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 | 5.38 | 5.19 | -0.15 | -2.81% | 5.18 | 5.53 | 1713894 | 90848 | 12.88% |
| 2025-07-31 | 5.68 | 5.34 | -0.34 | -5.99% | 5.31 | 5.69 | 2512808 | 136877 | 18.88% |
| 2025-07-30 | 5.17 | 5.68 | 0.52 | 10.08% | 5.10 | 5.68 | 1950351 | 106992 | 14.66% |
| 2025-07-29 | 5.21 | 5.16 | 0.15 | 2.99% | 5.09 | 5.41 | 2353586 | 122840 | 17.69% |
| 2025-07-28 | 5.11 | 5.01 | -0.38 | -7.05% | 5.00 | 5.27 | 2912920 | 148824 | 21.89% |
| 2025-07-25 | 5.70 | 5.39 | 0.21 | 4.05% | 5.34 | 5.70 | 4815908 | 270554 | 36.19% |
| 2025-07-24 | 4.81 | 5.18 | 0.47 | 9.98% | 4.71 | 5.18 | 1291828 | 65032 | 9.71% |
| 2025-07-23 | 5.06 | 4.71 | -0.52 | -9.94% | 4.71 | 5.27 | 3118799 | 154953 | 23.44% |
| 2025-07-22 | 4.90 | 5.23 | 0.48 | 10.11% | 4.74 | 5.23 | 3297091 | 167342 | 24.78% |
| 2025-07-21 | 4.78 | 4.75 | -0.11 | -2.26% | 4.70 | 5.14 | 2611244 | 127722 | 19.62% |
| 2025-07-18 | 4.70 | 4.86 | 0.27 | 5.88% | 4.51 | 4.94 | 2685888 | 127384 | 20.18% |
| 2025-07-17 | 4.20 | 4.59 | 0.42 | 10.07% | 4.20 | 4.59 | 883596 | 39833 | 6.64% |
| 2025-07-16 | 4.12 | 4.17 | 0.05 | 1.21% | 4.10 | 4.30 | 837626 | 35150 | 6.29% |
| 2025-07-15 | 4.26 | 4.12 | -0.23 | -5.29% | 4.11 | 4.33 | 1311956 | 54942 | 9.86% |
| 2025-07-14 | 4.69 | 4.35 | -0.11 | -2.47% | 4.35 | 4.91 | 1776155 | 81552 | 13.35% |
| 2025-07-11 | 4.46 | 4.46 | 0.08 | 1.83% | 4.35 | 4.52 | 1384082 | 61498 | 10.40% |
| 2025-07-10 | 4.40 | 4.38 | -0.02 | -0.45% | 4.36 | 4.56 | 1370362 | 60781 | 10.30% |
| 2025-07-09 | 4.50 | 4.40 | -0.04 | -0.90% | 4.31 | 4.56 | 1865637 | 82395 | 14.02% |
| 2025-07-08 | 4.03 | 4.44 | 0.40 | 9.90% | 4.00 | 4.44 | 1511304 | 64639 | 11.36% |
| 2025-07-07 | 3.92 | 4.04 | 0.11 | 2.80% | 3.91 | 4.04 | 497346 | 19830 | 3.74% |
| 2025-07-04 | 4.00 | 3.93 | -0.05 | -1.26% | 3.92 | 4.05 | 459892 | 18281 | 3.46% |
| 2025-07-03 | 3.94 | 3.98 | 0.02 | 0.51% | 3.93 | 4.00 | 404465 | 16038 | 3.04% |
| 2025-07-02 | 4.04 | 3.96 | 0.02 | 0.51% | 3.95 | 4.11 | 731026 | 29382 | 5.49% |
| 2025-07-01 | 3.98 | 3.94 | 0.02 | 0.51% | 3.90 | 3.99 | 347222 | 13654 | 2.61% |
| 2025-06-30 | 3.88 | 3.92 | 0.05 | 1.29% | 3.86 | 3.92 | 357259 | 13950 | 2.68% |
| 2025-06-27 | 3.87 | 3.87 | -0.03 | -0.77% | 3.85 | 3.91 | 386454 | 14978 | 2.90% |
| 2025-06-26 | 3.82 | 3.90 | 0.06 | 1.56% | 3.81 | 3.93 | 696930 | 27071 | 5.24% |
| 2025-06-25 | 3.83 | 3.84 | 0.04 | 1.05% | 3.77 | 3.84 | 349589 | 13288 | 2.63% |
| 2025-06-24 | 3.75 | 3.80 | 0.05 | 1.33% | 3.75 | 3.82 | 328686 | 12473 | 2.47% |
| 2025-06-23 | 3.69 | 3.75 | 0.05 | 1.35% | 3.65 | 3.76 | 279738 | 10417 | 2.10% |
| 2025-06-20 | 3.68 | 3.70 | 0.00 | 0.00% | 3.68 | 3.81 | 300196 | 11239 | 2.26% |
| 2025-06-19 | 3.75 | 3.70 | -0.09 | -2.37% | 3.68 | 3.79 | 302377 | 11243 | 2.27% |
| 2025-06-18 | 3.75 | 3.79 | 0.04 | 1.07% | 3.72 | 3.82 | 359469 | 13623 | 2.70% |
| 2025-06-17 | 3.72 | 3.75 | 0.04 | 1.08% | 3.70 | 3.75 | 229202 | 8541 | 1.72% |
