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 | 6.61 | 6.62 | -0.01 | -0.15% | 6.57 | 6.69 | 64670 | 4276 | 2.08% |
| 2025-07-31 | 6.70 | 6.63 | -0.10 | -1.49% | 6.58 | 6.71 | 94869 | 6288 | 3.05% |
| 2025-07-30 | 6.68 | 6.73 | 0.07 | 1.05% | 6.60 | 6.75 | 97588 | 6519 | 3.14% |
| 2025-07-29 | 6.69 | 6.66 | -0.01 | -0.15% | 6.59 | 6.74 | 87566 | 5818 | 2.81% |
| 2025-07-28 | 6.69 | 6.67 | -0.02 | -0.30% | 6.62 | 6.71 | 77777 | 5180 | 2.50% |
| 2025-07-25 | 6.78 | 6.69 | -0.12 | -1.76% | 6.67 | 6.80 | 96330 | 6462 | 3.10% |
| 2025-07-24 | 6.66 | 6.81 | 0.15 | 2.25% | 6.66 | 6.86 | 130921 | 8884 | 4.21% |
| 2025-07-23 | 6.70 | 6.66 | -0.04 | -0.60% | 6.64 | 6.80 | 123448 | 8302 | 3.97% |
| 2025-07-22 | 6.69 | 6.70 | 0.04 | 0.60% | 6.57 | 6.71 | 105950 | 7038 | 3.40% |
| 2025-07-21 | 6.59 | 6.66 | 0.11 | 1.68% | 6.57 | 6.70 | 104135 | 6927 | 3.35% |
| 2025-07-18 | 6.66 | 6.55 | -0.07 | -1.06% | 6.51 | 6.66 | 87076 | 5703 | 2.80% |
| 2025-07-17 | 6.58 | 6.62 | 0.06 | 0.91% | 6.55 | 6.77 | 135814 | 9021 | 4.36% |
| 2025-07-16 | 6.56 | 6.56 | 0.04 | 0.61% | 6.50 | 6.60 | 79172 | 5191 | 2.54% |
| 2025-07-15 | 6.66 | 6.52 | -0.10 | -1.51% | 6.43 | 6.66 | 107101 | 6987 | 3.44% |
| 2025-07-14 | 6.67 | 6.62 | 0.00 | 0.00% | 6.56 | 6.72 | 132269 | 8789 | 4.25% |
| 2025-07-11 | 6.58 | 6.62 | 0.04 | 0.61% | 6.48 | 6.66 | 132836 | 8736 | 4.27% |
| 2025-07-10 | 6.55 | 6.58 | 0.06 | 0.92% | 6.48 | 6.62 | 117344 | 7709 | 3.77% |
| 2025-07-09 | 6.50 | 6.52 | 0.03 | 0.46% | 6.46 | 6.53 | 68776 | 4466 | 2.21% |
| 2025-07-08 | 6.44 | 6.49 | 0.07 | 1.09% | 6.39 | 6.49 | 69014 | 4460 | 2.22% |
| 2025-07-07 | 6.37 | 6.42 | 0.08 | 1.26% | 6.33 | 6.44 | 67458 | 4318 | 2.17% |
| 2025-07-04 | 6.43 | 6.34 | -0.06 | -0.94% | 6.33 | 6.43 | 68241 | 4346 | 2.19% |
| 2025-07-03 | 6.37 | 6.40 | 0.03 | 0.47% | 6.35 | 6.47 | 60382 | 3869 | 1.94% |
| 2025-07-02 | 6.37 | 6.37 | 0.00 | 0.00% | 6.34 | 6.43 | 75237 | 4802 | 2.42% |
| 2025-07-01 | 6.37 | 6.37 | -0.01 | -0.16% | 6.32 | 6.41 | 68480 | 4361 | 2.20% |
| 2025-06-30 | 6.42 | 6.38 | 0.00 | 0.00% | 6.35 | 6.42 | 69329 | 4426 | 2.23% |
| 2025-06-27 | 6.35 | 6.38 | 0.02 | 0.31% | 6.30 | 6.40 | 94332 | 6009 | 3.03% |
| 2025-06-26 | 6.38 | 6.36 | 0.01 | 0.16% | 6.24 | 6.40 | 97369 | 6168 | 3.13% |
| 2025-06-25 | 6.25 | 6.35 | 0.17 | 2.75% | 6.20 | 6.39 | 144492 | 9100 | 4.64% |
| 2025-06-24 | 6.09 | 6.18 | 0.09 | 1.48% | 6.09 | 6.20 | 63115 | 3893 | 2.03% |
| 2025-06-23 | 5.96 | 6.09 | 0.07 | 1.16% | 5.91 | 6.09 | 65334 | 3949 | 2.10% |
| 2025-06-20 | 5.99 | 6.02 | 0.03 | 0.50% | 5.94 | 6.05 | 60448 | 3635 | 1.94% |
| 2025-06-19 | 6.15 | 5.99 | -0.19 | -3.07% | 5.97 | 6.20 | 81664 | 4948 | 2.62% |
| 2025-06-18 | 6.20 | 6.18 | -0.04 | -0.64% | 6.11 | 6.24 | 61958 | 3819 | 1.99% |
| 2025-06-17 | 6.30 | 6.22 | -0.03 | -0.48% | 6.20 | 6.32 | 65967 | 4124 | 2.12% |
