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 | 6.40 | 6.41 | 0.05 | 0.79% | 6.36 | 6.48 | 104593 | 6715 | 1.65% |
| 2025-07-31 | 6.41 | 6.36 | -0.08 | -1.24% | 6.35 | 6.44 | 120755 | 7721 | 1.91% |
| 2025-07-30 | 6.55 | 6.44 | -0.12 | -1.83% | 6.39 | 6.57 | 134243 | 8681 | 2.12% |
| 2025-07-29 | 6.54 | 6.56 | 0.02 | 0.31% | 6.43 | 6.57 | 166326 | 10803 | 2.63% |
| 2025-07-28 | 6.60 | 6.54 | -0.05 | -0.76% | 6.52 | 6.61 | 138955 | 9110 | 2.20% |
| 2025-07-25 | 6.66 | 6.59 | -0.07 | -1.05% | 6.58 | 6.69 | 159088 | 10522 | 2.52% |
| 2025-07-24 | 6.51 | 6.66 | 0.09 | 1.37% | 6.50 | 6.68 | 231079 | 15253 | 3.65% |
| 2025-07-23 | 6.81 | 6.57 | -0.18 | -2.67% | 6.53 | 6.81 | 311262 | 20709 | 4.92% |
| 2025-07-22 | 6.66 | 6.75 | 0.08 | 1.20% | 6.58 | 6.77 | 374715 | 25037 | 5.93% |
| 2025-07-21 | 6.57 | 6.67 | 0.09 | 1.37% | 6.55 | 6.68 | 334048 | 22215 | 5.28% |
| 2025-07-18 | 6.67 | 6.58 | -0.12 | -1.79% | 6.53 | 6.74 | 354762 | 23460 | 5.61% |
| 2025-07-17 | 6.60 | 6.70 | 0.01 | 0.15% | 6.60 | 6.79 | 482303 | 32142 | 7.63% |
| 2025-07-16 | 6.81 | 6.69 | -0.73 | -9.84% | 6.68 | 7.00 | 813453 | 55159 | 12.86% |
| 2025-07-15 | 7.45 | 7.42 | -0.82 | -9.95% | 7.42 | 7.63 | 311820 | 23255 | 4.93% |
| 2025-07-14 | 7.72 | 8.24 | 0.52 | 6.74% | 7.36 | 8.26 | 1157821 | 89197 | 18.31% |
| 2025-07-11 | 7.72 | 7.72 | 0.70 | 9.97% | 7.46 | 7.72 | 441650 | 33941 | 6.98% |
| 2025-07-10 | 6.40 | 7.02 | 0.64 | 10.03% | 6.40 | 7.02 | 335441 | 23360 | 5.30% |
| 2025-07-09 | 6.45 | 6.38 | -0.11 | -1.69% | 6.33 | 6.50 | 115652 | 7384 | 1.83% |
| 2025-07-08 | 6.21 | 6.49 | 0.28 | 4.51% | 6.19 | 6.52 | 260144 | 16660 | 4.11% |
| 2025-07-07 | 6.19 | 6.21 | 0.02 | 0.32% | 6.16 | 6.23 | 66616 | 4125 | 1.05% |
| 2025-07-04 | 6.34 | 6.19 | -0.15 | -2.37% | 6.15 | 6.34 | 101921 | 6330 | 1.61% |
| 2025-07-03 | 6.33 | 6.34 | -0.06 | -0.94% | 6.25 | 6.37 | 153171 | 9639 | 2.42% |
| 2025-07-02 | 6.18 | 6.40 | 0.20 | 3.23% | 6.17 | 6.46 | 274331 | 17384 | 4.34% |
| 2025-07-01 | 6.21 | 6.20 | -0.06 | -0.96% | 6.14 | 6.28 | 89744 | 5563 | 1.42% |
| 2025-06-30 | 6.13 | 6.26 | 0.16 | 2.62% | 6.09 | 6.27 | 148383 | 9169 | 2.35% |
| 2025-06-27 | 6.13 | 6.10 | -0.03 | -0.49% | 6.07 | 6.19 | 108718 | 6659 | 1.72% |
| 2025-06-26 | 6.14 | 6.13 | 0.00 | 0.00% | 6.08 | 6.20 | 126489 | 7756 | 2.00% |
| 2025-06-25 | 6.16 | 6.13 | -0.02 | -0.33% | 6.07 | 6.20 | 136374 | 8345 | 2.16% |
| 2025-06-24 | 6.07 | 6.15 | 0.08 | 1.32% | 6.02 | 6.15 | 156620 | 9541 | 2.48% |
| 2025-06-23 | 5.86 | 6.07 | 0.11 | 1.85% | 5.77 | 6.13 | 317079 | 19028 | 5.01% |
| 2025-06-20 | 5.78 | 5.96 | 0.22 | 3.83% | 5.75 | 6.31 | 422970 | 25752 | 6.69% |
| 2025-06-19 | 5.81 | 5.74 | -0.13 | -2.21% | 5.73 | 5.89 | 51346 | 2976 | 0.81% |
| 2025-06-18 | 5.93 | 5.87 | -0.08 | -1.34% | 5.81 | 5.95 | 53559 | 3137 | 0.85% |
| 2025-06-17 | 6.01 | 5.95 | -0.06 | -1.00% | 5.91 | 6.04 | 64590 | 3845 | 1.02% |
