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 | 6.31 | 6.33 | 0.03 | 0.48% | 6.25 | 6.39 | 5370252 | 340488 | 0.17% |
| 2025-07-31 | 6.25 | 6.30 | 0.07 | 1.12% | 6.17 | 6.34 | 5288060 | 331009 | 0.17% |
| 2025-07-30 | 6.15 | 6.23 | 0.09 | 1.47% | 6.11 | 6.27 | 5125786 | 318750 | 0.16% |
| 2025-07-29 | 6.20 | 6.14 | -0.05 | -0.81% | 6.13 | 6.29 | 4179314 | 258554 | 0.13% |
| 2025-07-28 | 6.17 | 6.19 | 0.01 | 0.16% | 6.15 | 6.21 | 3173345 | 196416 | 0.10% |
| 2025-07-25 | 6.19 | 6.18 | -0.02 | -0.32% | 6.16 | 6.24 | 3459340 | 214447 | 0.11% |
| 2025-07-24 | 6.26 | 6.20 | -0.05 | -0.80% | 6.19 | 6.28 | 4388960 | 273242 | 0.14% |
| 2025-07-23 | 6.09 | 6.25 | 0.15 | 2.46% | 6.07 | 6.30 | 6278222 | 390372 | 0.20% |
| 2025-07-22 | 6.18 | 6.10 | -0.09 | -1.45% | 6.08 | 6.19 | 5609283 | 342976 | 0.18% |
| 2025-07-21 | 6.22 | 6.19 | -0.03 | -0.48% | 6.14 | 6.23 | 3743600 | 231627 | 0.12% |
| 2025-07-18 | 6.15 | 6.22 | 0.09 | 1.47% | 6.13 | 6.24 | 4035516 | 250418 | 0.13% |
| 2025-07-17 | 6.18 | 6.13 | -0.03 | -0.49% | 6.13 | 6.21 | 4046382 | 249073 | 0.13% |
| 2025-07-16 | 6.31 | 6.29 | -0.04 | -0.63% | 6.24 | 6.33 | 4478620 | 281081 | 0.14% |
| 2025-07-15 | 6.40 | 6.33 | -0.05 | -0.78% | 6.28 | 6.42 | 4157868 | 263799 | 0.13% |
| 2025-07-14 | 6.32 | 6.38 | 0.06 | 0.95% | 6.31 | 6.47 | 5235676 | 335694 | 0.16% |
| 2025-07-11 | 6.33 | 6.32 | 0.01 | 0.16% | 6.27 | 6.51 | 9899617 | 634371 | 0.31% |
| 2025-07-10 | 6.21 | 6.31 | 0.11 | 1.77% | 6.20 | 6.35 | 5606004 | 352957 | 0.18% |
| 2025-07-09 | 6.11 | 6.20 | 0.08 | 1.31% | 6.10 | 6.27 | 3834118 | 237691 | 0.12% |
| 2025-07-08 | 6.08 | 6.12 | 0.04 | 0.66% | 6.04 | 6.12 | 2897308 | 176385 | 0.09% |
| 2025-07-07 | 6.03 | 6.08 | 0.05 | 0.83% | 6.02 | 6.09 | 2679207 | 162397 | 0.08% |
| 2025-07-04 | 5.95 | 6.03 | 0.08 | 1.34% | 5.94 | 6.07 | 3746804 | 225499 | 0.12% |
| 2025-07-03 | 5.99 | 5.95 | -0.03 | -0.50% | 5.91 | 6.00 | 3099118 | 184563 | 0.10% |
| 2025-07-02 | 5.97 | 5.98 | 0.02 | 0.34% | 5.96 | 6.02 | 2753797 | 164952 | 0.09% |
| 2025-07-01 | 5.89 | 5.96 | 0.08 | 1.36% | 5.88 | 5.99 | 3145475 | 187315 | 0.10% |
| 2025-06-30 | 5.85 | 5.88 | 0.00 | 0.00% | 5.80 | 5.90 | 3929370 | 230448 | 0.12% |
| 2025-06-27 | 6.07 | 5.88 | -0.20 | -3.29% | 5.85 | 6.09 | 7328838 | 435592 | 0.23% |
| 2025-06-26 | 6.01 | 6.08 | 0.06 | 1.00% | 5.98 | 6.09 | 3454064 | 208635 | 0.11% |
| 2025-06-25 | 5.96 | 6.02 | 0.06 | 1.01% | 5.92 | 6.07 | 4588501 | 275647 | 0.14% |
| 2025-06-24 | 5.89 | 5.96 | 0.07 | 1.19% | 5.87 | 5.98 | 4508231 | 267221 | 0.14% |
| 2025-06-23 | 5.76 | 5.89 | 0.12 | 2.08% | 5.74 | 5.93 | 4439807 | 259050 | 0.14% |
| 2025-06-20 | 5.74 | 5.77 | 0.03 | 0.52% | 5.71 | 5.79 | 3277999 | 188704 | 0.10% |
| 2025-06-19 | 5.74 | 5.74 | 0.01 | 0.17% | 5.69 | 5.76 | 3033384 | 173745 | 0.10% |
| 2025-06-18 | 5.65 | 5.73 | 0.09 | 1.60% | 5.64 | 5.73 | 3807240 | 216931 | 0.12% |
| 2025-06-17 | 5.63 | 5.64 | 0.01 | 0.18% | 5.62 | 5.67 | 2448687 | 138204 | 0.08% |