| 2025-06-16 | 3.69 | 3.71 | 0.00 | 0.00% | 3.67 | 3.72 | 210390 | 7773 | 1.58% |
| 2025-06-13 | 3.80 | 3.71 | -0.11 | -2.88% | 3.70 | 3.81 | 366044 | 13726 | 2.75% |
| 2025-06-12 | 3.85 | 3.82 | -0.04 | -1.04% | 3.80 | 3.90 | 293146 | 11243 | 2.20% |
| 2025-06-11 | 3.86 | 3.86 | -0.02 | -0.52% | 3.86 | 3.90 | 352806 | 13669 | 2.65% |
| 2025-06-10 | 3.86 | 3.88 | 0.00 | 0.00% | 3.76 | 3.92 | 643970 | 24776 | 4.84% |
| 2025-06-09 | 3.79 | 3.88 | 0.05 | 1.31% | 3.78 | 3.89 | 538341 | 20737 | 4.05% |
| 2025-06-06 | 3.74 | 3.83 | 0.09 | 2.41% | 3.73 | 3.90 | 658499 | 25176 | 4.95% |
| 2025-06-05 | 3.77 | 3.74 | -0.04 | -1.06% | 3.72 | 3.80 | 324207 | 12140 | 2.44% |
| 2025-06-04 | 3.71 | 3.78 | 0.08 | 2.16% | 3.68 | 3.79 | 411149 | 15434 | 3.09% |
| 2025-06-03 | 3.66 | 3.70 | 0.03 | 0.82% | 3.65 | 3.71 | 154972 | 5714 | 1.16% |
| 2025-05-30 | 3.70 | 3.67 | -0.03 | -0.81% | 3.66 | 3.72 | 192100 | 7075 | 1.44% |
| 2025-05-29 | 3.66 | 3.70 | 0.03 | 0.82% | 3.64 | 3.71 | 228090 | 8408 | 1.71% |
| 2025-05-28 | 3.70 | 3.67 | -0.05 | -1.34% | 3.66 | 3.75 | 239662 | 8857 | 1.80% |
| 2025-05-27 | 3.67 | 3.72 | 0.05 | 1.36% | 3.66 | 3.76 | 250146 | 9320 | 1.88% |
| 2025-05-26 | 3.61 | 3.67 | 0.05 | 1.38% | 3.60 | 3.69 | 208436 | 7598 | 1.57% |
| 2025-05-23 | 3.68 | 3.62 | -0.07 | -1.90% | 3.62 | 3.69 | 255777 | 9354 | 1.92% |
| 2025-05-22 | 3.80 | 3.69 | -0.12 | -3.15% | 3.68 | 3.80 | 382110 | 14264 | 2.87% |
| 2025-05-21 | 3.83 | 3.81 | -0.03 | -0.78% | 3.77 | 3.87 | 318166 | 12101 | 2.39% |
| 2025-05-20 | 3.81 | 3.84 | 0.05 | 1.32% | 3.79 | 3.86 | 398572 | 15257 | 3.00% |
| 2025-05-19 | 3.77 | 3.79 | -0.01 | -0.26% | 3.76 | 3.82 | 281756 | 10679 | 2.12% |
| 2025-05-16 | 3.72 | 3.80 | 0.07 | 1.88% | 3.72 | 3.80 | 351529 | 13206 | 2.64% |
| 2025-05-15 | 3.75 | 3.73 | -0.03 | -0.80% | 3.71 | 3.79 | 284531 | 10660 | 2.14% |
| 2025-05-14 | 3.77 | 3.76 | -0.03 | -0.79% | 3.73 | 3.78 | 313189 | 11736 | 2.35% |
| 2025-05-13 | 3.78 | 3.79 | 0.02 | 0.53% | 3.76 | 3.82 | 347179 | 13157 | 2.61% |
| 2025-05-12 | 3.74 | 3.77 | 0.03 | 0.80% | 3.72 | 3.79 | 319884 | 11999 | 2.40% |
| 2025-05-09 | 3.81 | 3.74 | -0.08 | -2.09% | 3.73 | 3.82 | 389135 | 14635 | 2.92% |
| 2025-05-08 | 3.85 | 3.82 | -0.02 | -0.52% | 3.80 | 3.85 | 396945 | 15173 | 2.98% |
| 2025-05-07 | 3.90 | 3.84 | -0.04 | -1.03% | 3.82 | 3.97 | 449100 | 17371 | 3.37% |
| 2025-05-06 | 3.86 | 3.88 | 0.02 | 0.52% | 3.78 | 3.88 | 507068 | 19478 | 3.81% |
| 2025-04-30 | 3.87 | 3.86 | -0.03 | -0.77% | 3.85 | 3.92 | 417224 | 16211 | 3.14% |
| 2025-04-29 | 3.91 | 3.89 | -0.10 | -2.51% | 3.83 | 4.01 | 571276 | 22317 | 4.29% |
| 2025-04-28 | 4.15 | 3.99 | 0.00 | 0.00% | 3.98 | 4.20 | 771713 | 31435 | 5.80% |
| 2025-04-25 | 3.94 | 3.99 | 0.11 | 2.84% | 3.93 | 4.05 | 675620 | 26948 | 5.08% |
| 2025-04-24 | 3.98 | 3.88 | -0.15 | -3.72% | 3.87 | 4.03 | 748369 | 29439 | 5.62% |