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 | 6.63 | 6.63 | 0.00 | 0.00% | 6.60 | 6.70 | 336596 | 22371 | 1.62% |
| 2025-07-31 | 6.80 | 6.63 | -0.27 | -3.91% | 6.60 | 6.85 | 763556 | 51296 | 3.67% |
| 2025-07-30 | 6.94 | 6.90 | -0.09 | -1.29% | 6.80 | 6.98 | 449267 | 31022 | 2.16% |
| 2025-07-29 | 6.94 | 6.99 | 0.05 | 0.72% | 6.80 | 6.99 | 626219 | 43205 | 3.01% |
| 2025-07-28 | 6.96 | 6.94 | -0.04 | -0.57% | 6.90 | 7.07 | 586128 | 40880 | 2.82% |
| 2025-07-25 | 6.99 | 6.98 | -0.06 | -0.85% | 6.90 | 7.09 | 837099 | 58502 | 4.02% |
| 2025-07-24 | 6.77 | 7.04 | 0.14 | 2.03% | 6.77 | 7.07 | 1338127 | 92881 | 6.43% |
| 2025-07-23 | 6.65 | 6.90 | 0.25 | 3.76% | 6.63 | 7.18 | 1590010 | 109694 | 7.64% |
| 2025-07-22 | 6.60 | 6.65 | 0.01 | 0.15% | 6.49 | 6.69 | 554481 | 36501 | 2.67% |
| 2025-07-21 | 6.52 | 6.64 | 0.10 | 1.53% | 6.49 | 6.65 | 607348 | 40113 | 2.92% |
| 2025-07-18 | 6.53 | 6.54 | -0.01 | -0.15% | 6.49 | 6.57 | 423525 | 27639 | 2.04% |
| 2025-07-17 | 6.52 | 6.55 | 0.03 | 0.46% | 6.48 | 6.56 | 485985 | 31671 | 2.34% |
| 2025-07-16 | 6.52 | 6.52 | -0.03 | -0.46% | 6.43 | 6.59 | 540667 | 35133 | 2.60% |
| 2025-07-15 | 6.70 | 6.55 | -0.09 | -1.36% | 6.50 | 6.75 | 1004465 | 66255 | 4.83% |
| 2025-07-14 | 6.82 | 6.64 | -0.18 | -2.64% | 6.57 | 6.92 | 1561500 | 104405 | 7.51% |
| 2025-07-11 | 6.55 | 6.82 | 0.62 | 10.00% | 6.45 | 6.82 | 1246921 | 83935 | 5.99% |
| 2025-07-10 | 6.01 | 6.20 | 0.17 | 2.82% | 6.01 | 6.33 | 755276 | 46770 | 3.63% |
| 2025-07-09 | 6.02 | 6.03 | 0.01 | 0.17% | 6.00 | 6.09 | 384960 | 23307 | 1.85% |
| 2025-07-08 | 5.98 | 6.07 | 0.06 | 1.00% | 5.97 | 6.07 | 341416 | 20587 | 1.64% |
| 2025-07-07 | 5.88 | 6.01 | 0.10 | 1.69% | 5.88 | 6.04 | 368956 | 22038 | 1.77% |
| 2025-07-04 | 5.92 | 5.91 | -0.01 | -0.17% | 5.87 | 6.00 | 321746 | 19090 | 1.55% |
| 2025-07-03 | 5.90 | 5.92 | 0.02 | 0.34% | 5.89 | 5.94 | 211407 | 12505 | 1.02% |
| 2025-07-02 | 5.93 | 5.90 | -0.02 | -0.34% | 5.87 | 5.94 | 201309 | 11876 | 0.97% |
| 2025-07-01 | 5.96 | 5.92 | -0.05 | -0.84% | 5.88 | 6.00 | 254035 | 15029 | 1.22% |
| 2025-06-30 | 6.00 | 5.97 | -0.04 | -0.67% | 5.93 | 6.05 | 299569 | 17882 | 1.44% |
| 2025-06-27 | 5.98 | 6.01 | 0.02 | 0.33% | 5.98 | 6.17 | 557411 | 33831 | 2.68% |
| 2025-06-26 | 6.06 | 5.99 | -0.07 | -1.16% | 5.97 | 6.07 | 520794 | 31302 | 2.50% |
| 2025-06-25 | 5.79 | 6.06 | 0.27 | 4.66% | 5.77 | 6.12 | 907064 | 54014 | 4.36% |
| 2025-06-24 | 5.60 | 5.79 | 0.20 | 3.58% | 5.59 | 5.83 | 496937 | 28605 | 2.39% |
| 2025-06-23 | 5.50 | 5.59 | 0.08 | 1.45% | 5.48 | 5.61 | 201828 | 11211 | 0.97% |
| 2025-06-20 | 5.55 | 5.51 | -0.05 | -0.90% | 5.51 | 5.58 | 166340 | 9226 | 0.80% |
| 2025-06-19 | 5.67 | 5.56 | -0.12 | -2.11% | 5.52 | 5.68 | 303829 | 16992 | 1.46% |
| 2025-06-18 | 5.76 | 5.68 | -0.09 | -1.56% | 5.64 | 5.77 | 269578 | 15309 | 1.30% |
| 2025-06-17 | 5.76 | 5.77 | 0.00 | 0.00% | 5.73 | 5.80 | 159921 | 9208 | 0.77% |
