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 | 6.39 | 6.37 | -0.02 | -0.31% | 6.32 | 6.42 | 365534 | 23276 | 1.00% |
| 2025-07-31 | 6.47 | 6.39 | -0.09 | -1.39% | 6.35 | 6.49 | 461710 | 29492 | 1.26% |
| 2025-07-30 | 6.45 | 6.48 | 0.03 | 0.47% | 6.44 | 6.54 | 389489 | 25302 | 1.07% |
| 2025-07-29 | 6.56 | 6.45 | -0.11 | -1.68% | 6.42 | 6.58 | 551927 | 35746 | 1.51% |
| 2025-07-28 | 6.51 | 6.56 | 0.05 | 0.77% | 6.50 | 6.58 | 466717 | 30568 | 1.28% |
| 2025-07-25 | 6.54 | 6.51 | -0.04 | -0.61% | 6.50 | 6.58 | 450250 | 29454 | 1.23% |
| 2025-07-24 | 6.63 | 6.55 | -0.07 | -1.06% | 6.53 | 6.63 | 662563 | 43407 | 1.81% |
| 2025-07-23 | 6.57 | 6.62 | 0.03 | 0.46% | 6.57 | 6.69 | 610506 | 40570 | 1.67% |
| 2025-07-22 | 6.65 | 6.59 | -0.07 | -1.05% | 6.53 | 6.66 | 685330 | 45140 | 1.87% |
| 2025-07-21 | 6.71 | 6.66 | -0.05 | -0.75% | 6.63 | 6.73 | 679977 | 45274 | 1.86% |
| 2025-07-18 | 6.71 | 6.71 | 0.01 | 0.15% | 6.69 | 6.76 | 581003 | 39055 | 1.59% |
| 2025-07-17 | 6.75 | 6.70 | -0.06 | -0.89% | 6.68 | 6.78 | 491444 | 32995 | 1.34% |
| 2025-07-16 | 6.89 | 6.76 | -0.12 | -1.74% | 6.68 | 6.91 | 911300 | 61452 | 2.49% |
| 2025-07-15 | 7.05 | 6.88 | -0.13 | -1.85% | 6.85 | 7.07 | 829335 | 57424 | 2.27% |
| 2025-07-14 | 6.86 | 7.01 | 0.15 | 2.19% | 6.85 | 7.18 | 1068147 | 75312 | 2.92% |
| 2025-07-11 | 7.02 | 6.86 | -0.16 | -2.28% | 6.84 | 7.09 | 1118238 | 78012 | 3.06% |
| 2025-07-10 | 6.80 | 7.02 | 0.22 | 3.24% | 6.79 | 7.08 | 1093080 | 75918 | 2.99% |
| 2025-07-09 | 6.65 | 6.80 | 0.14 | 2.10% | 6.64 | 6.83 | 669164 | 45138 | 1.83% |
| 2025-07-08 | 6.67 | 6.66 | -0.01 | -0.15% | 6.60 | 6.72 | 600759 | 39963 | 1.64% |
| 2025-07-07 | 6.54 | 6.67 | 0.13 | 1.99% | 6.53 | 6.68 | 714695 | 47180 | 1.95% |
| 2025-07-04 | 6.41 | 6.54 | 0.12 | 1.87% | 6.40 | 6.58 | 855449 | 55705 | 2.34% |
| 2025-07-03 | 6.42 | 6.42 | 0.00 | 0.00% | 6.37 | 6.46 | 408922 | 26211 | 1.12% |
| 2025-07-02 | 6.36 | 6.42 | 0.05 | 0.78% | 6.35 | 6.47 | 519764 | 33337 | 1.42% |
| 2025-07-01 | 6.26 | 6.37 | 0.13 | 2.08% | 6.25 | 6.38 | 570069 | 36103 | 1.56% |
| 2025-06-30 | 6.33 | 6.24 | -0.11 | -1.73% | 6.18 | 6.34 | 844705 | 52730 | 2.31% |
| 2025-06-27 | 6.38 | 6.35 | -0.04 | -0.63% | 6.32 | 6.61 | 1276951 | 82655 | 3.49% |
| 2025-06-26 | 6.28 | 6.39 | 0.11 | 1.75% | 6.22 | 6.43 | 800303 | 50650 | 2.19% |
| 2025-06-25 | 6.20 | 6.28 | 0.06 | 0.96% | 6.17 | 6.29 | 647488 | 40434 | 1.77% |
| 2025-06-24 | 6.20 | 6.22 | 0.00 | 0.00% | 6.12 | 6.23 | 711284 | 44011 | 1.95% |
| 2025-06-23 | 6.10 | 6.22 | 0.11 | 1.80% | 6.04 | 6.24 | 765564 | 47087 | 2.09% |
| 2025-06-20 | 6.05 | 6.11 | 0.06 | 0.99% | 6.03 | 6.13 | 622055 | 37893 | 1.70% |
| 2025-06-19 | 6.10 | 6.05 | -0.05 | -0.82% | 6.02 | 6.13 | 459090 | 27825 | 1.26% |
| 2025-06-18 | 6.09 | 6.10 | 0.01 | 0.16% | 6.03 | 6.12 | 443871 | 27027 | 1.21% |
| 2025-06-17 | 6.09 | 6.09 | 0.00 | 0.00% | 6.06 | 6.13 | 392366 | 23911 | 1.07% |
