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 | 6.47 | 6.48 | 0.03 | 0.47% | 6.38 | 6.51 | 941892 | 60832 | 0.45% |
| 2025-07-31 | 6.51 | 6.45 | -0.06 | -0.92% | 6.38 | 6.53 | 1142467 | 73582 | 0.54% |
| 2025-07-30 | 6.49 | 6.51 | 0.05 | 0.77% | 6.47 | 6.58 | 1216515 | 79345 | 0.58% |
| 2025-07-29 | 6.61 | 6.46 | -0.13 | -1.97% | 6.45 | 6.64 | 1109813 | 72442 | 0.52% |
| 2025-07-28 | 6.56 | 6.59 | 0.03 | 0.46% | 6.55 | 6.67 | 1174998 | 77731 | 0.56% |
| 2025-07-25 | 6.60 | 6.56 | -0.04 | -0.61% | 6.55 | 6.63 | 1020898 | 67247 | 0.48% |
| 2025-07-24 | 6.70 | 6.60 | -0.10 | -1.49% | 6.58 | 6.71 | 1404366 | 92951 | 0.66% |
| 2025-07-23 | 6.69 | 6.70 | 0.01 | 0.15% | 6.68 | 6.77 | 1049351 | 70612 | 0.50% |
| 2025-07-22 | 6.78 | 6.69 | -0.10 | -1.47% | 6.66 | 6.80 | 1120111 | 75147 | 0.53% |
| 2025-07-21 | 6.85 | 6.79 | -0.07 | -1.02% | 6.74 | 6.86 | 1209902 | 82000 | 0.57% |
| 2025-07-18 | 6.84 | 6.86 | 0.02 | 0.29% | 6.82 | 6.92 | 784901 | 53947 | 0.37% |
| 2025-07-17 | 6.88 | 6.84 | -0.04 | -0.58% | 6.83 | 6.93 | 724770 | 49730 | 0.34% |
| 2025-07-16 | 6.98 | 6.88 | -0.10 | -1.43% | 6.86 | 7.01 | 1164072 | 80279 | 0.55% |
| 2025-07-15 | 7.05 | 6.98 | -0.04 | -0.57% | 6.96 | 7.09 | 758039 | 53147 | 0.36% |
| 2025-07-14 | 6.95 | 7.02 | 0.07 | 1.01% | 6.95 | 7.12 | 1353652 | 95461 | 0.64% |
| 2025-07-11 | 7.10 | 6.95 | -0.13 | -1.84% | 6.95 | 7.21 | 1999201 | 140963 | 0.95% |
| 2025-07-10 | 7.08 | 7.08 | 0.03 | 0.43% | 7.05 | 7.24 | 1618084 | 115596 | 0.77% |
| 2025-07-09 | 7.19 | 7.25 | 0.05 | 0.69% | 7.16 | 7.30 | 965900 | 69994 | 0.46% |
| 2025-07-08 | 7.24 | 7.20 | -0.04 | -0.55% | 7.15 | 7.28 | 847500 | 60976 | 0.40% |
| 2025-07-07 | 7.22 | 7.24 | 0.04 | 0.56% | 7.15 | 7.26 | 802400 | 57915 | 0.38% |
| 2025-07-04 | 7.02 | 7.20 | 0.18 | 2.56% | 7.01 | 7.23 | 1007190 | 72002 | 0.48% |
| 2025-07-03 | 7.05 | 7.02 | -0.02 | -0.28% | 6.99 | 7.10 | 635254 | 44680 | 0.30% |
| 2025-07-02 | 6.98 | 7.04 | 0.08 | 1.15% | 6.97 | 7.07 | 772606 | 54333 | 0.37% |
| 2025-07-01 | 6.84 | 6.96 | 0.13 | 1.90% | 6.84 | 7.02 | 956055 | 66353 | 0.45% |
| 2025-06-30 | 6.87 | 6.83 | -0.09 | -1.30% | 6.78 | 6.91 | 1002314 | 68493 | 0.47% |
| 2025-06-27 | 7.02 | 6.92 | -0.11 | -1.56% | 6.85 | 7.09 | 1421403 | 99116 | 0.67% |
| 2025-06-26 | 6.94 | 7.03 | 0.08 | 1.15% | 6.88 | 7.06 | 930746 | 64965 | 0.44% |
| 2025-06-25 | 6.91 | 6.95 | 0.03 | 0.43% | 6.79 | 6.98 | 1040397 | 71710 | 0.49% |
| 2025-06-24 | 6.91 | 6.92 | -0.02 | -0.29% | 6.84 | 6.95 | 1122652 | 77524 | 0.53% |
| 2025-06-23 | 6.83 | 6.94 | 0.10 | 1.46% | 6.76 | 6.98 | 946213 | 65188 | 0.45% |
| 2025-06-20 | 6.79 | 6.84 | 0.05 | 0.74% | 6.73 | 6.88 | 911010 | 62236 | 0.43% |
| 2025-06-19 | 6.81 | 6.79 | -0.03 | -0.44% | 6.71 | 6.86 | 1048801 | 71077 | 0.50% |
| 2025-06-18 | 6.68 | 6.82 | 0.16 | 2.40% | 6.65 | 6.83 | 1081796 | 73044 | 0.51% |
| 2025-06-17 | 6.64 | 6.66 | 0.01 | 0.15% | 6.62 | 6.71 | 856982 | 57139 | 0.41% |
