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 | 6.41 | 6.46 | 0.05 | 0.78% | 6.38 | 6.48 | 68873 | 4430 | 1.02% |
| 2025-07-31 | 6.52 | 6.41 | -0.11 | -1.69% | 6.37 | 6.59 | 111560 | 7208 | 1.65% |
| 2025-07-30 | 6.53 | 6.52 | -0.02 | -0.31% | 6.44 | 6.55 | 89628 | 5822 | 1.33% |
| 2025-07-29 | 6.54 | 6.54 | 0.02 | 0.31% | 6.43 | 6.55 | 91302 | 5926 | 1.35% |
| 2025-07-28 | 6.55 | 6.52 | -0.04 | -0.61% | 6.47 | 6.59 | 81567 | 5314 | 1.21% |
| 2025-07-25 | 6.59 | 6.56 | -0.02 | -0.30% | 6.53 | 6.61 | 72160 | 4728 | 1.07% |
| 2025-07-24 | 6.50 | 6.58 | 0.08 | 1.23% | 6.49 | 6.62 | 83082 | 5454 | 1.23% |
| 2025-07-23 | 6.52 | 6.50 | -0.05 | -0.76% | 6.49 | 6.56 | 68627 | 4476 | 1.02% |
| 2025-07-22 | 6.55 | 6.55 | 0.00 | 0.00% | 6.44 | 6.57 | 67401 | 4390 | 1.00% |
| 2025-07-21 | 6.40 | 6.55 | 0.12 | 1.87% | 6.40 | 6.56 | 90268 | 5887 | 1.34% |
| 2025-07-18 | 6.47 | 6.43 | -0.02 | -0.31% | 6.40 | 6.48 | 52582 | 3376 | 0.78% |
| 2025-07-17 | 6.45 | 6.45 | 0.00 | 0.00% | 6.43 | 6.50 | 71369 | 4612 | 1.06% |
| 2025-07-16 | 6.36 | 6.45 | 0.08 | 1.26% | 6.30 | 6.50 | 86596 | 5571 | 1.28% |
| 2025-07-15 | 6.51 | 6.37 | -0.12 | -1.85% | 6.35 | 6.51 | 80118 | 5127 | 1.19% |
| 2025-07-14 | 6.44 | 6.49 | 0.06 | 0.93% | 6.42 | 6.52 | 77036 | 4990 | 1.14% |
| 2025-07-11 | 6.48 | 6.43 | -0.03 | -0.46% | 6.37 | 6.49 | 93794 | 6033 | 1.39% |
| 2025-07-10 | 6.40 | 6.46 | 0.06 | 0.94% | 6.38 | 6.49 | 105861 | 6809 | 1.57% |
| 2025-07-09 | 6.39 | 6.40 | 0.01 | 0.16% | 6.35 | 6.42 | 68325 | 4363 | 1.01% |
| 2025-07-08 | 6.39 | 6.39 | -0.01 | -0.16% | 6.37 | 6.42 | 80664 | 5161 | 1.19% |
| 2025-07-07 | 6.34 | 6.40 | 0.04 | 0.63% | 6.31 | 6.41 | 107406 | 6840 | 1.59% |
| 2025-07-04 | 6.41 | 6.36 | -0.04 | -0.63% | 6.33 | 6.44 | 144652 | 9247 | 2.14% |
| 2025-07-03 | 6.39 | 6.40 | 0.04 | 0.63% | 6.35 | 6.42 | 94385 | 6023 | 1.40% |
| 2025-07-02 | 6.39 | 6.43 | 0.05 | 0.78% | 6.36 | 6.46 | 128883 | 8257 | 1.91% |
| 2025-07-01 | 6.43 | 6.38 | -0.02 | -0.31% | 6.34 | 6.44 | 86932 | 5546 | 1.29% |
| 2025-06-30 | 6.40 | 6.40 | 0.01 | 0.16% | 6.36 | 6.48 | 104109 | 6663 | 1.54% |
| 2025-06-27 | 6.36 | 6.39 | 0.05 | 0.79% | 6.31 | 6.40 | 115803 | 7373 | 1.71% |
| 2025-06-26 | 6.31 | 6.34 | 0.02 | 0.32% | 6.31 | 6.41 | 130451 | 8303 | 1.93% |
| 2025-06-25 | 6.32 | 6.32 | 0.02 | 0.32% | 6.27 | 6.34 | 103612 | 6540 | 1.53% |
| 2025-06-24 | 6.21 | 6.30 | 0.07 | 1.12% | 6.19 | 6.32 | 88902 | 5568 | 1.32% |
| 2025-06-23 | 6.20 | 6.23 | 0.03 | 0.48% | 6.17 | 6.25 | 63765 | 3961 | 0.94% |
| 2025-06-20 | 6.25 | 6.20 | -0.04 | -0.64% | 6.19 | 6.28 | 43802 | 2726 | 0.65% |
| 2025-06-19 | 6.27 | 6.24 | -0.06 | -0.95% | 6.19 | 6.30 | 71751 | 4478 | 1.06% |
| 2025-06-18 | 6.34 | 6.30 | -0.04 | -0.63% | 6.25 | 6.37 | 67944 | 4271 | 1.01% |
