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 | 6.53 | 6.60 | 0.08 | 1.23% | 6.43 | 6.65 | 60594 | 3983 | 2.23% |
| 2025-07-31 | 6.64 | 6.52 | -0.11 | -1.66% | 6.49 | 6.71 | 62831 | 4134 | 2.31% |
| 2025-07-30 | 6.62 | 6.63 | -0.02 | -0.30% | 6.56 | 6.71 | 52435 | 3470 | 1.93% |
| 2025-07-29 | 6.72 | 6.65 | -0.04 | -0.60% | 6.52 | 6.77 | 80148 | 5312 | 2.95% |
| 2025-07-28 | 6.74 | 6.69 | -0.05 | -0.74% | 6.66 | 6.78 | 77371 | 5190 | 2.84% |
| 2025-07-25 | 6.62 | 6.74 | 0.12 | 1.81% | 6.58 | 6.74 | 63707 | 4253 | 2.34% |
| 2025-07-24 | 6.60 | 6.62 | 0.02 | 0.30% | 6.57 | 6.72 | 69267 | 4603 | 2.55% |
| 2025-07-23 | 6.56 | 6.60 | 0.05 | 0.76% | 6.51 | 6.61 | 70393 | 4614 | 2.59% |
| 2025-07-22 | 6.58 | 6.55 | -0.02 | -0.30% | 6.48 | 6.61 | 53920 | 3527 | 1.98% |
| 2025-07-21 | 6.53 | 6.57 | 0.06 | 0.92% | 6.51 | 6.61 | 65073 | 4271 | 2.39% |
| 2025-07-18 | 6.60 | 6.51 | -0.08 | -1.21% | 6.43 | 6.63 | 72701 | 4706 | 2.67% |
| 2025-07-17 | 6.49 | 6.59 | 0.09 | 1.38% | 6.48 | 6.93 | 136137 | 9040 | 5.01% |
| 2025-07-16 | 6.43 | 6.50 | 0.07 | 1.09% | 6.40 | 6.54 | 65945 | 4275 | 2.42% |
| 2025-07-15 | 6.60 | 6.43 | -0.19 | -2.87% | 6.31 | 6.61 | 71328 | 4574 | 2.62% |
| 2025-07-14 | 6.42 | 6.62 | 0.19 | 2.95% | 6.40 | 6.64 | 69242 | 4536 | 2.55% |
| 2025-07-11 | 6.47 | 6.43 | -0.04 | -0.62% | 6.31 | 6.50 | 41506 | 2654 | 1.53% |
| 2025-07-10 | 6.42 | 6.47 | 0.01 | 0.15% | 6.38 | 6.52 | 43861 | 2824 | 1.61% |
| 2025-07-09 | 6.48 | 6.46 | -0.03 | -0.46% | 6.40 | 6.53 | 49411 | 3190 | 1.82% |
| 2025-07-08 | 6.48 | 6.49 | 0.00 | 0.00% | 6.46 | 6.57 | 49413 | 3214 | 1.82% |
| 2025-07-07 | 6.39 | 6.49 | 0.13 | 2.04% | 6.35 | 6.52 | 65095 | 4205 | 2.39% |
| 2025-07-04 | 6.53 | 6.36 | -0.16 | -2.45% | 6.33 | 6.55 | 77306 | 4961 | 2.84% |
| 2025-07-03 | 6.47 | 6.52 | 0.03 | 0.46% | 6.47 | 6.65 | 80696 | 5288 | 2.97% |
| 2025-07-02 | 6.48 | 6.49 | 0.01 | 0.15% | 6.41 | 6.53 | 69379 | 4484 | 2.55% |
| 2025-07-01 | 6.37 | 6.48 | 0.12 | 1.89% | 6.37 | 6.71 | 131742 | 8567 | 4.84% |
| 2025-06-30 | 6.38 | 6.36 | -0.01 | -0.16% | 6.28 | 6.41 | 73580 | 4669 | 2.71% |
| 2025-06-27 | 6.30 | 6.37 | 0.09 | 1.43% | 6.17 | 6.40 | 129547 | 8126 | 4.76% |
| 2025-06-26 | 6.20 | 6.28 | 0.09 | 1.45% | 6.19 | 6.34 | 93204 | 5829 | 3.43% |
| 2025-06-25 | 6.23 | 6.25 | 0.03 | 0.48% | 6.18 | 6.29 | 87538 | 5452 | 3.22% |
| 2025-06-24 | 6.24 | 6.22 | 0.02 | 0.32% | 6.13 | 6.30 | 124095 | 7711 | 4.56% |
| 2025-06-23 | 5.92 | 6.20 | 0.28 | 4.73% | 5.90 | 6.31 | 223508 | 13771 | 8.22% |
| 2025-06-20 | 5.61 | 5.92 | 0.30 | 5.34% | 5.53 | 6.04 | 261682 | 15349 | 9.62% |
| 2025-06-19 | 5.73 | 5.62 | -0.13 | -2.26% | 5.59 | 5.74 | 72730 | 4123 | 2.67% |
| 2025-06-18 | 5.79 | 5.75 | -0.06 | -1.03% | 5.69 | 5.81 | 66685 | 3825 | 2.45% |
| 2025-06-17 | 5.84 | 5.81 | -0.02 | -0.34% | 5.77 | 5.92 | 76110 | 4441 | 2.80% |
