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 | 6.57 | 6.67 | 0.32 | 5.04% | 6.46 | 6.67 | 216186 | 14317 | 6.69% |
| 2025-07-31 | 6.16 | 6.35 | 0.30 | 4.96% | 6.11 | 6.35 | 88018 | 5517 | 2.72% |
| 2025-07-30 | 6.18 | 6.05 | -0.16 | -2.58% | 5.97 | 6.35 | 169221 | 10333 | 5.23% |
| 2025-07-29 | 6.19 | 6.21 | 0.25 | 4.19% | 5.95 | 6.26 | 251109 | 15412 | 7.77% |
| 2025-07-28 | 5.60 | 5.96 | 0.28 | 4.93% | 5.59 | 5.96 | 75870 | 4460 | 2.35% |
| 2025-07-25 | 5.66 | 5.68 | 0.21 | 3.84% | 5.53 | 5.74 | 252199 | 14311 | 7.80% |
| 2025-07-24 | 5.26 | 5.47 | 0.26 | 4.99% | 5.24 | 5.47 | 93083 | 5016 | 2.88% |
| 2025-07-23 | 5.33 | 5.21 | -0.12 | -2.25% | 5.15 | 5.39 | 181207 | 9513 | 5.61% |
| 2025-07-22 | 5.40 | 5.33 | -0.17 | -3.09% | 5.23 | 5.46 | 288647 | 15316 | 8.93% |
| 2025-07-21 | 5.71 | 5.50 | -0.29 | -5.01% | 5.50 | 5.78 | 128537 | 7176 | 3.98% |
| 2025-07-18 | 5.65 | 5.79 | 0.28 | 5.08% | 5.42 | 5.79 | 298800 | 16899 | 9.24% |
| 2025-07-17 | 5.39 | 5.51 | 0.26 | 4.95% | 5.27 | 5.51 | 282668 | 15364 | 8.74% |
| 2025-07-16 | 5.03 | 5.25 | 0.25 | 5.00% | 5.03 | 5.25 | 135679 | 7061 | 4.20% |
| 2025-07-15 | 5.06 | 5.00 | 0.04 | 0.81% | 4.88 | 5.09 | 245817 | 12227 | 7.60% |
| 2025-07-14 | 5.34 | 4.96 | -0.13 | -2.55% | 4.86 | 5.34 | 492509 | 25472 | 15.24% |
| 2025-07-11 | 4.88 | 5.09 | 0.24 | 4.95% | 4.79 | 5.09 | 156626 | 7821 | 4.85% |
| 2025-07-10 | 4.80 | 4.85 | 0.03 | 0.62% | 4.75 | 4.96 | 180035 | 8757 | 5.57% |
| 2025-07-09 | 4.65 | 4.82 | 0.23 | 5.01% | 4.54 | 4.82 | 215040 | 10084 | 6.65% |
| 2025-07-08 | 4.55 | 4.59 | 0.22 | 5.03% | 4.50 | 4.59 | 174868 | 8004 | 5.41% |
| 2025-07-07 | 4.23 | 4.37 | 0.21 | 5.05% | 4.23 | 4.37 | 43807 | 1902 | 1.36% |
| 2025-07-04 | 4.33 | 4.16 | -0.17 | -3.93% | 4.11 | 4.39 | 125816 | 5325 | 3.89% |
| 2025-07-03 | 4.35 | 4.33 | 0.00 | 0.00% | 4.24 | 4.41 | 76221 | 3290 | 2.36% |
| 2025-07-02 | 4.24 | 4.33 | 0.06 | 1.41% | 4.24 | 4.38 | 77862 | 3365 | 2.41% |
| 2025-07-01 | 4.41 | 4.27 | -0.14 | -3.17% | 4.27 | 4.44 | 88748 | 3854 | 2.75% |
| 2025-06-30 | 4.50 | 4.41 | -0.12 | -2.65% | 4.38 | 4.56 | 83944 | 3738 | 2.60% |
| 2025-06-27 | 4.50 | 4.53 | 0.04 | 0.89% | 4.45 | 4.61 | 61594 | 2783 | 1.91% |
| 2025-06-26 | 4.42 | 4.49 | 0.07 | 1.58% | 4.32 | 4.50 | 84186 | 3726 | 2.60% |
| 2025-06-25 | 4.67 | 4.42 | -0.17 | -3.70% | 4.42 | 4.74 | 144363 | 6604 | 4.47% |
| 2025-06-24 | 4.37 | 4.59 | 0.22 | 5.03% | 4.37 | 4.59 | 94632 | 4289 | 2.93% |
| 2025-06-23 | 4.21 | 4.37 | 0.07 | 1.63% | 4.12 | 4.40 | 82458 | 3541 | 2.55% |
| 2025-06-20 | 4.46 | 4.30 | -0.20 | -4.44% | 4.28 | 4.57 | 135453 | 5916 | 4.19% |
| 2025-06-19 | 4.52 | 4.50 | -0.04 | -0.88% | 4.48 | 4.73 | 107585 | 4959 | 3.33% |
| 2025-06-18 | 4.58 | 4.54 | -0.07 | -1.52% | 4.47 | 4.60 | 80556 | 3646 | 2.49% |
