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 | 6.32 | 6.35 | -0.01 | -0.16% | 6.32 | 6.39 | 65915 | 4182 | 1.73% |
| 2025-07-31 | 6.53 | 6.36 | -0.22 | -3.34% | 6.32 | 6.54 | 147465 | 9446 | 3.88% |
| 2025-07-30 | 6.51 | 6.58 | 0.07 | 1.08% | 6.49 | 6.63 | 146359 | 9597 | 3.85% |
| 2025-07-29 | 6.51 | 6.51 | -0.01 | -0.15% | 6.43 | 6.53 | 94143 | 6102 | 2.48% |
| 2025-07-28 | 6.63 | 6.52 | -0.10 | -1.51% | 6.47 | 6.63 | 109119 | 7106 | 2.87% |
| 2025-07-25 | 6.73 | 6.62 | -0.11 | -1.63% | 6.60 | 6.77 | 143252 | 9544 | 3.77% |
| 2025-07-24 | 6.55 | 6.73 | 0.10 | 1.51% | 6.55 | 6.75 | 198306 | 13257 | 5.22% |
| 2025-07-23 | 6.70 | 6.63 | -0.07 | -1.04% | 6.61 | 6.83 | 239996 | 16084 | 6.32% |
| 2025-07-22 | 6.62 | 6.70 | 0.12 | 1.82% | 6.58 | 6.76 | 324704 | 21622 | 8.54% |
| 2025-07-21 | 6.36 | 6.58 | 0.26 | 4.11% | 6.36 | 6.65 | 316227 | 20642 | 8.32% |
| 2025-07-18 | 6.35 | 6.32 | 0.01 | 0.16% | 6.28 | 6.38 | 105899 | 6694 | 2.79% |
| 2025-07-17 | 6.25 | 6.31 | 0.05 | 0.80% | 6.22 | 6.34 | 88866 | 5587 | 2.34% |
| 2025-07-16 | 6.24 | 6.26 | 0.02 | 0.32% | 6.18 | 6.27 | 88653 | 5529 | 2.33% |
| 2025-07-15 | 6.37 | 6.24 | -0.16 | -2.50% | 6.16 | 6.39 | 149654 | 9363 | 3.94% |
| 2025-07-14 | 6.49 | 6.40 | -0.08 | -1.23% | 6.37 | 6.55 | 164580 | 10595 | 4.33% |
| 2025-07-11 | 6.51 | 6.48 | -0.01 | -0.15% | 6.38 | 6.66 | 317259 | 20676 | 8.35% |
| 2025-07-10 | 6.34 | 6.49 | 0.17 | 2.69% | 6.33 | 6.50 | 264960 | 17072 | 6.97% |
| 2025-07-09 | 6.47 | 6.32 | -0.03 | -0.47% | 6.30 | 6.50 | 180116 | 11506 | 4.74% |
| 2025-07-08 | 6.24 | 6.35 | 0.11 | 1.76% | 6.23 | 6.38 | 124788 | 7887 | 3.28% |
| 2025-07-07 | 6.21 | 6.24 | 0.00 | 0.00% | 6.19 | 6.28 | 92280 | 5761 | 2.43% |
| 2025-07-04 | 6.32 | 6.24 | -0.11 | -1.73% | 6.22 | 6.38 | 138889 | 8745 | 3.65% |
| 2025-07-03 | 6.45 | 6.35 | -0.09 | -1.40% | 6.30 | 6.46 | 193759 | 12291 | 5.10% |
| 2025-07-02 | 6.24 | 6.44 | 0.17 | 2.71% | 6.22 | 6.51 | 322320 | 20629 | 8.48% |
| 2025-07-01 | 6.22 | 6.27 | 0.05 | 0.80% | 6.16 | 6.27 | 118716 | 7389 | 3.12% |
| 2025-06-30 | 6.17 | 6.22 | 0.05 | 0.81% | 6.14 | 6.27 | 121829 | 7557 | 3.21% |
| 2025-06-27 | 6.15 | 6.17 | 0.02 | 0.33% | 6.14 | 6.22 | 113095 | 6985 | 2.98% |
| 2025-06-26 | 6.23 | 6.15 | -0.07 | -1.13% | 6.14 | 6.28 | 141505 | 8759 | 3.72% |
| 2025-06-25 | 6.23 | 6.22 | -0.03 | -0.48% | 6.14 | 6.24 | 164320 | 10174 | 4.32% |
| 2025-06-24 | 6.26 | 6.25 | -0.01 | -0.16% | 6.18 | 6.36 | 220436 | 13743 | 5.80% |
| 2025-06-23 | 6.19 | 6.26 | -0.02 | -0.32% | 6.07 | 6.29 | 400422 | 24797 | 10.54% |
| 2025-06-20 | 5.86 | 6.28 | 0.57 | 9.98% | 5.75 | 6.28 | 453084 | 27998 | 11.92% |
| 2025-06-19 | 5.80 | 5.71 | -0.09 | -1.55% | 5.69 | 5.82 | 53286 | 3057 | 1.40% |
| 2025-06-18 | 5.87 | 5.80 | -0.10 | -1.69% | 5.79 | 5.97 | 69721 | 4073 | 1.83% |
