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 | 6.54 | 6.50 | -0.05 | -0.76% | 6.49 | 6.57 | 416807 | 27208 | 0.81% |
| 2025-07-31 | 6.65 | 6.55 | -0.11 | -1.65% | 6.53 | 6.66 | 620130 | 40825 | 1.21% |
| 2025-07-30 | 6.70 | 6.66 | -0.06 | -0.89% | 6.62 | 6.75 | 591482 | 39608 | 1.15% |
| 2025-07-29 | 6.71 | 6.72 | 0.00 | 0.00% | 6.62 | 6.72 | 762945 | 50890 | 1.49% |
| 2025-07-28 | 6.73 | 6.72 | -0.05 | -0.74% | 6.67 | 6.76 | 725950 | 48732 | 1.42% |
| 2025-07-25 | 6.90 | 6.77 | -0.19 | -2.73% | 6.76 | 6.92 | 1218944 | 82976 | 2.38% |
| 2025-07-24 | 6.91 | 6.96 | -0.05 | -0.71% | 6.80 | 7.04 | 1682481 | 116339 | 3.28% |
| 2025-07-23 | 7.51 | 7.01 | -0.46 | -6.16% | 7.00 | 7.56 | 2994083 | 214525 | 5.84% |
| 2025-07-22 | 7.31 | 7.47 | 0.50 | 7.17% | 6.97 | 7.66 | 4615426 | 334625 | 9.00% |
| 2025-07-21 | 6.59 | 6.97 | 0.63 | 9.94% | 6.46 | 6.97 | 2844648 | 190915 | 5.55% |
| 2025-07-18 | 6.31 | 6.34 | 0.03 | 0.48% | 6.30 | 6.36 | 477246 | 30197 | 0.93% |
| 2025-07-17 | 6.30 | 6.31 | 0.01 | 0.16% | 6.28 | 6.33 | 357717 | 22529 | 0.70% |
| 2025-07-16 | 6.38 | 6.30 | -0.05 | -0.79% | 6.28 | 6.41 | 496118 | 31378 | 0.97% |
| 2025-07-15 | 6.43 | 6.35 | -0.10 | -1.55% | 6.30 | 6.44 | 733940 | 46663 | 1.43% |
| 2025-07-14 | 6.28 | 6.45 | 0.16 | 2.54% | 6.28 | 6.54 | 1183408 | 76227 | 2.31% |
| 2025-07-11 | 6.30 | 6.29 | 0.00 | 0.00% | 6.25 | 6.31 | 412960 | 25940 | 0.81% |
| 2025-07-10 | 6.31 | 6.31 | 0.00 | 0.00% | 6.27 | 6.35 | 458342 | 28906 | 0.89% |
| 2025-07-09 | 6.32 | 6.31 | -0.01 | -0.16% | 6.29 | 6.42 | 634173 | 40245 | 1.24% |
| 2025-07-08 | 6.29 | 6.32 | 0.04 | 0.64% | 6.24 | 6.36 | 723905 | 45570 | 1.41% |
| 2025-07-07 | 6.16 | 6.28 | 0.14 | 2.28% | 6.16 | 6.29 | 774476 | 48254 | 1.51% |
| 2025-07-04 | 6.14 | 6.14 | 0.00 | 0.00% | 6.12 | 6.18 | 336415 | 20696 | 0.66% |
| 2025-07-03 | 6.15 | 6.14 | -0.01 | -0.16% | 6.12 | 6.16 | 253531 | 15570 | 0.49% |
| 2025-07-02 | 6.11 | 6.15 | 0.03 | 0.49% | 6.11 | 6.17 | 408178 | 25068 | 0.80% |
| 2025-07-01 | 6.14 | 6.12 | -0.02 | -0.33% | 6.11 | 6.14 | 268848 | 16457 | 0.52% |
| 2025-06-30 | 6.12 | 6.14 | 0.02 | 0.33% | 6.10 | 6.15 | 394948 | 24208 | 0.77% |
| 2025-06-27 | 6.08 | 6.12 | 0.06 | 0.99% | 6.07 | 6.17 | 603265 | 36945 | 1.18% |
| 2025-06-26 | 6.08 | 6.06 | -0.01 | -0.16% | 6.05 | 6.15 | 472887 | 28827 | 0.92% |
| 2025-06-25 | 6.07 | 6.07 | 0.02 | 0.33% | 6.04 | 6.08 | 410003 | 24843 | 0.80% |
| 2025-06-24 | 5.98 | 6.05 | 0.08 | 1.34% | 5.98 | 6.06 | 358889 | 21668 | 0.70% |
| 2025-06-23 | 5.94 | 5.97 | 0.00 | 0.00% | 5.91 | 5.98 | 332281 | 19734 | 0.65% |
| 2025-06-20 | 6.01 | 5.97 | -0.05 | -0.83% | 5.96 | 6.04 | 346162 | 20757 | 0.68% |
| 2025-06-19 | 6.13 | 6.02 | -0.12 | -1.95% | 6.02 | 6.14 | 596056 | 36165 | 1.16% |
| 2025-06-18 | 6.16 | 6.14 | -0.04 | -0.65% | 6.13 | 6.18 | 306644 | 18858 | 0.60% |
| 2025-06-17 | 6.16 | 6.18 | 0.01 | 0.16% | 6.14 | 6.18 | 265517 | 16358 | 0.52% |
