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 | 8.30 | 8.52 | 0.14 | 1.67% | 8.24 | 8.57 | 497869 | 41763 | 8.49% |
| 2025-07-31 | 7.74 | 8.38 | 0.02 | 0.24% | 7.74 | 8.77 | 751435 | 62844 | 12.81% |
| 2025-07-30 | 7.80 | 8.36 | 0.53 | 6.77% | 7.68 | 8.61 | 899292 | 74822 | 15.33% |
| 2025-07-29 | 7.40 | 7.83 | 0.38 | 5.10% | 7.28 | 7.83 | 483224 | 36536 | 8.24% |
| 2025-07-28 | 7.15 | 7.45 | 0.27 | 3.76% | 7.15 | 7.49 | 467276 | 34462 | 7.97% |
| 2025-07-25 | 6.85 | 7.18 | 0.36 | 5.28% | 6.79 | 7.45 | 450346 | 32271 | 7.68% |
| 2025-07-24 | 6.71 | 6.82 | 0.11 | 1.64% | 6.70 | 6.86 | 111518 | 7568 | 1.90% |
| 2025-07-23 | 6.72 | 6.71 | -0.01 | -0.15% | 6.67 | 6.78 | 116416 | 7840 | 1.98% |
| 2025-07-22 | 6.70 | 6.72 | -0.01 | -0.15% | 6.65 | 6.77 | 148969 | 9985 | 2.54% |
| 2025-07-21 | 6.82 | 6.73 | -0.12 | -1.75% | 6.63 | 6.82 | 256946 | 17290 | 4.38% |
| 2025-07-18 | 6.71 | 6.85 | 0.14 | 2.09% | 6.66 | 7.10 | 351238 | 24093 | 5.99% |
| 2025-07-17 | 6.70 | 6.71 | 0.04 | 0.60% | 6.59 | 6.71 | 147755 | 9834 | 2.52% |
| 2025-07-16 | 6.46 | 6.67 | 0.22 | 3.41% | 6.42 | 6.74 | 177427 | 11693 | 3.02% |
| 2025-07-15 | 6.56 | 6.45 | -0.17 | -2.57% | 6.37 | 6.60 | 149924 | 9697 | 2.56% |
| 2025-07-14 | 6.64 | 6.62 | -0.02 | -0.30% | 6.60 | 6.72 | 125010 | 8302 | 2.13% |
| 2025-07-11 | 6.65 | 6.64 | -0.01 | -0.15% | 6.55 | 6.73 | 148977 | 9879 | 2.54% |
| 2025-07-10 | 6.49 | 6.65 | 0.16 | 2.47% | 6.47 | 6.72 | 234810 | 15529 | 4.00% |
| 2025-07-09 | 6.46 | 6.49 | 0.01 | 0.15% | 6.45 | 6.52 | 109234 | 7081 | 1.86% |
| 2025-07-08 | 6.28 | 6.48 | 0.20 | 3.18% | 6.23 | 6.55 | 243186 | 15584 | 4.15% |
| 2025-07-07 | 6.36 | 6.28 | -0.06 | -0.95% | 6.25 | 6.36 | 89736 | 5645 | 1.53% |
| 2025-07-04 | 6.27 | 6.34 | 0.08 | 1.28% | 6.20 | 6.42 | 158323 | 9983 | 2.70% |
| 2025-07-03 | 6.28 | 6.26 | -0.02 | -0.32% | 6.24 | 6.31 | 75431 | 4731 | 1.29% |
| 2025-07-02 | 6.29 | 6.28 | -0.01 | -0.16% | 6.21 | 6.35 | 88224 | 5539 | 1.50% |
| 2025-07-01 | 6.25 | 6.29 | 0.04 | 0.64% | 6.22 | 6.40 | 123519 | 7779 | 2.11% |
| 2025-06-30 | 6.30 | 6.25 | -0.02 | -0.32% | 6.22 | 6.30 | 120458 | 7529 | 2.05% |
| 2025-06-27 | 6.33 | 6.27 | -0.05 | -0.79% | 6.23 | 6.38 | 104489 | 6580 | 1.78% |
| 2025-06-26 | 6.37 | 6.32 | -0.07 | -1.10% | 6.32 | 6.42 | 95141 | 6056 | 1.62% |
| 2025-06-25 | 6.39 | 6.39 | 0.02 | 0.31% | 6.28 | 6.43 | 97416 | 6195 | 1.66% |
| 2025-06-24 | 6.27 | 6.37 | 0.10 | 1.59% | 6.25 | 6.41 | 93625 | 5948 | 1.60% |
| 2025-06-23 | 6.16 | 6.27 | 0.10 | 1.62% | 6.11 | 6.28 | 79129 | 4898 | 1.35% |
| 2025-06-20 | 6.27 | 6.17 | -0.09 | -1.44% | 6.10 | 6.30 | 80280 | 4962 | 1.37% |
| 2025-06-19 | 6.39 | 6.26 | -0.13 | -2.03% | 6.24 | 6.39 | 67478 | 4248 | 1.15% |
| 2025-06-18 | 6.48 | 6.39 | -0.10 | -1.54% | 6.36 | 6.48 | 65308 | 4179 | 1.11% |
| 2025-06-17 | 6.56 | 6.49 | -0.04 | -0.61% | 6.46 | 6.59 | 65888 | 4293 | 1.12% |