| 2025-06-17 | 4.68 | 4.61 | -0.07 | -1.50% | 4.47 | 4.72 | 142269 | 6516 | 4.40% |
| 2025-06-16 | 4.68 | 4.68 | 0.00 | 0.00% | 4.63 | 4.79 | 104421 | 4925 | 3.23% |
| 2025-06-13 | 4.75 | 4.68 | 0.00 | 0.00% | 4.58 | 4.81 | 125096 | 5861 | 3.87% |
| 2025-06-12 | 4.91 | 4.68 | -0.25 | -5.07% | 4.68 | 4.93 | 223006 | 10630 | 6.90% |
| 2025-06-11 | 5.00 | 4.93 | -0.13 | -2.57% | 4.92 | 5.17 | 167416 | 8383 | 5.18% |
| 2025-06-10 | 5.13 | 5.06 | -0.03 | -0.59% | 4.88 | 5.23 | 193170 | 9659 | 5.98% |
| 2025-06-09 | 5.22 | 5.09 | -0.03 | -0.59% | 5.07 | 5.32 | 185084 | 9545 | 5.73% |
| 2025-06-06 | 4.83 | 5.12 | 0.24 | 4.92% | 4.83 | 5.12 | 167350 | 8408 | 5.18% |
| 2025-06-05 | 4.75 | 4.88 | 0.05 | 1.04% | 4.68 | 5.00 | 238555 | 11470 | 7.38% |
| 2025-06-04 | 4.65 | 4.83 | 0.23 | 5.00% | 4.65 | 4.83 | 283155 | 13616 | 8.76% |
| 2025-06-03 | 4.71 | 4.60 | -0.16 | -3.36% | 4.54 | 4.75 | 186334 | 8626 | 5.76% |
| 2025-05-30 | 4.75 | 4.76 | -0.03 | -0.63% | 4.66 | 4.89 | 195580 | 9377 | 6.05% |
| 2025-05-29 | 4.76 | 4.79 | 0.01 | 0.21% | 4.59 | 4.95 | 236106 | 11233 | 7.30% |
| 2025-05-28 | 5.13 | 4.78 | -0.25 | -4.97% | 4.78 | 5.14 | 173013 | 8402 | 5.35% |
| 2025-05-27 | 5.35 | 5.03 | -0.26 | -4.91% | 5.03 | 5.37 | 278841 | 14199 | 8.63% |
| 2025-05-26 | 5.30 | 5.29 | 0.03 | 0.57% | 5.10 | 5.48 | 252784 | 13398 | 7.82% |
| 2025-05-23 | 4.99 | 5.26 | 0.25 | 4.99% | 4.99 | 5.26 | 194125 | 10146 | 6.01% |
| 2025-05-22 | 5.15 | 5.01 | -0.26 | -4.93% | 5.01 | 5.42 | 396160 | 20252 | 12.25% |
| 2025-05-21 | 5.13 | 5.27 | 0.25 | 4.98% | 5.10 | 5.27 | 76152 | 3975 | 2.36% |
| 2025-05-20 | 4.87 | 5.02 | 0.24 | 5.02% | 4.80 | 5.02 | 150397 | 7445 | 4.65% |
| 2025-05-19 | 4.60 | 4.78 | 0.23 | 5.05% | 4.50 | 4.78 | 287463 | 13543 | 8.89% |
| 2025-05-16 | 4.79 | 4.55 | -0.01 | -0.22% | 4.42 | 4.79 | 539736 | 25352 | 16.70% |
| 2025-05-15 | 4.45 | 4.56 | 0.22 | 5.07% | 4.37 | 4.56 | 110264 | 4958 | 3.41% |
| 2025-05-14 | 4.14 | 4.34 | 0.21 | 5.08% | 4.00 | 4.34 | 337099 | 14192 | 10.43% |
| 2025-05-13 | 4.46 | 4.13 | -0.12 | -2.82% | 4.04 | 4.46 | 685374 | 29926 | 21.20% |
| 2025-05-12 | 4.25 | 4.25 | 0.20 | 4.94% | 4.06 | 4.25 | 427558 | 18062 | 13.23% |
| 2025-05-09 | 4.06 | 4.05 | 0.18 | 4.65% | 4.01 | 4.06 | 230819 | 9367 | 7.14% |
| 2025-05-08 | 3.87 | 3.87 | 0.18 | 4.88% | 3.87 | 3.87 | 39840 | 1541 | 1.23% |
| 2025-05-07 | 3.69 | 3.69 | 0.18 | 5.13% | 3.69 | 3.69 | 12130 | 447 | 0.38% |
| 2025-05-06 | 3.51 | 3.51 | 0.17 | 5.09% | 3.51 | 3.51 | 30794 | 1080 | 0.95% |
| 2025-04-30 | 3.02 | 3.34 | 0.16 | 5.03% | 3.02 | 3.34 | 572098 | 18078 | 17.70% |
| 2025-04-28 | 2.60 | 3.18 | 0.29 | 10.03% | 2.60 | 3.18 | 623468 | 17836 | 19.29% |
| 2025-04-25 | 2.62 | 2.89 | 0.26 | 9.89% | 2.62 | 2.89 | 390801 | 11242 | 12.09% |
| 2025-04-24 | 2.79 | 2.63 | -0.16 | -5.73% | 2.63 | 2.79 | 182103 | 4899 | 5.63% |