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 | 6.47 | 6.53 | 0.06 | 0.93% | 6.38 | 6.55 | 302504 | 19571 | 2.78% |
| 2025-07-31 | 6.54 | 6.47 | -0.10 | -1.52% | 6.45 | 6.60 | 286304 | 18635 | 2.63% |
| 2025-07-30 | 6.66 | 6.57 | -0.09 | -1.35% | 6.54 | 6.66 | 285982 | 18845 | 2.63% |
| 2025-07-29 | 6.79 | 6.66 | -0.15 | -2.20% | 6.60 | 6.80 | 410601 | 27305 | 3.77% |
| 2025-07-28 | 6.85 | 6.81 | -0.03 | -0.44% | 6.76 | 6.86 | 264644 | 17965 | 2.43% |
| 2025-07-25 | 7.01 | 6.84 | -0.19 | -2.70% | 6.82 | 7.01 | 491800 | 33709 | 4.52% |
| 2025-07-24 | 7.01 | 7.03 | -0.18 | -2.50% | 6.80 | 7.03 | 768499 | 53467 | 7.07% |
| 2025-07-23 | 6.95 | 7.21 | 0.39 | 5.72% | 6.92 | 7.43 | 1427513 | 102939 | 13.12% |
| 2025-07-22 | 6.96 | 6.82 | -0.14 | -2.01% | 6.75 | 6.98 | 459635 | 31278 | 4.23% |
| 2025-07-21 | 6.87 | 6.96 | 0.14 | 2.05% | 6.86 | 6.99 | 459780 | 31882 | 4.23% |
| 2025-07-18 | 6.93 | 6.82 | -0.08 | -1.16% | 6.76 | 6.94 | 325746 | 22206 | 2.99% |
| 2025-07-17 | 6.79 | 6.90 | 0.10 | 1.47% | 6.75 | 6.90 | 330867 | 22651 | 3.04% |
| 2025-07-16 | 6.78 | 6.80 | -0.02 | -0.29% | 6.71 | 6.86 | 311524 | 21218 | 2.86% |
| 2025-07-15 | 7.04 | 6.82 | -0.22 | -3.13% | 6.73 | 7.04 | 586014 | 40160 | 5.39% |
| 2025-07-14 | 7.07 | 7.04 | -0.11 | -1.54% | 7.00 | 7.17 | 476443 | 33644 | 4.38% |
| 2025-07-11 | 7.11 | 7.15 | 0.01 | 0.14% | 7.08 | 7.17 | 413635 | 29484 | 3.80% |
| 2025-07-10 | 7.20 | 7.14 | -0.14 | -1.92% | 7.07 | 7.21 | 558944 | 39807 | 5.14% |
| 2025-07-09 | 7.29 | 7.28 | -0.02 | -0.27% | 7.25 | 7.51 | 711874 | 52322 | 6.54% |
| 2025-07-08 | 7.57 | 7.30 | -0.26 | -3.44% | 7.25 | 7.57 | 855380 | 62553 | 7.86% |
| 2025-07-07 | 7.11 | 7.56 | 0.41 | 5.73% | 7.07 | 7.66 | 1073123 | 79329 | 9.87% |
| 2025-07-04 | 7.40 | 7.15 | -0.29 | -3.90% | 7.15 | 7.43 | 742449 | 53619 | 6.83% |
| 2025-07-03 | 7.61 | 7.44 | -0.37 | -4.74% | 7.40 | 7.67 | 1006025 | 75218 | 9.25% |
| 2025-07-02 | 7.32 | 7.81 | 0.31 | 4.13% | 7.21 | 8.18 | 1697774 | 130780 | 15.61% |
| 2025-07-01 | 7.28 | 7.50 | 0.31 | 4.31% | 7.26 | 7.63 | 1468372 | 109554 | 13.50% |
| 2025-06-30 | 7.07 | 7.19 | 0.12 | 1.70% | 7.02 | 7.28 | 920973 | 66006 | 8.47% |
| 2025-06-27 | 7.03 | 7.07 | 0.02 | 0.28% | 6.93 | 7.11 | 543345 | 38251 | 5.00% |
| 2025-06-26 | 7.10 | 7.05 | -0.15 | -2.08% | 7.02 | 7.28 | 725344 | 51532 | 6.67% |
| 2025-06-25 | 7.27 | 7.20 | -0.05 | -0.69% | 7.08 | 7.36 | 809346 | 57972 | 7.44% |
| 2025-06-24 | 7.18 | 7.25 | 0.06 | 0.83% | 7.15 | 7.37 | 908750 | 66088 | 8.35% |
| 2025-06-23 | 7.09 | 7.19 | 0.15 | 2.13% | 7.04 | 7.26 | 978851 | 69768 | 9.00% |
| 2025-06-20 | 7.26 | 7.04 | -0.30 | -4.09% | 6.98 | 7.33 | 1023573 | 72544 | 9.41% |
| 2025-06-19 | 7.63 | 7.34 | -0.45 | -5.78% | 7.25 | 7.77 | 1245734 | 93054 | 11.45% |
| 2025-06-18 | 8.05 | 7.79 | -0.43 | -5.23% | 7.78 | 8.25 | 1335879 | 106325 | 12.28% |
| 2025-06-17 | 8.10 | 8.22 | 0.09 | 1.11% | 7.76 | 8.50 | 1859256 | 151255 | 17.09% |
