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 | 7.04 | 7.42 | 0.41 | 5.85% | 6.95 | 7.55 | 298412 | 21819 | 3.71% |
| 2025-07-31 | 7.01 | 7.01 | -0.12 | -1.68% | 6.94 | 7.30 | 171424 | 12226 | 2.13% |
| 2025-07-30 | 7.06 | 7.13 | 0.06 | 0.85% | 6.89 | 7.16 | 134669 | 9464 | 1.68% |
| 2025-07-29 | 6.94 | 7.07 | 0.08 | 1.14% | 6.90 | 7.08 | 85930 | 5998 | 1.07% |
| 2025-07-28 | 7.12 | 6.99 | -0.10 | -1.41% | 6.95 | 7.12 | 79711 | 5580 | 0.99% |
| 2025-07-25 | 7.11 | 7.09 | 0.00 | 0.00% | 7.01 | 7.29 | 109137 | 7803 | 1.36% |
| 2025-07-24 | 7.07 | 7.09 | 0.02 | 0.28% | 7.03 | 7.13 | 96380 | 6819 | 1.20% |
| 2025-07-23 | 7.15 | 7.07 | -0.06 | -0.84% | 7.05 | 7.44 | 232134 | 16704 | 2.89% |
| 2025-07-22 | 6.96 | 7.13 | 0.23 | 3.33% | 6.93 | 7.14 | 187649 | 13251 | 2.33% |
| 2025-07-21 | 6.85 | 6.90 | 0.18 | 2.68% | 6.79 | 6.94 | 103218 | 7103 | 1.28% |
| 2025-07-18 | 6.70 | 6.72 | 0.02 | 0.30% | 6.68 | 6.73 | 36289 | 2430 | 0.45% |
| 2025-07-17 | 6.74 | 6.70 | -0.05 | -0.74% | 6.67 | 6.75 | 51366 | 3442 | 0.64% |
| 2025-07-16 | 6.73 | 6.75 | 0.02 | 0.30% | 6.66 | 6.79 | 75894 | 5101 | 0.94% |
| 2025-07-15 | 6.99 | 6.73 | -0.31 | -4.40% | 6.70 | 7.00 | 146590 | 9972 | 1.82% |
| 2025-07-14 | 6.60 | 7.04 | 0.33 | 4.92% | 6.58 | 7.05 | 227567 | 15705 | 2.83% |
| 2025-07-11 | 6.68 | 6.71 | -0.03 | -0.45% | 6.68 | 6.80 | 58698 | 3949 | 0.73% |
| 2025-07-10 | 6.63 | 6.74 | 0.11 | 1.66% | 6.61 | 6.77 | 78473 | 5249 | 0.98% |
| 2025-07-09 | 6.63 | 6.63 | -0.01 | -0.15% | 6.58 | 6.69 | 57965 | 3844 | 0.72% |
| 2025-07-08 | 6.53 | 6.64 | 0.11 | 1.68% | 6.51 | 6.67 | 66875 | 4411 | 0.83% |
| 2025-07-07 | 6.51 | 6.53 | 0.02 | 0.31% | 6.49 | 6.55 | 24780 | 1616 | 0.31% |
| 2025-07-04 | 6.60 | 6.51 | -0.09 | -1.36% | 6.50 | 6.60 | 57114 | 3738 | 0.71% |
| 2025-07-03 | 6.58 | 6.60 | -0.06 | -0.90% | 6.58 | 6.66 | 68876 | 4552 | 0.86% |
| 2025-07-02 | 6.60 | 6.66 | 0.08 | 1.22% | 6.57 | 6.77 | 92737 | 6177 | 1.15% |
| 2025-07-01 | 6.60 | 6.58 | -0.01 | -0.15% | 6.55 | 6.63 | 35501 | 2333 | 0.44% |
| 2025-06-30 | 6.49 | 6.59 | 0.13 | 2.01% | 6.47 | 6.62 | 104294 | 6846 | 1.30% |
| 2025-06-27 | 6.46 | 6.46 | 0.00 | 0.00% | 6.43 | 6.48 | 54045 | 3489 | 0.67% |
| 2025-06-26 | 6.51 | 6.46 | -0.04 | -0.62% | 6.44 | 6.54 | 69533 | 4510 | 0.86% |
| 2025-06-25 | 6.46 | 6.50 | 0.01 | 0.15% | 6.44 | 6.52 | 89348 | 5785 | 1.11% |
| 2025-06-24 | 6.50 | 6.49 | -0.14 | -2.11% | 6.38 | 6.52 | 138932 | 8969 | 1.73% |
| 2025-06-23 | 6.56 | 6.63 | 0.15 | 2.31% | 6.45 | 6.68 | 193615 | 12754 | 2.41% |
| 2025-06-20 | 6.35 | 6.48 | 0.02 | 0.31% | 6.30 | 6.53 | 137402 | 8831 | 1.71% |
| 2025-06-19 | 6.30 | 6.46 | 0.10 | 1.57% | 6.18 | 6.66 | 169729 | 10875 | 2.11% |
| 2025-06-18 | 6.19 | 6.36 | 0.14 | 2.25% | 6.16 | 6.40 | 64238 | 4019 | 0.80% |
| 2025-06-17 | 6.18 | 6.22 | 0.02 | 0.32% | 6.17 | 6.23 | 38354 | 2377 | 0.48% |