| 2025-06-16 | 6.13 | 6.25 | 0.08 | 1.30% | 6.02 | 6.28 | 93470 | 5817 | 3.00% |
| 2025-06-13 | 6.54 | 6.17 | -0.32 | -4.93% | 6.14 | 6.54 | 195603 | 12225 | 6.29% |
| 2025-06-12 | 6.45 | 6.49 | -0.05 | -0.76% | 6.45 | 6.56 | 117265 | 7622 | 3.77% |
| 2025-06-11 | 6.35 | 6.54 | 0.19 | 2.99% | 6.35 | 6.66 | 204445 | 13344 | 6.57% |
| 2025-06-10 | 6.42 | 6.35 | -0.08 | -1.24% | 6.23 | 6.44 | 105623 | 6709 | 3.39% |
| 2025-06-09 | 6.39 | 6.43 | 0.07 | 1.10% | 6.33 | 6.43 | 83943 | 5369 | 2.70% |
| 2025-06-06 | 6.47 | 6.36 | -0.08 | -1.24% | 6.31 | 6.49 | 100370 | 6394 | 3.23% |
| 2025-06-05 | 6.56 | 6.44 | -0.10 | -1.53% | 6.41 | 6.69 | 153991 | 10016 | 4.95% |
| 2025-06-04 | 6.40 | 6.54 | 0.16 | 2.51% | 6.35 | 6.55 | 139880 | 9053 | 4.49% |
| 2025-06-03 | 6.31 | 6.38 | 0.05 | 0.79% | 6.24 | 6.42 | 79625 | 5072 | 2.56% |
| 2025-05-30 | 6.41 | 6.33 | -0.11 | -1.71% | 6.30 | 6.47 | 98936 | 6287 | 3.18% |
| 2025-05-29 | 6.35 | 6.44 | 0.09 | 1.42% | 6.22 | 6.45 | 150133 | 9590 | 4.82% |
| 2025-05-28 | 6.25 | 6.35 | 0.09 | 1.44% | 6.23 | 6.38 | 123100 | 7790 | 3.96% |
| 2025-05-27 | 6.23 | 6.26 | 0.04 | 0.64% | 6.17 | 6.28 | 95830 | 5979 | 3.08% |
| 2025-05-26 | 6.26 | 6.22 | 0.02 | 0.32% | 6.13 | 6.26 | 83055 | 5159 | 2.67% |
| 2025-05-23 | 6.38 | 6.20 | -0.18 | -2.82% | 6.20 | 6.42 | 128456 | 8084 | 4.13% |
| 2025-05-22 | 6.63 | 6.38 | -0.28 | -4.20% | 6.37 | 6.71 | 169419 | 11042 | 5.44% |
| 2025-05-21 | 6.84 | 6.66 | -0.03 | -0.45% | 6.57 | 6.84 | 199399 | 13253 | 6.41% |
| 2025-05-20 | 6.54 | 6.69 | 0.17 | 2.61% | 6.49 | 6.72 | 227924 | 15093 | 7.32% |
| 2025-05-19 | 6.38 | 6.52 | 0.14 | 2.19% | 6.36 | 6.53 | 166298 | 10755 | 5.34% |
| 2025-05-16 | 6.35 | 6.38 | 0.01 | 0.16% | 6.27 | 6.39 | 115053 | 7283 | 3.70% |
| 2025-05-15 | 6.34 | 6.37 | -0.02 | -0.31% | 6.30 | 6.42 | 138711 | 8833 | 4.46% |
| 2025-05-14 | 6.27 | 6.39 | 0.08 | 1.27% | 6.24 | 6.40 | 153441 | 9684 | 4.93% |
| 2025-05-13 | 6.41 | 6.31 | -0.07 | -1.10% | 6.30 | 6.46 | 143370 | 9156 | 4.61% |
| 2025-05-12 | 6.40 | 6.38 | 0.05 | 0.79% | 6.34 | 6.43 | 153364 | 9783 | 4.93% |
| 2025-05-09 | 6.59 | 6.33 | -0.34 | -5.10% | 6.33 | 6.61 | 261559 | 16781 | 8.40% |
| 2025-05-08 | 6.48 | 6.67 | 0.16 | 2.46% | 6.39 | 6.75 | 340176 | 22475 | 10.93% |
| 2025-05-07 | 6.47 | 6.51 | 0.11 | 1.72% | 6.40 | 6.57 | 255873 | 16585 | 8.22% |
| 2025-05-06 | 6.33 | 6.40 | 0.10 | 1.59% | 6.24 | 6.41 | 208739 | 13261 | 6.71% |
| 2025-04-30 | 6.21 | 6.30 | 0.08 | 1.29% | 6.21 | 6.66 | 230124 | 14638 | 7.39% |
| 2025-04-29 | 6.13 | 6.22 | 0.12 | 1.97% | 6.05 | 6.31 | 214510 | 13199 | 6.89% |
| 2025-04-28 | 6.40 | 6.10 | -0.25 | -3.94% | 6.08 | 6.41 | 194436 | 12054 | 6.25% |
| 2025-04-25 | 6.35 | 6.35 | -0.11 | -1.70% | 6.20 | 6.47 | 212085 | 13452 | 6.81% |
| 2025-04-24 | 6.75 | 6.46 | -0.24 | -3.58% | 6.29 | 6.82 | 397275 | 25963 | 12.77% |