| 2025-06-16 | 5.77 | 5.83 | 0.05 | 0.87% | 5.75 | 5.89 | 70119 | 4079 | 2.58% |
| 2025-06-13 | 5.94 | 5.78 | -0.16 | -2.69% | 5.70 | 5.95 | 84037 | 4870 | 3.09% |
| 2025-06-12 | 6.00 | 5.94 | -0.06 | -1.00% | 5.87 | 6.01 | 71249 | 4232 | 2.62% |
| 2025-06-11 | 6.00 | 6.00 | 0.02 | 0.33% | 5.94 | 6.02 | 65873 | 3941 | 2.42% |
| 2025-06-10 | 6.04 | 5.98 | -0.06 | -0.99% | 5.87 | 6.07 | 103252 | 6169 | 3.80% |
| 2025-06-09 | 5.93 | 6.04 | 0.13 | 2.20% | 5.90 | 6.05 | 104961 | 6279 | 3.86% |
| 2025-06-06 | 5.86 | 5.91 | 0.05 | 0.85% | 5.80 | 5.93 | 89765 | 5280 | 3.30% |
| 2025-06-05 | 5.99 | 5.86 | -0.10 | -1.68% | 5.82 | 6.00 | 98924 | 5826 | 3.64% |
| 2025-06-04 | 5.88 | 5.96 | 0.13 | 2.23% | 5.81 | 5.97 | 140805 | 8318 | 5.18% |
| 2025-06-03 | 5.71 | 5.83 | 0.12 | 2.10% | 5.71 | 5.84 | 149998 | 8698 | 5.51% |
| 2025-05-30 | 5.92 | 5.71 | -0.24 | -4.03% | 5.69 | 5.96 | 202201 | 11660 | 7.43% |
| 2025-05-29 | 5.98 | 5.95 | 0.05 | 0.85% | 5.85 | 6.05 | 215170 | 12759 | 7.91% |
| 2025-05-28 | 5.96 | 5.90 | -0.06 | -1.01% | 5.84 | 6.00 | 233951 | 13820 | 8.60% |
| 2025-05-27 | 6.00 | 5.96 | -0.03 | -0.50% | 5.81 | 6.04 | 316003 | 18740 | 11.62% |
| 2025-05-26 | 6.45 | 5.99 | -0.28 | -4.47% | 5.99 | 6.49 | 552935 | 34030 | 20.33% |
| 2025-05-23 | 5.76 | 6.27 | 0.57 | 10.00% | 5.68 | 6.27 | 365761 | 22769 | 13.45% |
| 2025-05-22 | 5.80 | 5.70 | -0.21 | -3.55% | 5.69 | 5.94 | 234655 | 13577 | 8.63% |
| 2025-05-21 | 5.83 | 5.91 | 0.10 | 1.72% | 5.77 | 6.14 | 323830 | 19137 | 11.91% |
| 2025-05-20 | 5.82 | 5.81 | 0.02 | 0.35% | 5.70 | 5.94 | 193260 | 11195 | 7.11% |
| 2025-05-19 | 5.80 | 5.79 | -0.07 | -1.19% | 5.67 | 5.84 | 295051 | 17034 | 10.85% |
| 2025-05-16 | 6.14 | 5.86 | -0.34 | -5.48% | 5.74 | 6.14 | 558112 | 32683 | 20.52% |
| 2025-05-15 | 5.64 | 6.20 | 0.56 | 9.93% | 5.63 | 6.20 | 359980 | 21938 | 13.23% |
| 2025-05-14 | 5.76 | 5.64 | -0.06 | -1.05% | 5.51 | 5.79 | 122217 | 6852 | 4.49% |
| 2025-05-13 | 5.80 | 5.70 | 0.01 | 0.18% | 5.63 | 5.93 | 162773 | 9348 | 5.98% |
| 2025-05-12 | 5.99 | 5.69 | -0.01 | -0.18% | 5.63 | 6.25 | 229330 | 13405 | 8.43% |
| 2025-05-09 | 5.82 | 5.70 | 0.01 | 0.18% | 5.70 | 6.09 | 193106 | 11250 | 7.10% |
| 2025-05-08 | 5.60 | 5.69 | 0.09 | 1.61% | 5.52 | 5.83 | 107069 | 6103 | 3.94% |
| 2025-05-07 | 5.60 | 5.60 | 0.09 | 1.63% | 5.54 | 5.68 | 84029 | 4725 | 3.09% |
| 2025-05-06 | 5.42 | 5.51 | 0.16 | 2.99% | 5.42 | 5.52 | 64454 | 3529 | 2.37% |
| 2025-04-30 | 5.36 | 5.35 | 0.01 | 0.19% | 5.25 | 5.42 | 51561 | 2771 | 1.90% |
| 2025-04-29 | 5.23 | 5.34 | 0.12 | 2.30% | 5.19 | 5.36 | 50874 | 2702 | 1.87% |
| 2025-04-28 | 5.28 | 5.22 | -0.06 | -1.14% | 5.12 | 5.31 | 41870 | 2179 | 1.54% |
| 2025-04-25 | 5.27 | 5.28 | 0.01 | 0.19% | 5.24 | 5.34 | 51493 | 2721 | 1.89% |
| 2025-04-24 | 5.27 | 5.27 | 0.00 | 0.00% | 5.21 | 5.31 | 50025 | 2632 | 1.84% |