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 | 6.83 | 6.80 | -0.12 | -1.73% | 6.72 | 6.88 | 204165 | 13864 | 3.63% |
| 2025-07-31 | 7.05 | 6.92 | -0.15 | -2.12% | 6.87 | 7.11 | 135590 | 9456 | 2.41% |
| 2025-07-30 | 7.13 | 7.07 | -0.11 | -1.53% | 6.98 | 7.19 | 112060 | 7933 | 1.99% |
| 2025-07-29 | 7.19 | 7.18 | 0.00 | 0.00% | 7.07 | 7.19 | 114370 | 8144 | 2.03% |
| 2025-07-28 | 6.95 | 7.18 | 0.13 | 1.84% | 6.87 | 7.25 | 242798 | 17206 | 4.32% |
| 2025-07-25 | 7.10 | 7.05 | -0.02 | -0.28% | 6.99 | 7.11 | 103101 | 7254 | 1.83% |
| 2025-07-24 | 7.00 | 7.07 | 0.08 | 1.14% | 6.99 | 7.11 | 135807 | 9605 | 2.42% |
| 2025-07-23 | 7.13 | 6.99 | -0.19 | -2.65% | 6.99 | 7.25 | 169300 | 11941 | 3.01% |
| 2025-07-22 | 6.96 | 7.18 | 0.17 | 2.43% | 6.96 | 7.32 | 247864 | 17796 | 4.41% |
| 2025-07-21 | 7.04 | 7.01 | -0.02 | -0.28% | 6.86 | 7.04 | 217306 | 15111 | 3.87% |
| 2025-07-18 | 6.96 | 7.03 | 0.17 | 2.48% | 6.90 | 7.18 | 308224 | 21621 | 5.48% |
| 2025-07-17 | 7.30 | 6.86 | 0.04 | 0.59% | 6.81 | 7.48 | 398876 | 27863 | 7.09% |
| 2025-07-16 | 6.67 | 6.82 | 0.20 | 3.02% | 6.59 | 6.98 | 258676 | 17586 | 4.60% |
| 2025-07-15 | 6.69 | 6.62 | -0.06 | -0.90% | 6.58 | 6.88 | 197207 | 13243 | 3.51% |
| 2025-07-14 | 6.78 | 6.68 | -0.01 | -0.15% | 6.67 | 6.82 | 119558 | 8026 | 2.13% |
| 2025-07-11 | 6.63 | 6.69 | 0.06 | 0.90% | 6.59 | 6.71 | 144386 | 9622 | 2.57% |
| 2025-07-10 | 6.67 | 6.63 | -0.01 | -0.15% | 6.62 | 6.80 | 175460 | 11746 | 3.12% |
| 2025-07-09 | 6.62 | 6.64 | 0.05 | 0.76% | 6.55 | 6.71 | 155121 | 10279 | 2.76% |
| 2025-07-08 | 6.30 | 6.59 | 0.29 | 4.60% | 6.28 | 6.64 | 221717 | 14426 | 3.94% |
| 2025-07-07 | 6.27 | 6.30 | 0.03 | 0.48% | 6.23 | 6.30 | 60443 | 3792 | 1.08% |
| 2025-07-04 | 6.39 | 6.27 | -0.12 | -1.88% | 6.25 | 6.45 | 112883 | 7132 | 2.01% |
| 2025-07-03 | 6.39 | 6.39 | 0.00 | 0.00% | 6.33 | 6.42 | 93269 | 5944 | 1.66% |
| 2025-07-02 | 6.39 | 6.39 | 0.02 | 0.31% | 6.29 | 6.41 | 124677 | 7913 | 2.22% |
| 2025-07-01 | 6.40 | 6.37 | -0.04 | -0.62% | 6.32 | 6.43 | 95624 | 6093 | 1.70% |
| 2025-06-30 | 6.30 | 6.41 | 0.13 | 2.07% | 6.30 | 6.41 | 93615 | 5958 | 1.67% |
| 2025-06-27 | 6.31 | 6.28 | -0.03 | -0.48% | 6.28 | 6.43 | 98206 | 6215 | 1.75% |
| 2025-06-26 | 6.28 | 6.31 | 0.06 | 0.96% | 6.23 | 6.41 | 153029 | 9668 | 2.72% |
| 2025-06-25 | 6.29 | 6.25 | -0.03 | -0.48% | 6.21 | 6.31 | 100922 | 6303 | 1.80% |
| 2025-06-24 | 6.15 | 6.28 | 0.17 | 2.78% | 6.08 | 6.29 | 132548 | 8253 | 2.36% |
| 2025-06-23 | 6.00 | 6.11 | 0.09 | 1.50% | 5.94 | 6.13 | 86314 | 5226 | 1.54% |
| 2025-06-20 | 6.03 | 6.02 | -0.01 | -0.17% | 6.00 | 6.17 | 89284 | 5429 | 1.59% |
| 2025-06-19 | 6.18 | 6.03 | -0.17 | -2.74% | 6.01 | 6.29 | 97535 | 5964 | 1.73% |
| 2025-06-18 | 6.10 | 6.20 | 0.10 | 1.64% | 6.06 | 6.23 | 113133 | 6959 | 2.01% |
| 2025-06-17 | 6.09 | 6.10 | 0.01 | 0.16% | 6.06 | 6.14 | 52391 | 3192 | 0.93% |
