | 5.99 | -0.13 | -2.12% | 5.95 | 6.15 | 233623 | 14080 | 2.15% |
| 2025-05-12 | 6.11 | 6.12 | 0.04 | 0.66% | 6.02 | 6.18 | 303089 | 18510 | 2.79% |
| 2025-05-09 | 6.31 | 6.08 | -0.20 | -3.18% | 5.98 | 6.42 | 600504 | 37339 | 5.52% |
| 2025-05-08 | 6.18 | 6.28 | 0.57 | 9.98% | 6.18 | 6.28 | 317616 | 19920 | 2.92% |
| 2025-05-07 | 5.84 | 5.71 | -0.02 | -0.35% | 5.67 | 5.85 | 153697 | 8847 | 1.41% |
| 2025-05-06 | 5.67 | 5.73 | 0.12 | 2.14% | 5.63 | 5.74 | 128053 | 7286 | 1.18% |
| 2025-04-30 | 5.72 | 5.61 | -0.11 | -1.92% | 5.61 | 5.77 | 129943 | 7404 | 1.19% |
| 2025-04-29 | 5.73 | 5.72 | 0.00 | 0.00% | 5.63 | 5.84 | 141366 | 8120 | 1.30% |
| 2025-04-28 | 5.88 | 5.72 | -0.28 | -4.67% | 5.67 | 5.95 | 178194 | 10295 | 1.64% |
| 2025-04-25 | 5.95 | 6.00 | -0.04 | -0.66% | 5.87 | 6.05 | 177274 | 10548 | 1.63% |
| 2025-04-24 | 5.91 | 6.04 | 0.16 | 2.72% | 5.87 | 6.16 | 283301 | 17075 | 2.60% |