| 2025-06-16 | 5.60 | 5.63 | 0.03 | 0.54% | 5.53 | 5.64 | 4219989 | 235674 | 0.13% |
| 2025-06-13 | 5.63 | 5.60 | -0.03 | -0.53% | 5.60 | 5.65 | 3055189 | 171649 | 0.10% |
| 2025-06-12 | 5.62 | 5.63 | 0.01 | 0.18% | 5.60 | 5.65 | 2367507 | 133290 | 0.07% |
| 2025-06-11 | 5.61 | 5.62 | 0.00 | 0.00% | 5.59 | 5.64 | 2372395 | 133192 | 0.07% |
| 2025-06-10 | 5.58 | 5.62 | 0.03 | 0.54% | 5.57 | 5.67 | 4192233 | 235955 | 0.13% |
| 2025-06-09 | 5.62 | 5.59 | -0.02 | -0.36% | 5.53 | 5.64 | 4035431 | 224973 | 0.13% |
| 2025-06-06 | 5.58 | 5.61 | 0.04 | 0.72% | 5.57 | 5.62 | 2801106 | 156789 | 0.09% |
| 2025-06-05 | 5.57 | 5.57 | 0.00 | 0.00% | 5.55 | 5.63 | 3561174 | 198787 | 0.11% |
| 2025-06-04 | 5.58 | 5.57 | 0.00 | 0.00% | 5.55 | 5.60 | 2549106 | 142166 | 0.08% |
| 2025-06-03 | 5.52 | 5.57 | 0.04 | 0.72% | 5.50 | 5.58 | 3619986 | 200883 | 0.11% |
| 2025-05-30 | 5.51 | 5.53 | 0.02 | 0.36% | 5.49 | 5.56 | 4072226 | 225162 | 0.13% |
| 2025-05-29 | 5.53 | 5.51 | -0.01 | -0.18% | 5.49 | 5.54 | 2454397 | 135198 | 0.08% |
| 2025-05-28 | 5.53 | 5.52 | -0.01 | -0.18% | 5.49 | 5.55 | 2464860 | 136041 | 0.08% |
| 2025-05-27 | 5.50 | 5.53 | 0.03 | 0.55% | 5.49 | 5.56 | 2449882 | 135568 | 0.08% |
| 2025-05-26 | 5.54 | 5.50 | -0.04 | -0.72% | 5.48 | 5.56 | 3284047 | 181119 | 0.10% |
| 2025-05-23 | 5.61 | 5.54 | -0.07 | -1.25% | 5.54 | 5.65 | 4085398 | 227949 | 0.13% |
| 2025-05-22 | 5.58 | 5.61 | 0.03 | 0.54% | 5.55 | 5.63 | 3125164 | 174723 | 0.10% |
| 2025-05-21 | 5.57 | 5.58 | 0.01 | 0.18% | 5.55 | 5.62 | 2671127 | 149268 | 0.08% |
| 2025-05-20 | 5.57 | 5.57 | 0.01 | 0.18% | 5.53 | 5.61 | 2981515 | 165948 | 0.09% |
| 2025-05-19 | 5.58 | 5.56 | -0.03 | -0.54% | 5.55 | 5.63 | 3046830 | 170141 | 0.10% |
| 2025-05-16 | 5.65 | 5.59 | -0.07 | -1.24% | 5.55 | 5.66 | 4106811 | 229300 | 0.13% |
| 2025-05-15 | 5.64 | 5.66 | 0.02 | 0.35% | 5.62 | 5.71 | 4145149 | 234750 | 0.13% |
| 2025-05-14 | 5.62 | 5.64 | 0.01 | 0.18% | 5.59 | 5.69 | 4032810 | 227624 | 0.13% |
| 2025-05-13 | 5.52 | 5.63 | 0.11 | 1.99% | 5.50 | 5.64 | 4040774 | 225919 | 0.13% |
| 2025-05-12 | 5.50 | 5.52 | 0.01 | 0.18% | 5.46 | 5.55 | 3629025 | 200038 | 0.11% |
| 2025-05-09 | 5.45 | 5.51 | 0.07 | 1.29% | 5.44 | 5.53 | 3971028 | 218376 | 0.12% |
| 2025-05-08 | 5.46 | 5.44 | -0.02 | -0.37% | 5.43 | 5.51 | 3595512 | 196103 | 0.11% |
| 2025-05-07 | 5.40 | 5.46 | 0.08 | 1.49% | 5.36 | 5.46 | 4988742 | 270691 | 0.16% |
| 2025-05-06 | 5.42 | 5.38 | -0.04 | -0.74% | 5.34 | 5.44 | 4835624 | 259821 | 0.15% |
| 2025-04-30 | 5.57 | 5.42 | -0.17 | -3.04% | 5.37 | 5.58 | 6559434 | 355641 | 0.21% |
| 2025-04-29 | 5.60 | 5.59 | -0.02 | -0.36% | 5.55 | 5.63 | 2982690 | 166636 | 0.09% |
| 2025-04-28 | 5.54 | 5.61 | 0.06 | 1.08% | 5.54 | 5.63 | 3152023 | 176543 | 0.10% |
| 2025-04-25 | 5.60 | 5.55 | -0.04 | -0.72% | 5.51 | 5.65 | 4025215 | 223853 | 0.13% |
| 2025-04-24 | 5.48 | 5.59 | 0.11 | 2.01% | 5.47 | 5.62 | 3960389 | 220489 | 0.12% |