| 2025-06-16 | 5.98 | 6.09 | 0.09 | 1.50% | 5.96 | 6.09 | 459744 | 27711 | 1.26% |
| 2025-06-13 | 6.07 | 6.00 | -0.07 | -1.15% | 5.98 | 6.09 | 579451 | 34917 | 1.58% |
| 2025-06-12 | 5.99 | 6.07 | 0.09 | 1.51% | 5.96 | 6.08 | 468117 | 28196 | 1.28% |
| 2025-06-11 | 6.00 | 5.98 | -0.02 | -0.33% | 5.97 | 6.04 | 384684 | 23065 | 1.05% |
| 2025-06-10 | 5.93 | 6.00 | 0.07 | 1.18% | 5.92 | 6.07 | 737455 | 44305 | 2.02% |
| 2025-06-09 | 5.92 | 5.93 | 0.02 | 0.34% | 5.87 | 5.95 | 443820 | 26252 | 1.21% |
| 2025-06-06 | 5.91 | 5.91 | 0.06 | 1.03% | 5.88 | 6.00 | 683512 | 40571 | 1.87% |
| 2025-06-05 | 6.25 | 6.14 | -0.12 | -1.92% | 6.12 | 6.29 | 777499 | 48062 | 2.13% |
| 2025-06-04 | 6.24 | 6.26 | 0.03 | 0.48% | 6.18 | 6.28 | 600338 | 37424 | 1.64% |
| 2025-06-03 | 6.10 | 6.23 | 0.13 | 2.13% | 6.08 | 6.27 | 869955 | 53858 | 2.38% |
| 2025-05-30 | 6.03 | 6.10 | 0.09 | 1.50% | 6.03 | 6.11 | 625367 | 38022 | 1.71% |
| 2025-05-29 | 6.03 | 6.01 | -0.03 | -0.50% | 5.99 | 6.05 | 416969 | 25095 | 1.14% |
| 2025-05-28 | 6.01 | 6.04 | 0.04 | 0.67% | 5.95 | 6.05 | 413672 | 24841 | 1.13% |
| 2025-05-27 | 5.97 | 6.00 | 0.03 | 0.50% | 5.96 | 6.03 | 378007 | 22671 | 1.03% |
| 2025-05-26 | 6.00 | 5.97 | -0.04 | -0.67% | 5.95 | 6.04 | 380848 | 22801 | 1.04% |
| 2025-05-23 | 6.07 | 6.01 | -0.05 | -0.83% | 6.00 | 6.12 | 616628 | 37383 | 1.69% |
| 2025-05-22 | 6.02 | 6.06 | 0.04 | 0.66% | 5.99 | 6.08 | 441423 | 26707 | 1.21% |
| 2025-05-21 | 5.98 | 6.02 | 0.06 | 1.01% | 5.97 | 6.03 | 305920 | 18366 | 0.84% |
| 2025-05-20 | 5.98 | 5.96 | -0.01 | -0.17% | 5.95 | 6.03 | 323800 | 19366 | 0.89% |
| 2025-05-19 | 5.97 | 5.97 | 0.01 | 0.17% | 5.95 | 6.02 | 350337 | 20982 | 0.96% |
| 2025-05-16 | 6.01 | 5.96 | -0.05 | -0.83% | 5.93 | 6.04 | 370294 | 22095 | 1.01% |
| 2025-05-15 | 6.04 | 6.01 | -0.03 | -0.50% | 6.00 | 6.10 | 465032 | 28119 | 1.27% |
| 2025-05-14 | 5.98 | 6.04 | 0.06 | 1.00% | 5.96 | 6.05 | 599921 | 36049 | 1.64% |
| 2025-05-13 | 5.96 | 5.98 | 0.05 | 0.84% | 5.91 | 5.99 | 479961 | 28610 | 1.31% |
| 2025-05-12 | 5.93 | 5.93 | -0.01 | -0.17% | 5.90 | 5.97 | 333488 | 19799 | 0.91% |
| 2025-05-09 | 5.88 | 5.94 | 0.07 | 1.19% | 5.88 | 5.95 | 489388 | 29004 | 1.34% |
| 2025-05-08 | 5.80 | 5.87 | 0.07 | 1.21% | 5.78 | 5.90 | 477914 | 27962 | 1.31% |
| 2025-05-07 | 5.79 | 5.80 | 0.04 | 0.69% | 5.78 | 5.82 | 368147 | 21338 | 1.01% |
| 2025-05-06 | 5.79 | 5.76 | -0.01 | -0.17% | 5.74 | 5.80 | 438340 | 25271 | 1.20% |
| 2025-04-30 | 5.87 | 5.77 | -0.09 | -1.54% | 5.77 | 5.88 | 542660 | 31509 | 1.48% |
| 2025-04-29 | 5.90 | 5.86 | -0.14 | -2.33% | 5.83 | 5.93 | 632683 | 37152 | 1.73% |
| 2025-04-28 | 5.97 | 6.00 | 0.04 | 0.67% | 5.95 | 6.03 | 401201 | 24059 | 1.10% |
| 2025-04-25 | 5.87 | 5.96 | 0.10 | 1.71% | 5.86 | 5.97 | 425653 | 25194 | 1.16% |
| 2025-04-24 | 5.83 | 5.86 | 0.04 | 0.69% | 5.83 | 5.91 | 282647 | 16593 | 0.77% |