| 2025-06-17 | 6.35 | 6.34 | 0.00 | 0.00% | 6.30 | 6.39 | 90719 | 5747 | 1.34% |
| 2025-06-16 | 6.28 | 6.34 | 0.00 | 0.00% | 6.28 | 6.40 | 125510 | 7957 | 1.86% |
| 2025-06-13 | 6.32 | 6.34 | 0.05 | 0.79% | 6.24 | 6.42 | 188886 | 11988 | 2.80% |
| 2025-06-12 | 6.26 | 6.29 | 0.01 | 0.16% | 6.23 | 6.33 | 67538 | 4245 | 1.00% |
| 2025-06-11 | 6.23 | 6.28 | 0.02 | 0.32% | 6.22 | 6.32 | 61925 | 3892 | 0.92% |
| 2025-06-10 | 6.29 | 6.26 | -0.02 | -0.32% | 6.17 | 6.34 | 66983 | 4189 | 0.99% |
| 2025-06-09 | 6.23 | 6.28 | 0.05 | 0.80% | 6.20 | 6.29 | 63633 | 3976 | 0.94% |
| 2025-06-06 | 6.16 | 6.23 | 0.04 | 0.65% | 6.16 | 6.32 | 72676 | 4519 | 1.08% |
| 2025-06-05 | 6.19 | 6.19 | -0.01 | -0.16% | 6.14 | 6.21 | 56652 | 3494 | 0.84% |
| 2025-06-04 | 6.16 | 6.20 | 0.04 | 0.65% | 6.14 | 6.21 | 56998 | 3522 | 0.84% |
| 2025-06-03 | 6.10 | 6.16 | 0.06 | 0.98% | 6.05 | 6.19 | 78925 | 4855 | 1.17% |
| 2025-05-30 | 6.13 | 6.10 | -0.03 | -0.49% | 6.07 | 6.16 | 57750 | 3528 | 0.85% |
| 2025-05-29 | 6.12 | 6.13 | 0.01 | 0.16% | 6.10 | 6.18 | 70444 | 4325 | 1.04% |
| 2025-05-28 | 6.11 | 6.12 | -0.01 | -0.16% | 6.07 | 6.16 | 48660 | 2975 | 0.72% |
| 2025-05-27 | 6.14 | 6.13 | 0.01 | 0.16% | 6.07 | 6.16 | 70391 | 4309 | 1.04% |
| 2025-05-26 | 6.03 | 6.12 | 0.07 | 1.16% | 6.02 | 6.15 | 78621 | 4802 | 1.16% |
| 2025-05-23 | 6.12 | 6.05 | -0.06 | -0.98% | 6.05 | 6.17 | 64680 | 3947 | 0.96% |
| 2025-05-22 | 6.18 | 6.11 | -0.08 | -1.29% | 6.09 | 6.20 | 71870 | 4410 | 1.06% |
| 2025-05-21 | 6.16 | 6.19 | 0.04 | 0.65% | 6.11 | 6.19 | 54396 | 3344 | 0.81% |
| 2025-05-20 | 6.12 | 6.15 | 0.04 | 0.65% | 6.09 | 6.17 | 65703 | 4029 | 0.97% |
| 2025-05-19 | 6.02 | 6.11 | 0.09 | 1.50% | 6.02 | 6.14 | 90945 | 5540 | 1.35% |
| 2025-05-16 | 6.05 | 6.02 | -0.02 | -0.33% | 6.00 | 6.05 | 44133 | 2660 | 0.65% |
| 2025-05-15 | 6.07 | 6.04 | -0.01 | -0.17% | 6.02 | 6.08 | 39453 | 2385 | 0.58% |
| 2025-05-14 | 6.04 | 6.05 | 0.02 | 0.33% | 5.99 | 6.08 | 53614 | 3239 | 0.79% |
| 2025-05-13 | 6.11 | 6.03 | -0.05 | -0.82% | 6.02 | 6.13 | 62776 | 3804 | 0.93% |
| 2025-05-12 | 6.06 | 6.08 | 0.04 | 0.66% | 5.98 | 6.10 | 96496 | 5842 | 1.43% |
| 2025-05-09 | 6.00 | 6.04 | 0.03 | 0.50% | 5.97 | 6.08 | 83249 | 5014 | 1.23% |
| 2025-05-08 | 5.97 | 6.01 | 0.04 | 0.67% | 5.89 | 6.05 | 87836 | 5269 | 1.30% |
| 2025-05-07 | 5.96 | 5.97 | 0.04 | 0.67% | 5.92 | 5.99 | 100962 | 6014 | 1.49% |
| 2025-05-06 | 5.84 | 5.93 | 0.12 | 2.07% | 5.81 | 5.93 | 71358 | 4199 | 1.06% |
| 2025-04-30 | 5.82 | 5.81 | -0.01 | -0.17% | 5.80 | 5.90 | 69682 | 4071 | 1.03% |
| 2025-04-29 | 5.86 | 5.82 | -0.03 | -0.51% | 5.78 | 5.91 | 79521 | 4646 | 1.18% |
| 2025-04-28 | 5.97 | 5.85 | -0.09 | -1.52% | 5.82 | 5.97 | 79524 | 4658 | 1.18% |
| 2025-04-25 | 5.96 | 5.94 | 0.05 | 0.85% | 5.91 | 6.02 | 96474 | 5749 | 1.43% |