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 | 6.06 | 6.05 | -0.01 | -0.17% | 6.03 | 6.08 | 285782 | 17281 | 0.35% |
| 2025-07-31 | 6.15 | 6.06 | -0.11 | -1.78% | 6.05 | 6.16 | 538424 | 32773 | 0.67% |
| 2025-07-30 | 6.14 | 6.17 | 0.03 | 0.49% | 6.12 | 6.22 | 397294 | 24531 | 0.49% |
| 2025-07-29 | 6.16 | 6.14 | -0.02 | -0.32% | 6.12 | 6.18 | 301540 | 18528 | 0.37% |
| 2025-07-28 | 6.28 | 6.16 | -0.11 | -1.75% | 6.15 | 6.29 | 508751 | 31471 | 0.63% |
| 2025-07-25 | 6.31 | 6.27 | -0.01 | -0.16% | 6.26 | 6.38 | 554485 | 35024 | 0.69% |
| 2025-07-24 | 6.25 | 6.28 | 0.06 | 0.96% | 6.22 | 6.28 | 460831 | 28826 | 0.57% |
| 2025-07-23 | 6.25 | 6.22 | -0.01 | -0.16% | 6.20 | 6.29 | 570391 | 35637 | 0.71% |
| 2025-07-22 | 6.18 | 6.23 | 0.05 | 0.81% | 6.13 | 6.24 | 625373 | 38728 | 0.77% |
| 2025-07-21 | 6.08 | 6.18 | 0.09 | 1.48% | 6.08 | 6.18 | 483848 | 29705 | 0.60% |
| 2025-07-18 | 6.09 | 6.09 | 0.01 | 0.16% | 6.07 | 6.10 | 272047 | 16559 | 0.34% |
| 2025-07-17 | 6.09 | 6.08 | -0.01 | -0.16% | 6.07 | 6.10 | 237020 | 14412 | 0.29% |
| 2025-07-16 | 6.08 | 6.09 | 0.00 | 0.00% | 6.05 | 6.10 | 255756 | 15544 | 0.32% |
| 2025-07-15 | 6.16 | 6.09 | -0.06 | -0.98% | 6.08 | 6.17 | 429066 | 26188 | 0.53% |
| 2025-07-14 | 6.17 | 6.15 | 0.01 | 0.16% | 6.14 | 6.20 | 395522 | 24362 | 0.49% |
| 2025-07-11 | 6.12 | 6.14 | 0.02 | 0.33% | 6.11 | 6.21 | 532261 | 32766 | 0.66% |
| 2025-07-10 | 6.12 | 6.12 | 0.00 | 0.00% | 6.11 | 6.14 | 296746 | 18170 | 0.37% |
| 2025-07-09 | 6.15 | 6.12 | -0.03 | -0.49% | 6.12 | 6.16 | 300393 | 18447 | 0.37% |
| 2025-07-08 | 6.14 | 6.15 | 0.03 | 0.49% | 6.11 | 6.16 | 260719 | 16005 | 0.32% |
| 2025-07-07 | 6.13 | 6.12 | -0.01 | -0.16% | 6.10 | 6.14 | 214432 | 13112 | 0.27% |
| 2025-07-04 | 6.14 | 6.13 | -0.02 | -0.33% | 6.12 | 6.17 | 275128 | 16912 | 0.34% |
| 2025-07-03 | 6.17 | 6.15 | -0.02 | -0.32% | 6.12 | 6.18 | 340596 | 20922 | 0.42% |
| 2025-07-02 | 6.24 | 6.17 | -0.06 | -0.96% | 6.17 | 6.26 | 401709 | 24935 | 0.50% |
| 2025-07-01 | 6.26 | 6.23 | -0.03 | -0.48% | 6.22 | 6.27 | 261103 | 16293 | 0.32% |
| 2025-06-30 | 6.22 | 6.26 | 0.01 | 0.16% | 6.19 | 6.27 | 444213 | 27684 | 0.55% |
| 2025-06-27 | 6.22 | 6.25 | 0.00 | 0.00% | 6.18 | 6.27 | 418824 | 26052 | 0.52% |
| 2025-06-26 | 6.17 | 6.25 | 0.05 | 0.81% | 6.17 | 6.30 | 602148 | 37595 | 0.75% |
| 2025-06-25 | 6.14 | 6.20 | 0.00 | 0.00% | 6.10 | 6.21 | 856679 | 52642 | 1.06% |
| 2025-06-24 | 6.17 | 6.20 | -0.36 | -5.49% | 6.00 | 6.25 | 1616202 | 99301 | 2.00% |
| 2025-06-23 | 6.77 | 6.56 | 0.04 | 0.61% | 6.41 | 6.79 | 1465244 | 96345 | 1.81% |
| 2025-06-20 | 6.48 | 6.52 | 0.03 | 0.46% | 6.42 | 6.60 | 629482 | 41053 | 0.78% |
| 2025-06-19 | 6.50 | 6.49 | -0.02 | -0.31% | 6.40 | 6.57 | 583654 | 37704 | 0.72% |
| 2025-06-18 | 6.78 | 6.67 | -0.02 | -0.30% | 6.64 | 6.80 | 598239 | 40065 | 0.74% |
| 2025-06-17 | 6.60 | 6.69 | 0.10 | 1.52% | 6.51 | 6.76 | 1017497 | 67758 | 1.26% |
