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 | 6.08 | 6.08 | -0.28 | -4.40% | 5.74 | 6.63 | 1097857 | 66722 | 20.27% |
| 2025-07-31 | 6.06 | 6.36 | 0.23 | 3.75% | 6.00 | 6.70 | 1573212 | 99932 | 29.05% |
| 2025-07-30 | 5.59 | 6.13 | 0.56 | 10.05% | 5.59 | 6.13 | 1328570 | 78182 | 24.53% |
| 2025-07-29 | 5.60 | 5.57 | -0.05 | -0.89% | 5.47 | 5.63 | 283802 | 15711 | 5.24% |
| 2025-07-28 | 5.47 | 5.62 | 0.14 | 2.55% | 5.46 | 5.69 | 525467 | 29437 | 9.70% |
| 2025-07-25 | 5.50 | 5.48 | -0.05 | -0.90% | 5.45 | 5.53 | 195702 | 10709 | 3.61% |
| 2025-07-24 | 5.47 | 5.53 | 0.06 | 1.10% | 5.44 | 5.53 | 296459 | 16288 | 5.47% |
| 2025-07-23 | 5.49 | 5.47 | -0.03 | -0.55% | 5.46 | 5.55 | 263201 | 14492 | 4.86% |
| 2025-07-22 | 5.60 | 5.50 | -0.10 | -1.79% | 5.45 | 5.63 | 325546 | 17885 | 6.01% |
| 2025-07-21 | 5.55 | 5.60 | 0.05 | 0.90% | 5.51 | 5.61 | 336637 | 18753 | 6.22% |
| 2025-07-18 | 5.56 | 5.55 | 0.01 | 0.18% | 5.50 | 5.69 | 457789 | 25497 | 8.45% |
| 2025-07-17 | 5.52 | 5.54 | -0.01 | -0.18% | 5.49 | 5.55 | 209873 | 11590 | 3.87% |
| 2025-07-16 | 5.52 | 5.55 | 0.03 | 0.54% | 5.47 | 5.56 | 252744 | 13967 | 4.67% |
| 2025-07-15 | 5.61 | 5.52 | -0.19 | -3.33% | 5.47 | 5.62 | 411618 | 22756 | 7.60% |
| 2025-07-14 | 5.68 | 5.71 | 0.03 | 0.53% | 5.65 | 5.86 | 496402 | 28485 | 9.17% |
| 2025-07-11 | 5.63 | 5.68 | 0.02 | 0.35% | 5.56 | 5.70 | 406812 | 22867 | 7.51% |
| 2025-07-10 | 5.74 | 5.66 | -0.09 | -1.57% | 5.62 | 5.78 | 428555 | 24309 | 7.91% |
| 2025-07-09 | 5.86 | 5.75 | -0.08 | -1.37% | 5.73 | 5.95 | 517789 | 30288 | 9.56% |
| 2025-07-08 | 5.88 | 5.83 | -0.04 | -0.68% | 5.77 | 5.91 | 434375 | 25323 | 8.02% |
| 2025-07-07 | 5.75 | 5.87 | 0.01 | 0.17% | 5.70 | 5.92 | 468563 | 27289 | 8.65% |
| 2025-07-04 | 6.01 | 5.86 | -0.22 | -3.62% | 5.81 | 6.02 | 591841 | 34770 | 10.93% |
| 2025-07-03 | 6.31 | 6.08 | -0.19 | -3.03% | 6.05 | 6.33 | 722256 | 44136 | 13.34% |
| 2025-07-02 | 6.19 | 6.27 | 0.13 | 2.12% | 6.02 | 6.44 | 1090307 | 67780 | 20.13% |
| 2025-07-01 | 6.44 | 6.14 | -0.22 | -3.46% | 6.10 | 6.48 | 896910 | 55723 | 16.56% |
| 2025-06-30 | 6.07 | 6.36 | 0.13 | 2.09% | 5.96 | 6.49 | 1139860 | 71619 | 21.05% |
| 2025-06-27 | 6.17 | 6.23 | -0.57 | -8.38% | 6.12 | 6.47 | 1363681 | 85238 | 25.18% |
| 2025-06-26 | 6.41 | 6.80 | 0.46 | 7.26% | 6.34 | 6.97 | 1905308 | 126812 | 35.18% |
| 2025-06-25 | 6.50 | 6.34 | -0.61 | -8.78% | 6.30 | 6.78 | 1392453 | 90048 | 25.71% |
| 2025-06-24 | 6.95 | 6.95 | -0.77 | -9.97% | 6.95 | 7.61 | 2045186 | 144949 | 37.76% |
| 2025-06-23 | 7.68 | 7.72 | 0.70 | 9.97% | 7.32 | 7.72 | 1642439 | 125361 | 30.32% |
| 2025-06-20 | 6.55 | 7.02 | 0.64 | 10.03% | 6.06 | 7.02 | 1891673 | 129156 | 34.93% |
| 2025-06-19 | 5.80 | 6.38 | 0.58 | 10.00% | 5.45 | 6.38 | 1555835 | 95336 | 28.73% |
| 2025-06-18 | 5.50 | 5.80 | 0.53 | 10.06% | 5.48 | 5.80 | 1150433 | 66092 | 21.24% |