| 2025-06-16 | 6.52 | 6.53 | -0.02 | -0.31% | 6.47 | 6.60 | 53287 | 3482 | 0.91% |
| 2025-06-13 | 6.65 | 6.55 | -0.08 | -1.21% | 6.44 | 6.67 | 117106 | 7636 | 2.00% |
| 2025-06-12 | 6.59 | 6.63 | 0.01 | 0.15% | 6.57 | 6.76 | 122951 | 8206 | 2.10% |
| 2025-06-11 | 6.44 | 6.62 | 0.19 | 2.95% | 6.43 | 6.64 | 164503 | 10777 | 2.80% |
| 2025-06-10 | 6.47 | 6.43 | -0.05 | -0.77% | 6.36 | 6.50 | 115831 | 7444 | 1.97% |
| 2025-06-09 | 6.62 | 6.48 | 0.02 | 0.31% | 6.30 | 6.66 | 248358 | 16035 | 4.23% |
| 2025-06-06 | 6.44 | 6.46 | 0.04 | 0.62% | 6.36 | 6.47 | 106517 | 6829 | 1.82% |
| 2025-06-05 | 6.42 | 6.42 | 0.00 | 0.00% | 6.35 | 6.45 | 73924 | 4727 | 1.26% |
| 2025-06-04 | 6.31 | 6.42 | 0.09 | 1.42% | 6.27 | 6.45 | 122551 | 7826 | 2.09% |
| 2025-06-03 | 6.33 | 6.33 | -0.01 | -0.16% | 6.30 | 6.43 | 122703 | 7804 | 2.09% |
| 2025-05-30 | 6.30 | 6.34 | 0.00 | 0.00% | 6.27 | 6.40 | 84508 | 5346 | 1.44% |
| 2025-05-29 | 6.30 | 6.34 | 0.04 | 0.63% | 6.24 | 6.38 | 85492 | 5420 | 1.46% |
| 2025-05-28 | 6.31 | 6.30 | -0.02 | -0.32% | 6.20 | 6.42 | 82711 | 5207 | 1.41% |
| 2025-05-27 | 6.11 | 6.32 | 0.18 | 2.93% | 6.10 | 6.41 | 208599 | 13077 | 3.56% |
| 2025-05-26 | 6.07 | 6.14 | 0.05 | 0.82% | 6.06 | 6.16 | 55316 | 3380 | 0.94% |
| 2025-05-23 | 6.12 | 6.09 | -0.06 | -0.98% | 6.09 | 6.23 | 78166 | 4806 | 1.33% |
| 2025-05-22 | 6.23 | 6.15 | -0.08 | -1.28% | 6.12 | 6.28 | 72078 | 4452 | 1.23% |
| 2025-05-21 | 6.30 | 6.23 | -0.08 | -1.27% | 6.19 | 6.30 | 71580 | 4459 | 1.22% |
| 2025-05-20 | 6.34 | 6.32 | 0.00 | 0.00% | 6.26 | 6.35 | 72505 | 4559 | 1.24% |
| 2025-05-19 | 6.13 | 6.32 | 0.19 | 3.10% | 6.11 | 6.35 | 190536 | 11971 | 3.25% |
| 2025-05-16 | 6.15 | 6.13 | -0.02 | -0.33% | 6.08 | 6.16 | 59757 | 3653 | 1.02% |
| 2025-05-15 | 6.17 | 6.15 | -0.03 | -0.49% | 6.08 | 6.18 | 78437 | 4806 | 1.34% |
| 2025-05-14 | 6.17 | 6.18 | 0.01 | 0.16% | 6.10 | 6.22 | 73827 | 4543 | 1.26% |
| 2025-05-13 | 6.27 | 6.17 | -0.06 | -0.96% | 6.15 | 6.43 | 114836 | 7158 | 1.96% |
| 2025-05-12 | 6.29 | 6.23 | 0.00 | 0.00% | 6.20 | 6.29 | 68818 | 4293 | 1.17% |
| 2025-05-09 | 6.35 | 6.23 | -0.14 | -2.20% | 6.22 | 6.37 | 73572 | 4606 | 1.25% |
| 2025-05-08 | 6.31 | 6.37 | 0.05 | 0.79% | 6.28 | 6.42 | 102247 | 6498 | 1.74% |
| 2025-05-07 | 6.39 | 6.32 | -0.02 | -0.32% | 6.24 | 6.46 | 134760 | 8508 | 2.30% |
| 2025-05-06 | 6.24 | 6.34 | 0.16 | 2.59% | 6.16 | 6.39 | 148665 | 9412 | 2.53% |
| 2025-04-30 | 6.16 | 6.18 | -0.05 | -0.80% | 6.16 | 6.37 | 151229 | 9464 | 2.58% |
| 2025-04-29 | 6.23 | 6.23 | 0.01 | 0.16% | 6.16 | 6.34 | 70631 | 4419 | 1.20% |
| 2025-04-28 | 6.30 | 6.22 | -0.24 | -3.72% | 6.18 | 6.40 | 170889 | 10702 | 2.91% |
| 2025-04-25 | 6.60 | 6.46 | -0.14 | -2.12% | 6.45 | 6.74 | 241139 | 15813 | 4.11% |
| 2025-04-24 | 6.57 | 6.60 | 0.02 | 0.30% | 6.50 | 6.70 | 178897 | 11787 | 3.05% |