| 2025-06-16 | 6.16 | 6.17 | 0.00 | 0.00% | 6.13 | 6.17 | 325836 | 20036 | 0.64% |
| 2025-06-13 | 6.19 | 6.17 | -0.03 | -0.48% | 6.16 | 6.21 | 385504 | 23824 | 0.75% |
| 2025-06-12 | 6.23 | 6.20 | -0.04 | -0.64% | 6.19 | 6.24 | 371867 | 23067 | 0.73% |
| 2025-06-11 | 6.22 | 6.24 | 0.01 | 0.16% | 6.21 | 6.26 | 400464 | 24968 | 0.78% |
| 2025-06-10 | 6.29 | 6.23 | -0.06 | -0.95% | 6.19 | 6.30 | 509347 | 31775 | 0.99% |
| 2025-06-09 | 6.31 | 6.29 | 0.01 | 0.16% | 6.26 | 6.34 | 439429 | 27668 | 0.86% |
| 2025-06-06 | 6.25 | 6.28 | 0.03 | 0.48% | 6.22 | 6.35 | 590026 | 37052 | 1.15% |
| 2025-06-05 | 6.25 | 6.25 | 0.01 | 0.16% | 6.22 | 6.29 | 353832 | 22093 | 0.69% |
| 2025-06-04 | 6.24 | 6.24 | 0.00 | 0.00% | 6.21 | 6.25 | 360420 | 22458 | 0.70% |
| 2025-06-03 | 6.21 | 6.24 | 0.01 | 0.16% | 6.19 | 6.24 | 330366 | 20536 | 0.64% |
| 2025-05-30 | 6.33 | 6.23 | -0.11 | -1.74% | 6.23 | 6.34 | 549931 | 34424 | 1.07% |
| 2025-05-29 | 6.37 | 6.34 | -0.03 | -0.47% | 6.31 | 6.37 | 499330 | 31649 | 0.97% |
| 2025-05-28 | 6.24 | 6.37 | 0.13 | 2.08% | 6.24 | 6.40 | 965940 | 61310 | 1.88% |
| 2025-05-27 | 6.31 | 6.24 | -0.07 | -1.11% | 6.23 | 6.33 | 411358 | 25736 | 0.80% |
| 2025-05-26 | 6.18 | 6.31 | 0.12 | 1.94% | 6.17 | 6.32 | 673105 | 42271 | 1.31% |
| 2025-05-23 | 6.23 | 6.19 | -0.04 | -0.64% | 6.18 | 6.28 | 427615 | 26616 | 0.83% |
| 2025-05-22 | 6.30 | 6.23 | -0.08 | -1.27% | 6.22 | 6.31 | 462820 | 28951 | 0.90% |
| 2025-05-21 | 6.34 | 6.31 | -0.02 | -0.32% | 6.30 | 6.38 | 479642 | 30382 | 0.94% |
| 2025-05-20 | 6.31 | 6.33 | 0.02 | 0.32% | 6.28 | 6.35 | 331706 | 20971 | 0.65% |
| 2025-05-19 | 6.28 | 6.31 | 0.03 | 0.48% | 6.23 | 6.34 | 376092 | 23654 | 0.73% |
| 2025-05-16 | 6.29 | 6.28 | -0.01 | -0.16% | 6.27 | 6.36 | 419177 | 26393 | 0.82% |
| 2025-05-15 | 6.38 | 6.29 | -0.11 | -1.72% | 6.29 | 6.40 | 476342 | 30113 | 0.93% |
| 2025-05-14 | 6.38 | 6.40 | -0.02 | -0.31% | 6.31 | 6.42 | 594392 | 37809 | 1.16% |
| 2025-05-13 | 6.40 | 6.42 | 0.06 | 0.94% | 6.35 | 6.47 | 740206 | 47395 | 1.44% |
| 2025-05-12 | 6.35 | 6.36 | 0.05 | 0.79% | 6.33 | 6.38 | 359588 | 22853 | 0.70% |
| 2025-05-09 | 6.37 | 6.31 | -0.06 | -0.94% | 6.30 | 6.39 | 378997 | 23977 | 0.74% |
| 2025-05-08 | 6.35 | 6.37 | 0.01 | 0.16% | 6.32 | 6.40 | 453134 | 28849 | 0.88% |
| 2025-05-07 | 6.40 | 6.36 | 0.01 | 0.16% | 6.32 | 6.43 | 610443 | 38816 | 1.19% |
| 2025-05-06 | 6.24 | 6.35 | 0.14 | 2.25% | 6.20 | 6.35 | 806166 | 50761 | 1.57% |
| 2025-04-30 | 6.25 | 6.21 | -0.05 | -0.80% | 6.19 | 6.27 | 523731 | 32592 | 1.02% |
| 2025-04-29 | 6.27 | 6.26 | 0.01 | 0.16% | 6.20 | 6.35 | 511654 | 32035 | 1.00% |
| 2025-04-28 | 6.36 | 6.25 | -0.09 | -1.42% | 6.23 | 6.38 | 592948 | 37184 | 1.16% |
| 2025-04-25 | 6.35 | 6.34 | 0.00 | 0.00% | 6.26 | 6.39 | 693772 | 43970 | 1.35% |
| 2025-04-24 | 6.21 | 6.34 | 0.14 | 2.26% | 6.19 | 6.46 | 1097573 | 69435 | 2.14% |