| 2025-06-16 | 6.20 | 6.20 | -0.11 | -1.74% | 6.18 | 6.26 | 76483 | 4750 | 0.95% |
| 2025-06-13 | 6.26 | 6.31 | 0.09 | 1.45% | 6.18 | 6.52 | 141356 | 8954 | 1.76% |
| 2025-06-12 | 6.40 | 6.33 | -0.04 | -0.63% | 6.28 | 6.40 | 36972 | 2338 | 0.46% |
| 2025-06-11 | 6.33 | 6.37 | 0.05 | 0.79% | 6.31 | 6.43 | 43326 | 2761 | 0.54% |
| 2025-06-10 | 6.39 | 6.32 | -0.08 | -1.25% | 6.26 | 6.40 | 47314 | 2996 | 0.59% |
| 2025-06-09 | 6.40 | 6.40 | 0.02 | 0.31% | 6.35 | 6.41 | 30868 | 1968 | 0.38% |
| 2025-06-06 | 6.33 | 6.38 | 0.04 | 0.63% | 6.33 | 6.38 | 27261 | 1733 | 0.34% |
| 2025-06-05 | 6.37 | 6.34 | -0.03 | -0.47% | 6.32 | 6.39 | 31943 | 2026 | 0.40% |
| 2025-06-04 | 6.34 | 6.37 | 0.03 | 0.47% | 6.32 | 6.38 | 31743 | 2015 | 0.39% |
| 2025-06-03 | 6.30 | 6.34 | 0.01 | 0.16% | 6.29 | 6.36 | 41614 | 2630 | 0.52% |
| 2025-05-30 | 6.54 | 6.33 | -0.18 | -2.76% | 6.31 | 6.57 | 113237 | 7242 | 1.41% |
| 2025-05-29 | 6.44 | 6.51 | 0.10 | 1.56% | 6.40 | 6.52 | 60197 | 3894 | 0.75% |
| 2025-05-28 | 6.45 | 6.41 | -0.02 | -0.31% | 6.37 | 6.48 | 35856 | 2300 | 0.45% |
| 2025-05-27 | 6.38 | 6.43 | 0.03 | 0.47% | 6.38 | 6.60 | 70500 | 4562 | 0.88% |
| 2025-05-26 | 6.29 | 6.40 | 0.11 | 1.75% | 6.29 | 6.44 | 49650 | 3159 | 0.62% |
| 2025-05-23 | 6.37 | 6.29 | -0.08 | -1.26% | 6.29 | 6.41 | 37514 | 2383 | 0.47% |
| 2025-05-22 | 6.48 | 6.37 | -0.12 | -1.85% | 6.35 | 6.49 | 35750 | 2292 | 0.44% |
| 2025-05-21 | 6.51 | 6.49 | 0.01 | 0.15% | 6.45 | 6.52 | 31903 | 2066 | 0.40% |
| 2025-05-20 | 6.39 | 6.48 | 0.07 | 1.09% | 6.39 | 6.53 | 62503 | 4040 | 0.78% |
| 2025-05-19 | 6.30 | 6.41 | 0.06 | 0.94% | 6.30 | 6.41 | 55615 | 3537 | 0.69% |
| 2025-05-16 | 6.46 | 6.35 | -0.01 | -0.16% | 6.32 | 6.50 | 68452 | 4375 | 0.85% |
| 2025-05-15 | 6.39 | 6.36 | -0.03 | -0.47% | 6.34 | 6.43 | 37931 | 2415 | 0.47% |
| 2025-05-14 | 6.39 | 6.39 | 0.00 | 0.00% | 6.32 | 6.43 | 43035 | 2741 | 0.54% |
| 2025-05-13 | 6.45 | 6.39 | 0.00 | 0.00% | 6.35 | 6.47 | 50842 | 3255 | 0.63% |
| 2025-05-12 | 6.39 | 6.39 | 0.03 | 0.47% | 6.35 | 6.40 | 37449 | 2387 | 0.47% |
| 2025-05-09 | 6.39 | 6.36 | -0.02 | -0.31% | 6.30 | 6.39 | 48505 | 3078 | 0.60% |
| 2025-05-08 | 6.35 | 6.38 | 0.02 | 0.31% | 6.31 | 6.38 | 51428 | 3270 | 0.64% |
| 2025-05-07 | 6.33 | 6.36 | 0.07 | 1.11% | 6.30 | 6.44 | 67509 | 4294 | 0.84% |
| 2025-05-06 | 6.23 | 6.29 | 0.10 | 1.62% | 6.21 | 6.29 | 63512 | 3975 | 0.79% |
| 2025-04-30 | 6.25 | 6.19 | -0.10 | -1.59% | 6.17 | 6.29 | 86856 | 5404 | 1.08% |
| 2025-04-29 | 6.27 | 6.29 | 0.02 | 0.32% | 6.25 | 6.40 | 80783 | 5117 | 1.00% |
| 2025-04-28 | 6.53 | 6.27 | -0.28 | -4.27% | 6.26 | 6.54 | 142092 | 8999 | 1.77% |
| 2025-04-25 | 6.57 | 6.55 | -0.01 | -0.15% | 6.52 | 6.60 | 67424 | 4422 | 0.84% |
| 2025-04-24 | 6.74 | 6.56 | -0.16 | -2.38% | 6.53 | 6.74 | 109013 | 7194 | 1.36% |