| 2025-06-16 | 5.98 | 6.01 | 0.00 | 0.00% | 5.98 | 6.08 | 43602 | 2627 | 0.69% |
| 2025-06-13 | 6.15 | 6.01 | -0.16 | -2.59% | 5.96 | 6.15 | 77801 | 4693 | 1.23% |
| 2025-06-12 | 6.14 | 6.17 | 0.00 | 0.00% | 6.09 | 6.19 | 66250 | 4062 | 1.05% |
| 2025-06-11 | 6.06 | 6.17 | 0.08 | 1.31% | 6.06 | 6.18 | 85921 | 5276 | 1.36% |
| 2025-06-10 | 6.06 | 6.09 | -0.07 | -1.14% | 6.01 | 6.18 | 120283 | 7328 | 1.90% |
| 2025-06-09 | 6.15 | 6.16 | 0.04 | 0.65% | 6.12 | 6.24 | 120628 | 7435 | 1.91% |
| 2025-06-06 | 6.03 | 6.12 | 0.07 | 1.16% | 6.00 | 6.28 | 148995 | 9147 | 2.36% |
| 2025-06-05 | 6.19 | 6.05 | -0.14 | -2.26% | 5.99 | 6.23 | 140963 | 8537 | 2.23% |
| 2025-06-04 | 6.02 | 6.19 | 0.11 | 1.81% | 6.02 | 6.20 | 183240 | 11225 | 2.90% |
| 2025-06-03 | 6.19 | 6.08 | -0.02 | -0.33% | 6.05 | 6.23 | 200658 | 12236 | 3.17% |
| 2025-05-30 | 6.50 | 6.10 | -0.36 | -5.57% | 6.10 | 6.55 | 344543 | 21495 | 5.45% |
| 2025-05-29 | 5.98 | 6.46 | 0.59 | 10.05% | 5.93 | 6.46 | 463457 | 29173 | 7.33% |
| 2025-05-28 | 5.89 | 5.87 | -0.05 | -0.84% | 5.85 | 5.95 | 79203 | 4663 | 1.25% |
| 2025-05-27 | 6.15 | 5.92 | -0.09 | -1.50% | 5.73 | 6.18 | 163639 | 9779 | 2.59% |
| 2025-05-26 | 6.01 | 6.01 | -0.01 | -0.17% | 5.97 | 6.05 | 45182 | 2713 | 0.71% |
| 2025-05-23 | 6.07 | 6.02 | -0.02 | -0.33% | 5.98 | 6.12 | 63125 | 3819 | 1.00% |
| 2025-05-22 | 6.16 | 6.04 | -0.10 | -1.63% | 6.03 | 6.19 | 52861 | 3214 | 0.84% |
| 2025-05-21 | 6.11 | 6.14 | 0.00 | 0.00% | 6.07 | 6.17 | 51008 | 3125 | 0.81% |
| 2025-05-20 | 6.12 | 6.14 | 0.02 | 0.33% | 6.05 | 6.14 | 42452 | 2588 | 0.67% |
| 2025-05-19 | 6.00 | 6.12 | 0.12 | 2.00% | 5.98 | 6.12 | 74066 | 4472 | 1.17% |
| 2025-05-16 | 6.20 | 6.00 | -0.13 | -2.12% | 5.95 | 6.20 | 73752 | 4435 | 1.17% |
| 2025-05-15 | 6.03 | 6.13 | 0.12 | 2.00% | 5.97 | 6.13 | 85686 | 5197 | 1.36% |
| 2025-05-14 | 6.07 | 6.01 | -0.05 | -0.83% | 5.96 | 6.08 | 68463 | 4111 | 1.08% |
| 2025-05-13 | 5.98 | 6.06 | 0.14 | 2.36% | 5.92 | 6.14 | 97239 | 5866 | 1.54% |
| 2025-05-12 | 5.95 | 5.92 | -0.02 | -0.34% | 5.88 | 6.00 | 42209 | 2499 | 0.67% |
| 2025-05-09 | 5.89 | 5.94 | 0.06 | 1.02% | 5.85 | 5.98 | 57121 | 3382 | 0.90% |
| 2025-05-08 | 5.81 | 5.88 | 0.05 | 0.86% | 5.78 | 5.94 | 52099 | 3065 | 0.82% |
| 2025-05-07 | 5.79 | 5.83 | 0.07 | 1.22% | 5.76 | 5.85 | 46708 | 2706 | 0.74% |
| 2025-05-06 | 5.72 | 5.76 | 0.04 | 0.70% | 5.70 | 5.79 | 38535 | 2217 | 0.61% |
| 2025-04-30 | 5.59 | 5.72 | 0.12 | 2.14% | 5.59 | 5.82 | 66448 | 3806 | 1.05% |
| 2025-04-29 | 5.49 | 5.60 | 0.12 | 2.19% | 5.46 | 5.70 | 53334 | 2996 | 0.84% |
| 2025-04-28 | 5.53 | 5.48 | -0.05 | -0.90% | 5.43 | 5.61 | 49239 | 2713 | 0.78% |
| 2025-04-25 | 5.60 | 5.53 | -0.09 | -1.60% | 5.52 | 5.65 | 47474 | 2638 | 0.75% |
| 2025-04-24 | 5.54 | 5.62 | 0.04 | 0.72% | 5.54 | 5.72 | 59980 | 3380 | 0.95% |