| 2025-06-16 | 8.32 | 8.13 | -0.36 | -4.24% | 8.00 | 8.42 | 1654124 | 134836 | 15.21% |
| 2025-06-13 | 8.71 | 8.49 | -0.60 | -6.60% | 8.18 | 9.33 | 1990218 | 174147 | 18.30% |
| 2025-06-12 | 8.40 | 9.09 | 0.41 | 4.72% | 8.40 | 9.42 | 2358612 | 211254 | 21.68% |
| 2025-06-11 | 9.29 | 8.68 | -0.95 | -9.87% | 8.67 | 9.35 | 2422917 | 216813 | 22.27% |
| 2025-06-10 | 8.46 | 9.63 | 0.88 | 10.06% | 8.46 | 9.63 | 3134607 | 288713 | 28.82% |
| 2025-06-09 | 7.95 | 8.75 | 0.80 | 10.06% | 7.73 | 8.75 | 3028372 | 244123 | 27.84% |
| 2025-06-06 | 7.02 | 7.95 | 0.72 | 9.96% | 6.81 | 7.95 | 2815871 | 217499 | 25.89% |
| 2025-06-05 | 7.20 | 7.23 | -0.55 | -7.07% | 7.08 | 7.99 | 2317523 | 172033 | 21.31% |
| 2025-06-04 | 8.48 | 7.78 | 0.07 | 0.91% | 7.56 | 8.48 | 3117411 | 253169 | 28.66% |
| 2025-06-03 | 7.00 | 7.71 | 0.70 | 9.99% | 6.73 | 7.71 | 2801847 | 206552 | 25.76% |
| 2025-05-30 | 6.10 | 7.01 | 0.64 | 10.05% | 5.75 | 7.01 | 2139711 | 134906 | 19.67% |
| 2025-05-29 | 6.25 | 6.37 | -0.11 | -1.70% | 6.25 | 6.72 | 1973059 | 128399 | 18.14% |
| 2025-05-28 | 6.49 | 6.48 | -0.07 | -1.07% | 6.10 | 6.98 | 2520509 | 165499 | 23.17% |
| 2025-05-27 | 6.05 | 6.55 | 0.60 | 10.08% | 5.95 | 6.55 | 2175992 | 135006 | 20.00% |
| 2025-05-26 | 5.31 | 5.95 | 0.54 | 9.98% | 5.26 | 5.95 | 1814649 | 105895 | 16.68% |
| 2025-05-23 | 5.29 | 5.41 | 0.00 | 0.00% | 5.16 | 5.65 | 1619298 | 87489 | 14.89% |
| 2025-05-22 | 5.50 | 5.41 | -0.60 | -9.98% | 5.41 | 5.82 | 1814671 | 100937 | 16.68% |
| 2025-05-21 | 6.50 | 6.01 | -0.08 | -1.31% | 5.88 | 6.70 | 2840263 | 181708 | 26.11% |
| 2025-05-20 | 6.07 | 6.09 | 0.55 | 9.93% | 5.80 | 6.09 | 876959 | 52544 | 8.06% |
| 2025-05-19 | 5.34 | 5.54 | 0.50 | 9.92% | 5.18 | 5.54 | 1449188 | 78512 | 13.32% |
| 2025-05-16 | 4.66 | 5.04 | 0.46 | 10.04% | 4.66 | 5.04 | 349246 | 17549 | 3.21% |
| 2025-05-15 | 4.60 | 4.58 | -0.03 | -0.65% | 4.53 | 4.65 | 193215 | 8861 | 1.78% |
| 2025-05-14 | 4.60 | 4.61 | 0.00 | 0.00% | 4.58 | 4.64 | 176484 | 8130 | 1.62% |
| 2025-05-13 | 4.68 | 4.61 | -0.05 | -1.07% | 4.59 | 4.68 | 168557 | 7799 | 1.55% |
| 2025-05-12 | 4.61 | 4.66 | 0.06 | 1.30% | 4.59 | 4.68 | 224245 | 10396 | 2.06% |
| 2025-05-09 | 4.69 | 4.60 | -0.10 | -2.13% | 4.58 | 4.69 | 246763 | 11393 | 2.27% |
| 2025-05-08 | 4.59 | 4.70 | 0.12 | 2.62% | 4.58 | 4.74 | 364339 | 17055 | 3.35% |
| 2025-05-07 | 4.58 | 4.58 | 0.00 | 0.00% | 4.53 | 4.65 | 385091 | 17613 | 3.54% |
| 2025-05-06 | 4.36 | 4.58 | 0.29 | 6.76% | 4.36 | 4.67 | 563207 | 25531 | 5.18% |
| 2025-04-30 | 4.28 | 4.29 | 0.01 | 0.23% | 4.28 | 4.35 | 179678 | 7754 | 1.65% |
| 2025-04-29 | 4.20 | 4.28 | 0.05 | 1.18% | 4.15 | 4.29 | 196654 | 8379 | 1.81% |
| 2025-04-28 | 4.32 | 4.23 | 0.00 | 0.00% | 4.21 | 4.39 | 259773 | 11110 | 2.39% |
| 2025-04-25 | 4.21 | 4.23 | 0.02 | 0.48% | 4.17 | 4.28 | 195312 | 8281 | 1.80% |
| 2025-04-24 | 4.23 | 4.21 | -0.03 | -0.71% | 4.19 | 4.31 | 218466 | 9240 | 2.01% |