| 2025-06-16 | 6.45 | 6.65 | 0.18 | 2.78% | 6.42 | 6.65 | 1405933 | 92120 | 0.66% |
| 2025-06-13 | 6.53 | 6.47 | -0.06 | -0.92% | 6.43 | 6.55 | 847640 | 54931 | 0.40% |
| 2025-06-12 | 6.47 | 6.53 | 0.06 | 0.93% | 6.45 | 6.54 | 597004 | 38846 | 0.28% |
| 2025-06-11 | 6.49 | 6.47 | -0.01 | -0.15% | 6.41 | 6.52 | 615276 | 39788 | 0.29% |
| 2025-06-10 | 6.44 | 6.48 | 0.04 | 0.62% | 6.43 | 6.55 | 926437 | 60245 | 0.44% |
| 2025-06-09 | 6.43 | 6.44 | 0.03 | 0.47% | 6.36 | 6.46 | 743154 | 47707 | 0.35% |
| 2025-06-06 | 6.38 | 6.41 | 0.05 | 0.79% | 6.38 | 6.46 | 805371 | 51687 | 0.38% |
| 2025-06-05 | 6.48 | 6.36 | -0.12 | -1.85% | 6.35 | 6.52 | 970549 | 62021 | 0.46% |
| 2025-06-04 | 6.45 | 6.48 | 0.03 | 0.47% | 6.39 | 6.51 | 826204 | 53368 | 0.39% |
| 2025-06-03 | 6.30 | 6.45 | 0.15 | 2.38% | 6.29 | 6.48 | 1193286 | 76359 | 0.56% |
| 2025-05-30 | 6.24 | 6.30 | 0.07 | 1.12% | 6.24 | 6.33 | 909650 | 57232 | 0.43% |
| 2025-05-29 | 6.24 | 6.23 | -0.02 | -0.32% | 6.21 | 6.27 | 578393 | 36080 | 0.27% |
| 2025-05-28 | 6.27 | 6.25 | -0.02 | -0.32% | 6.20 | 6.32 | 683768 | 42741 | 0.32% |
| 2025-05-27 | 6.24 | 6.27 | 0.04 | 0.64% | 6.23 | 6.30 | 561411 | 35205 | 0.27% |
| 2025-05-26 | 6.27 | 6.23 | -0.05 | -0.80% | 6.22 | 6.31 | 704618 | 44089 | 0.33% |
| 2025-05-23 | 6.35 | 6.28 | -0.05 | -0.79% | 6.27 | 6.38 | 777039 | 49120 | 0.37% |
| 2025-05-22 | 6.27 | 6.33 | 0.07 | 1.12% | 6.24 | 6.34 | 739498 | 46656 | 0.35% |
| 2025-05-21 | 6.23 | 6.26 | 0.04 | 0.64% | 6.22 | 6.30 | 595773 | 37326 | 0.28% |
| 2025-05-20 | 6.23 | 6.22 | 0.02 | 0.32% | 6.19 | 6.28 | 606548 | 37823 | 0.29% |
| 2025-05-19 | 6.19 | 6.20 | 0.02 | 0.32% | 6.18 | 6.29 | 773457 | 48245 | 0.37% |
| 2025-05-16 | 6.27 | 6.18 | -0.09 | -1.44% | 6.16 | 6.31 | 903158 | 56020 | 0.43% |
| 2025-05-15 | 6.31 | 6.27 | -0.06 | -0.95% | 6.27 | 6.36 | 739008 | 46652 | 0.35% |
| 2025-05-14 | 6.29 | 6.33 | 0.04 | 0.64% | 6.25 | 6.36 | 895771 | 56530 | 0.42% |
| 2025-05-13 | 6.20 | 6.29 | 0.10 | 1.62% | 6.14 | 6.32 | 1240958 | 77748 | 0.59% |
| 2025-05-12 | 6.19 | 6.19 | 0.00 | 0.00% | 6.16 | 6.24 | 771718 | 47867 | 0.36% |
| 2025-05-09 | 6.10 | 6.19 | 0.10 | 1.64% | 6.09 | 6.19 | 843383 | 51957 | 0.40% |
| 2025-05-08 | 6.04 | 6.09 | 0.04 | 0.66% | 6.03 | 6.12 | 837274 | 50885 | 0.40% |
| 2025-05-07 | 5.97 | 6.05 | 0.10 | 1.68% | 5.96 | 6.06 | 1013549 | 61061 | 0.48% |
| 2025-05-06 | 6.02 | 5.95 | -0.05 | -0.83% | 5.94 | 6.03 | 1156667 | 69034 | 0.55% |
| 2025-04-30 | 6.21 | 6.00 | -0.26 | -4.15% | 5.99 | 6.22 | 2066926 | 124968 | 0.98% |
| 2025-04-29 | 6.30 | 6.26 | -0.04 | -0.63% | 6.25 | 6.32 | 497871 | 31244 | 0.24% |
| 2025-04-28 | 6.21 | 6.30 | 0.10 | 1.61% | 6.21 | 6.31 | 790178 | 49602 | 0.37% |
| 2025-04-25 | 6.24 | 6.20 | -0.03 | -0.48% | 6.16 | 6.27 | 597361 | 37043 | 0.28% |
| 2025-04-24 | 6.16 | 6.23 | 0.08 | 1.30% | 6.16 | 6.24 | 618025 | 38412 | 0.29% |