| 2025-06-17 | 5.92 | 5.90 | -0.15 | -2.48% | 5.82 | 5.92 | 107897 | 6324 | 2.84% |
| 2025-06-16 | 6.08 | 6.05 | 0.00 | 0.00% | 6.03 | 6.15 | 86675 | 5283 | 2.28% |
| 2025-06-13 | 6.03 | 6.05 | 0.02 | 0.33% | 6.01 | 6.11 | 84892 | 5143 | 2.23% |
| 2025-06-12 | 6.02 | 6.03 | 0.01 | 0.17% | 5.98 | 6.04 | 41378 | 2486 | 1.09% |
| 2025-06-11 | 5.96 | 6.02 | 0.06 | 1.01% | 5.94 | 6.05 | 45324 | 2725 | 1.19% |
| 2025-06-10 | 6.02 | 5.96 | -0.07 | -1.16% | 5.92 | 6.04 | 54003 | 3224 | 1.42% |
| 2025-06-09 | 6.01 | 6.03 | 0.00 | 0.00% | 5.98 | 6.04 | 53306 | 3201 | 1.40% |
| 2025-06-06 | 5.91 | 6.07 | 0.15 | 2.53% | 5.91 | 6.15 | 99296 | 6015 | 2.61% |
| 2025-06-05 | 5.97 | 5.92 | -0.05 | -0.84% | 5.91 | 6.03 | 58375 | 3485 | 1.54% |
| 2025-06-04 | 5.91 | 5.97 | 0.07 | 1.19% | 5.88 | 5.98 | 50297 | 2990 | 1.32% |
| 2025-06-03 | 5.88 | 5.90 | 0.01 | 0.17% | 5.85 | 5.92 | 25807 | 1521 | 0.68% |
| 2025-05-30 | 5.95 | 5.89 | -0.06 | -1.01% | 5.86 | 5.95 | 32409 | 1909 | 0.85% |
| 2025-05-29 | 5.93 | 5.95 | 0.03 | 0.51% | 5.87 | 5.97 | 39367 | 2338 | 1.04% |
| 2025-05-28 | 5.93 | 5.92 | -0.02 | -0.34% | 5.89 | 5.98 | 34782 | 2061 | 0.92% |
| 2025-05-27 | 5.90 | 5.94 | 0.02 | 0.34% | 5.85 | 5.94 | 33952 | 2003 | 0.89% |
| 2025-05-26 | 5.87 | 5.92 | 0.05 | 0.85% | 5.85 | 5.94 | 28889 | 1704 | 0.76% |
| 2025-05-23 | 5.86 | 5.87 | 0.03 | 0.51% | 5.82 | 5.97 | 50570 | 2983 | 1.33% |
| 2025-05-22 | 5.93 | 5.84 | -0.12 | -2.01% | 5.82 | 5.98 | 46600 | 2748 | 1.23% |
| 2025-05-21 | 5.99 | 5.96 | -0.03 | -0.50% | 5.94 | 6.00 | 43964 | 2619 | 1.16% |
| 2025-05-20 | 5.93 | 5.99 | 0.07 | 1.18% | 5.90 | 6.01 | 57862 | 3448 | 1.52% |
| 2025-05-19 | 5.89 | 5.92 | 0.07 | 1.20% | 5.86 | 5.94 | 43085 | 2547 | 1.13% |
| 2025-05-16 | 5.89 | 5.85 | -0.03 | -0.51% | 5.81 | 5.92 | 39844 | 2335 | 1.05% |
| 2025-05-15 | 5.87 | 5.88 | -0.01 | -0.17% | 5.87 | 5.93 | 41517 | 2447 | 1.09% |
| 2025-05-14 | 5.93 | 5.89 | 0.00 | 0.00% | 5.85 | 5.93 | 42353 | 2491 | 1.11% |
| 2025-05-13 | 5.95 | 5.89 | -0.02 | -0.34% | 5.88 | 5.99 | 40446 | 2399 | 1.06% |
| 2025-05-12 | 5.96 | 5.91 | -0.02 | -0.34% | 5.88 | 5.96 | 29455 | 1740 | 0.78% |
| 2025-05-09 | 5.93 | 5.93 | 0.00 | 0.00% | 5.87 | 5.94 | 34649 | 2047 | 0.91% |
| 2025-05-08 | 5.90 | 5.93 | 0.03 | 0.51% | 5.84 | 5.95 | 38597 | 2280 | 1.02% |
| 2025-05-07 | 5.93 | 5.90 | 0.03 | 0.51% | 5.87 | 5.96 | 39572 | 2335 | 1.04% |
| 2025-05-06 | 5.84 | 5.87 | 0.10 | 1.73% | 5.78 | 5.88 | 38542 | 2252 | 1.01% |
| 2025-04-30 | 5.80 | 5.77 | -0.03 | -0.52% | 5.75 | 5.83 | 37958 | 2196 | 1.00% |
| 2025-04-29 | 5.72 | 5.80 | 0.08 | 1.40% | 5.68 | 5.87 | 43584 | 2534 | 1.15% |
| 2025-04-28 | 5.82 | 5.72 | -0.09 | -1.55% | 5.70 | 5.84 | 35377 | 2032 | 0.93% |
| 2025-04-25 | 5.81 | 5.81 | -0.01 | -0.17% | 5.79 | 5.87 | 32750 | 1906 | 0.86% |
| 2025-04-24 | 5.87 | 5.82 | -0.05 | -0.85% | 5.77 | 5.89 | 35700 | 2081 | 0.94% |