| 2025-06-16 | 6.66 | 6.59 | -0.02 | -0.30% | 6.50 | 6.68 | 956100 | 63074 | 1.18% |
| 2025-06-13 | 6.35 | 6.61 | 0.41 | 6.61% | 6.35 | 6.68 | 1943472 | 126823 | 2.41% |
| 2025-06-12 | 6.16 | 6.20 | 0.04 | 0.65% | 6.12 | 6.21 | 401370 | 24792 | 0.50% |
| 2025-06-11 | 6.15 | 6.16 | 0.03 | 0.49% | 6.10 | 6.18 | 325683 | 20050 | 0.40% |
| 2025-06-10 | 6.08 | 6.13 | 0.04 | 0.66% | 6.08 | 6.18 | 615467 | 37712 | 0.76% |
| 2025-06-09 | 6.07 | 6.09 | 0.00 | 0.00% | 6.03 | 6.11 | 396013 | 24055 | 0.49% |
| 2025-06-06 | 6.04 | 6.09 | 0.05 | 0.83% | 6.02 | 6.10 | 354209 | 21486 | 0.44% |
| 2025-06-05 | 6.04 | 6.04 | 0.00 | 0.00% | 6.02 | 6.06 | 222120 | 13404 | 0.28% |
| 2025-06-04 | 6.02 | 6.04 | 0.01 | 0.17% | 6.00 | 6.06 | 313803 | 18920 | 0.39% |
| 2025-06-03 | 6.03 | 6.03 | -0.02 | -0.33% | 6.01 | 6.08 | 326547 | 19724 | 0.40% |
| 2025-05-30 | 6.13 | 6.05 | -0.08 | -1.31% | 6.02 | 6.13 | 390591 | 23654 | 0.48% |
| 2025-05-29 | 6.11 | 6.13 | 0.01 | 0.16% | 6.09 | 6.16 | 291295 | 17854 | 0.36% |
| 2025-05-28 | 6.06 | 6.12 | 0.07 | 1.16% | 6.03 | 6.15 | 417155 | 25496 | 0.52% |
| 2025-05-27 | 6.06 | 6.05 | -0.01 | -0.17% | 6.02 | 6.06 | 143778 | 8682 | 0.18% |
| 2025-05-26 | 6.01 | 6.06 | 0.04 | 0.66% | 5.96 | 6.06 | 281119 | 16912 | 0.35% |
| 2025-05-23 | 6.09 | 6.02 | -0.08 | -1.31% | 6.01 | 6.10 | 459313 | 27807 | 0.57% |
| 2025-05-22 | 6.07 | 6.10 | 0.01 | 0.16% | 6.05 | 6.14 | 311534 | 18968 | 0.39% |
| 2025-05-21 | 6.09 | 6.09 | 0.00 | 0.00% | 6.07 | 6.11 | 289992 | 17665 | 0.36% |
| 2025-05-20 | 6.14 | 6.09 | -0.04 | -0.65% | 6.05 | 6.14 | 479642 | 29155 | 0.59% |
| 2025-05-19 | 6.13 | 6.13 | 0.01 | 0.16% | 6.10 | 6.19 | 408948 | 25119 | 0.50% |
| 2025-05-16 | 6.15 | 6.12 | -0.06 | -0.97% | 6.08 | 6.19 | 533446 | 32628 | 0.66% |
| 2025-05-15 | 6.40 | 6.18 | -0.17 | -2.68% | 6.18 | 6.44 | 927243 | 58153 | 1.14% |
| 2025-05-14 | 6.15 | 6.35 | 0.21 | 3.42% | 6.15 | 6.37 | 1279841 | 80440 | 1.57% |
| 2025-05-13 | 6.20 | 6.14 | 0.06 | 0.99% | 6.09 | 6.23 | 884177 | 54383 | 1.09% |
| 2025-05-12 | 6.04 | 6.08 | 0.07 | 1.16% | 6.01 | 6.10 | 579380 | 35066 | 0.71% |
| 2025-05-09 | 6.04 | 6.01 | -0.02 | -0.33% | 5.98 | 6.06 | 407537 | 24500 | 0.50% |
| 2025-05-08 | 6.15 | 6.03 | -0.16 | -2.58% | 6.02 | 6.15 | 930899 | 56305 | 1.14% |
| 2025-05-07 | 6.18 | 6.19 | 0.11 | 1.81% | 6.06 | 6.21 | 740253 | 45483 | 0.91% |
| 2025-05-06 | 5.93 | 6.08 | 0.23 | 3.93% | 5.93 | 6.20 | 1402338 | 85883 | 1.72% |
| 2025-04-30 | 5.96 | 5.85 | -0.18 | -2.99% | 5.85 | 6.09 | 672779 | 39875 | 0.83% |
| 2025-04-29 | 6.07 | 6.03 | -0.08 | -1.31% | 6.01 | 6.13 | 353606 | 21435 | 0.43% |
| 2025-04-28 | 6.00 | 6.11 | 0.17 | 2.86% | 5.99 | 6.17 | 857489 | 52313 | 1.05% |
| 2025-04-25 | 5.92 | 5.94 | 0.01 | 0.17% | 5.88 | 5.97 | 333559 | 19784 | 0.41% |
| 2025-04-24 | 5.92 | 5.93 | 0.04 | 0.68% | 5.89 | 5.98 | 518952 | 30824 | 0.64% |