| 2025-06-16 | 5.64 | 5.77 | 0.11 | 1.94% | 5.63 | 5.77 | 339134 | 19403 | 1.63% |
| 2025-06-13 | 5.78 | 5.66 | -0.14 | -2.41% | 5.64 | 5.79 | 591944 | 33723 | 2.85% |
| 2025-06-12 | 5.81 | 5.80 | -0.03 | -0.51% | 5.77 | 5.87 | 332794 | 19344 | 1.60% |
| 2025-06-11 | 5.75 | 5.83 | 0.08 | 1.39% | 5.74 | 5.89 | 322157 | 18805 | 1.55% |
| 2025-06-10 | 5.85 | 5.75 | -0.11 | -1.88% | 5.72 | 5.85 | 275445 | 15910 | 1.32% |
| 2025-06-09 | 5.81 | 5.86 | 0.09 | 1.56% | 5.79 | 5.88 | 275673 | 16115 | 1.32% |
| 2025-06-06 | 5.83 | 5.77 | -0.06 | -1.03% | 5.76 | 5.86 | 162123 | 9397 | 0.78% |
| 2025-06-05 | 5.79 | 5.83 | 0.04 | 0.69% | 5.77 | 5.85 | 262950 | 15266 | 1.26% |
| 2025-06-04 | 5.73 | 5.79 | 0.05 | 0.87% | 5.70 | 5.81 | 275543 | 15909 | 1.32% |
| 2025-06-03 | 5.67 | 5.74 | 0.05 | 0.88% | 5.64 | 5.75 | 185651 | 10603 | 0.89% |
| 2025-05-30 | 5.71 | 5.69 | -0.04 | -0.70% | 5.67 | 5.73 | 138082 | 7860 | 0.66% |
| 2025-05-29 | 5.67 | 5.73 | 0.07 | 1.24% | 5.66 | 5.74 | 191454 | 10933 | 0.92% |
| 2025-05-28 | 5.69 | 5.66 | -0.03 | -0.53% | 5.66 | 5.70 | 101303 | 5748 | 0.49% |
| 2025-05-27 | 5.69 | 5.69 | -0.01 | -0.18% | 5.66 | 5.71 | 125088 | 7104 | 0.60% |
| 2025-05-26 | 5.67 | 5.70 | 0.00 | 0.00% | 5.66 | 5.71 | 129670 | 7368 | 0.62% |
| 2025-05-23 | 5.79 | 5.70 | -0.09 | -1.55% | 5.68 | 5.81 | 203875 | 11716 | 0.98% |
| 2025-05-22 | 5.87 | 5.79 | -0.08 | -1.36% | 5.78 | 5.87 | 164272 | 9552 | 0.79% |
| 2025-05-21 | 5.88 | 5.87 | -0.02 | -0.34% | 5.86 | 5.90 | 136769 | 8038 | 0.66% |
| 2025-05-20 | 5.85 | 5.89 | 0.03 | 0.51% | 5.82 | 5.91 | 189075 | 11084 | 0.91% |
| 2025-05-19 | 5.83 | 5.86 | 0.04 | 0.69% | 5.79 | 5.87 | 176517 | 10296 | 0.85% |
| 2025-05-16 | 5.87 | 5.82 | -0.05 | -0.85% | 5.81 | 5.90 | 220836 | 12895 | 1.06% |
| 2025-05-15 | 6.00 | 5.87 | -0.19 | -3.14% | 5.87 | 6.04 | 391819 | 23260 | 1.88% |
| 2025-05-14 | 5.83 | 6.06 | 0.23 | 3.95% | 5.77 | 6.18 | 680534 | 40804 | 3.27% |
| 2025-05-13 | 5.92 | 5.83 | -0.05 | -0.85% | 5.82 | 5.92 | 197472 | 11566 | 0.95% |
| 2025-05-12 | 5.81 | 5.88 | 0.10 | 1.73% | 5.78 | 5.89 | 222142 | 12979 | 1.07% |
| 2025-05-09 | 5.88 | 5.78 | -0.08 | -1.37% | 5.77 | 5.90 | 156032 | 9066 | 0.75% |
| 2025-05-08 | 5.80 | 5.86 | 0.03 | 0.51% | 5.79 | 5.89 | 184306 | 10781 | 0.89% |
| 2025-05-07 | 5.93 | 5.83 | 0.04 | 0.69% | 5.79 | 6.01 | 326628 | 19205 | 1.57% |
| 2025-05-06 | 5.70 | 5.79 | 0.12 | 2.12% | 5.69 | 5.81 | 275532 | 15901 | 1.32% |
| 2025-04-30 | 5.70 | 5.67 | -0.01 | -0.18% | 5.66 | 5.75 | 162809 | 9281 | 0.78% |
| 2025-04-29 | 5.70 | 5.68 | -0.02 | -0.35% | 5.66 | 5.74 | 136024 | 7754 | 0.65% |
| 2025-04-28 | 5.83 | 5.70 | -0.13 | -2.23% | 5.69 | 5.83 | 221985 | 12710 | 1.07% |
| 2025-04-25 | 5.80 | 5.83 | -0.04 | -0.68% | 5.69 | 5.86 | 352868 | 20395 | 1.70% |
| 2025-04-24 | 5.87 | 5.87 | -0.01 | -0.17% | 5.80 | 5.90 | 206626 | 12084 | 0.99% |