| 2025-06-17 | 4.99 | 5.27 | 0.48 | 10.02% | 4.85 | 5.27 | 1566691 | 80876 | 28.93% |
| 2025-06-16 | 4.79 | 4.79 | 0.44 | 10.11% | 4.79 | 4.79 | 69336 | 3321 | 1.28% |
| 2025-06-13 | 4.18 | 4.35 | 0.40 | 10.13% | 4.08 | 4.35 | 664099 | 28170 | 12.26% |
| 2025-06-12 | 3.99 | 3.95 | -0.04 | -1.00% | 3.93 | 4.01 | 109116 | 4325 | 2.01% |
| 2025-06-11 | 3.98 | 3.99 | 0.00 | 0.00% | 3.96 | 4.01 | 109185 | 4351 | 2.02% |
| 2025-06-10 | 4.12 | 3.99 | -0.10 | -2.44% | 3.90 | 4.12 | 223035 | 8923 | 4.12% |
| 2025-06-09 | 4.08 | 4.09 | 0.01 | 0.25% | 4.08 | 4.13 | 162882 | 6677 | 3.01% |
| 2025-06-06 | 4.02 | 4.08 | 0.06 | 1.49% | 3.97 | 4.13 | 259796 | 10573 | 4.80% |
| 2025-06-05 | 4.08 | 4.02 | -0.10 | -2.43% | 3.98 | 4.11 | 275844 | 11086 | 5.09% |
| 2025-06-04 | 3.95 | 4.12 | 0.17 | 4.30% | 3.95 | 4.23 | 438258 | 18032 | 8.09% |
| 2025-06-03 | 3.93 | 3.95 | 0.01 | 0.25% | 3.92 | 4.02 | 116318 | 4616 | 2.15% |
| 2025-05-30 | 4.00 | 3.94 | -0.08 | -1.99% | 3.92 | 4.01 | 162259 | 6414 | 3.00% |
| 2025-05-29 | 3.93 | 4.02 | 0.07 | 1.77% | 3.93 | 4.05 | 183874 | 7368 | 3.39% |
| 2025-05-28 | 4.05 | 3.95 | -0.09 | -2.23% | 3.95 | 4.06 | 186515 | 7433 | 3.44% |
| 2025-05-27 | 4.05 | 4.04 | 0.00 | 0.00% | 3.98 | 4.07 | 153302 | 6173 | 2.83% |
| 2025-05-26 | 3.96 | 4.04 | 0.04 | 1.00% | 3.95 | 4.05 | 172058 | 6909 | 3.18% |
| 2025-05-23 | 4.11 | 4.00 | -0.10 | -2.44% | 3.98 | 4.15 | 246619 | 10038 | 4.55% |
| 2025-05-22 | 4.17 | 4.10 | -0.09 | -2.15% | 4.09 | 4.23 | 258149 | 10714 | 4.77% |
| 2025-05-21 | 4.23 | 4.19 | -0.05 | -1.18% | 4.16 | 4.23 | 194868 | 8152 | 3.60% |
| 2025-05-20 | 4.26 | 4.24 | 0.00 | 0.00% | 4.18 | 4.27 | 241767 | 10209 | 4.46% |
| 2025-05-19 | 4.16 | 4.24 | 0.07 | 1.68% | 4.16 | 4.25 | 306856 | 12942 | 5.67% |
| 2025-05-16 | 4.18 | 4.17 | -0.02 | -0.48% | 4.15 | 4.26 | 321754 | 13514 | 5.94% |
| 2025-05-15 | 4.35 | 4.19 | -0.20 | -4.56% | 4.19 | 4.35 | 406878 | 17240 | 7.51% |
| 2025-05-14 | 4.30 | 4.39 | 0.02 | 0.46% | 4.23 | 4.48 | 569434 | 24677 | 10.51% |
| 2025-05-13 | 4.50 | 4.37 | -0.27 | -5.82% | 4.35 | 4.70 | 710960 | 31951 | 13.13% |
| 2025-05-12 | 4.56 | 4.64 | -0.23 | -4.72% | 4.38 | 4.85 | 1054919 | 47685 | 19.48% |
| 2025-05-09 | 5.27 | 4.87 | -0.40 | -7.59% | 4.74 | 5.55 | 1462566 | 74955 | 27.00% |
| 2025-05-08 | 5.27 | 5.27 | 0.48 | 10.02% | 5.27 | 5.27 | 192653 | 10152 | 3.56% |
| 2025-05-07 | 4.79 | 4.79 | 0.44 | 10.11% | 4.79 | 4.79 | 24554 | 1176 | 0.45% |
| 2025-05-06 | 4.30 | 4.35 | 0.40 | 10.13% | 4.19 | 4.35 | 184099 | 7933 | 3.40% |
| 2025-04-29 | 3.96 | 3.95 | -0.10 | -2.47% | 3.94 | 4.05 | 109962 | 4385 | 2.03% |
| 2025-04-28 | 4.07 | 4.05 | -0.01 | -0.25% | 3.90 | 4.11 | 163133 | 6542 | 3.01% |
| 2025-04-25 | 4.02 | 4.06 | -0.06 | -1.46% | 4.02 | 4.14 | 187944 | 7678 | 3.47% |
| 2025-04-24 | 4.02 | 4.12 | 0.10 | 2.49% | 3.93 | 4.15 | 240059 | 9725 | 4.43% |