| 2025-06-16 | 5.97 | 6.09 | 0.09 | 1.50% | 5.95 | 6.11 | 65147 | 3953 | 1.16% |
| 2025-06-13 | 6.06 | 6.00 | -0.10 | -1.64% | 5.99 | 6.10 | 68860 | 4152 | 1.22% |
| 2025-06-12 | 6.11 | 6.10 | -0.02 | -0.33% | 6.05 | 6.13 | 67870 | 4132 | 1.21% |
| 2025-06-11 | 6.11 | 6.12 | -0.04 | -0.65% | 6.11 | 6.24 | 76371 | 4712 | 1.36% |
| 2025-06-10 | 6.26 | 6.16 | -0.10 | -1.60% | 6.07 | 6.29 | 99816 | 6156 | 1.78% |
| 2025-06-09 | 6.16 | 6.26 | 0.12 | 1.95% | 6.14 | 6.27 | 82740 | 5155 | 1.47% |
| 2025-06-06 | 6.19 | 6.14 | -0.07 | -1.13% | 6.13 | 6.25 | 85211 | 5267 | 1.52% |
| 2025-06-05 | 6.14 | 6.21 | 0.06 | 0.98% | 6.07 | 6.21 | 91705 | 5636 | 1.63% |
| 2025-06-04 | 6.04 | 6.15 | 0.11 | 1.82% | 6.04 | 6.18 | 92141 | 5643 | 1.64% |
| 2025-06-03 | 6.05 | 6.04 | 0.04 | 0.67% | 5.98 | 6.07 | 70519 | 4251 | 1.25% |
| 2025-05-30 | 6.20 | 6.00 | -0.15 | -2.44% | 5.97 | 6.20 | 147578 | 8932 | 2.63% |
| 2025-05-29 | 6.07 | 6.15 | 0.11 | 1.82% | 6.03 | 6.20 | 107498 | 6587 | 1.91% |
| 2025-05-28 | 6.09 | 6.04 | -0.10 | -1.63% | 6.01 | 6.18 | 68969 | 4181 | 1.23% |
| 2025-05-27 | 6.25 | 6.14 | -0.05 | -0.81% | 6.06 | 6.25 | 110608 | 6751 | 1.97% |
| 2025-05-26 | 5.94 | 6.19 | 0.25 | 4.21% | 5.94 | 6.22 | 205916 | 12559 | 3.66% |
| 2025-05-23 | 6.08 | 5.94 | -0.18 | -2.94% | 5.91 | 6.18 | 194962 | 11734 | 3.47% |
| 2025-05-22 | 6.25 | 6.12 | -0.16 | -2.55% | 6.12 | 6.32 | 153968 | 9550 | 2.74% |
| 2025-05-21 | 6.46 | 6.28 | -0.23 | -3.53% | 6.25 | 6.54 | 164190 | 10408 | 2.92% |
| 2025-05-20 | 6.30 | 6.51 | 0.15 | 2.36% | 6.25 | 6.55 | 246393 | 15875 | 4.38% |
| 2025-05-19 | 6.18 | 6.36 | 0.26 | 4.26% | 6.14 | 6.46 | 249048 | 15756 | 4.43% |
| 2025-05-16 | 5.80 | 6.10 | 0.25 | 4.27% | 5.80 | 6.25 | 252756 | 15528 | 4.50% |
| 2025-05-15 | 5.90 | 5.85 | 0.00 | 0.00% | 5.76 | 5.97 | 115854 | 6800 | 2.06% |
| 2025-05-14 | 5.84 | 5.85 | 0.01 | 0.17% | 5.80 | 5.97 | 142474 | 8393 | 2.53% |
| 2025-05-13 | 5.91 | 5.84 | -0.05 | -0.85% | 5.82 | 6.01 | 126255 | 7447 | 2.25% |
| 2025-05-12 | 5.70 | 5.89 | 0.19 | 3.33% | 5.69 | 5.93 | 124195 | 7247 | 2.21% |
| 2025-05-09 | 5.83 | 5.70 | -0.10 | -1.72% | 5.65 | 5.83 | 123723 | 7077 | 2.20% |
| 2025-05-08 | 5.54 | 5.80 | 0.29 | 5.26% | 5.47 | 5.85 | 181565 | 10374 | 3.23% |
| 2025-05-07 | 5.46 | 5.51 | 0.07 | 1.29% | 5.42 | 5.53 | 74620 | 4091 | 1.33% |
| 2025-05-06 | 5.30 | 5.44 | 0.14 | 2.64% | 5.30 | 5.45 | 74483 | 4031 | 1.32% |
| 2025-04-30 | 5.21 | 5.30 | 0.07 | 1.34% | 5.21 | 5.34 | 64132 | 3393 | 1.14% |
| 2025-04-29 | 5.08 | 5.23 | 0.17 | 3.36% | 5.07 | 5.27 | 98394 | 5143 | 1.75% |
| 2025-04-28 | 5.08 | 5.06 | -0.08 | -1.56% | 5.05 | 5.15 | 54926 | 2787 | 0.98% |
| 2025-04-25 | 5.18 | 5.14 | -0.06 | -1.15% | 5.14 | 5.22 | 51108 | 2648 | 0.91% |
| 2025-04-24 | 5.28 | 5.20 | -0.04 | -0.76% | 5.17 | 5.30 | 62648 | 3274 | 1.11% |