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 | 6.17 | 6.35 | -0.15 | -2.31% | 6.11 | 6.60 | 1547585 | 98248 | 14.25% |
| 2025-07-31 | 6.25 | 6.50 | 0.37 | 6.04% | 6.13 | 6.74 | 1743195 | 114218 | 16.05% |
| 2025-07-30 | 6.07 | 6.13 | 0.16 | 2.68% | 6.02 | 6.49 | 1511945 | 94276 | 13.92% |
| 2025-07-29 | 5.44 | 5.97 | 0.54 | 9.94% | 5.35 | 5.97 | 421301 | 23954 | 3.88% |
| 2025-07-28 | 5.35 | 5.43 | 0.08 | 1.50% | 5.35 | 5.68 | 348030 | 19049 | 3.20% |
| 2025-07-25 | 5.32 | 5.35 | 0.03 | 0.56% | 5.26 | 5.43 | 264525 | 14186 | 2.44% |
| 2025-07-24 | 5.22 | 5.32 | 0.10 | 1.92% | 5.21 | 5.40 | 288950 | 15387 | 2.66% |
| 2025-07-23 | 5.28 | 5.22 | -0.10 | -1.88% | 5.20 | 5.35 | 337345 | 17754 | 3.11% |
| 2025-07-22 | 5.34 | 5.32 | -0.01 | -0.19% | 5.27 | 5.43 | 341150 | 18207 | 3.14% |
| 2025-07-21 | 5.20 | 5.33 | 0.11 | 2.11% | 5.13 | 5.35 | 375181 | 19720 | 3.45% |
| 2025-07-18 | 5.21 | 5.22 | 0.05 | 0.97% | 5.08 | 5.23 | 334367 | 17236 | 3.08% |
| 2025-07-17 | 5.05 | 5.17 | 0.13 | 2.58% | 5.02 | 5.17 | 363227 | 18604 | 3.34% |
| 2025-07-16 | 4.93 | 5.04 | 0.10 | 2.02% | 4.92 | 5.05 | 254058 | 12703 | 2.34% |
| 2025-07-15 | 4.98 | 4.94 | -0.06 | -1.20% | 4.84 | 5.02 | 230050 | 11287 | 2.12% |
| 2025-07-14 | 4.95 | 5.00 | 0.07 | 1.42% | 4.94 | 5.14 | 281004 | 14072 | 2.59% |
| 2025-07-11 | 4.91 | 4.93 | 0.02 | 0.41% | 4.84 | 4.95 | 185861 | 9110 | 1.71% |
| 2025-07-10 | 4.81 | 4.91 | 0.08 | 1.66% | 4.81 | 4.97 | 199448 | 9784 | 1.84% |
| 2025-07-09 | 4.86 | 4.83 | -0.05 | -1.02% | 4.81 | 4.90 | 160179 | 7748 | 1.48% |
| 2025-07-08 | 4.86 | 4.88 | 0.02 | 0.41% | 4.83 | 5.00 | 208840 | 10240 | 1.92% |
| 2025-07-07 | 4.87 | 4.86 | -0.03 | -0.61% | 4.83 | 4.97 | 197443 | 9663 | 1.82% |
| 2025-07-04 | 4.90 | 4.89 | -0.01 | -0.20% | 4.82 | 4.99 | 229009 | 11188 | 2.11% |
| 2025-07-03 | 4.80 | 4.90 | 0.11 | 2.30% | 4.74 | 4.90 | 278328 | 13488 | 2.56% |
| 2025-07-02 | 4.84 | 4.79 | -0.05 | -1.03% | 4.74 | 4.89 | 268894 | 12907 | 2.48% |
| 2025-07-01 | 4.67 | 4.84 | 0.20 | 4.31% | 4.63 | 4.90 | 359931 | 17175 | 3.31% |
| 2025-06-30 | 4.62 | 4.64 | 0.02 | 0.43% | 4.58 | 4.66 | 218821 | 10114 | 2.02% |
| 2025-06-27 | 4.62 | 4.62 | 0.03 | 0.65% | 4.59 | 4.68 | 247538 | 11456 | 2.28% |
| 2025-06-26 | 4.67 | 4.59 | -0.08 | -1.71% | 4.58 | 4.69 | 214046 | 9903 | 1.97% |
| 2025-06-25 | 4.75 | 4.67 | -0.05 | -1.06% | 4.60 | 4.75 | 267565 | 12468 | 2.46% |
| 2025-06-24 | 4.65 | 4.72 | 0.09 | 1.94% | 4.63 | 4.76 | 236523 | 11153 | 2.18% |
| 2025-06-23 | 4.54 | 4.63 | 0.03 | 0.65% | 4.48 | 4.66 | 327738 | 15098 | 3.02% |
| 2025-06-20 | 4.73 | 4.60 | -0.12 | -2.54% | 4.54 | 4.74 | 445644 | 20570 | 4.10% |
| 2025-06-19 | 4.76 | 4.72 | -0.05 | -1.05% | 4.66 | 4.81 | 349803 | 16517 | 3.22% |
| 2025-06-18 | 4.77 | 4.77 | -0.09 | -1.85% | 4.69 | 4.82 | 294961 | 14019 | 2.72% |
| 2025-06-17 | 5.02 | 4.86 | -0.09 | -1.82% | 4.80 | 5.12 | 415273 | 20499 | 3.82% |
| 2025-06-16 | 4.89 | 4.95 | 0.03 | 0.61% | 4.83 | 5.02 | 333062 | 16479 | 3.07% |
| 2025-06-13 | 5.11 | 4.92 | -0.30 | -5.75% | 4.85 | 5.16 | 715059 | 35612 | 6.58% |
| 2025-06-12 | 5.36 | 5.22 | -0.06 | -1.14% | 5.12 | 5.43 | 603555 | 31424 | 5.56% |
| 2025-06-11 | 5.34 | 5.28 | -0.14 | -2.58% | 5.17 | 5.42 | 945698 | 49796 | 8.71% |
| 2025-06-10 | 5.49 | 5.42 | 0.16 | 3.04% | 5.27 | 5.79 | 1664988 | 91574 | 15.33% |
| 2025-06-09 | 4.74 | 5.26 | 0.48 | 10.04% | 4.71 | 5.26 | 345516 | 17632 | 3.18% |
| 2025-06-06 | 4.68 | 4.78 | 0.10 | 2.14% | 4.67 | 4.92 | 324153 | 15463 | 2.98% |
| 2025-06-05 | 4.82 | 4.68 | -0.13 | -2.70% | 4.63 | 4.83 | 242162 | 11381 | 2.23% |
| 2025-06-04 | 4.75 | 4.81 | 0.09 | 1.91% | 4.66 | 4.88 | 317876 | 15148 | 2.93% |
| 2025-06-03 | 4.57 | 4.72 | 0.11 | 2.39% | 4.54 | 4.74 | 271759 | 12719 | 2.50% |
| 2025-05-30 | 4.61 | 4.61 | -0.04 | -0.86% | 4.58 | 4.70 | 216785 | 10049 | 2.00% |
| 2025-05-29 | 4.41 | 4.65 | 0.23 | 5.20% | 4.37 | 4.65 | 323633 | 14767 | 2.98% |
| 2025-05-28 | 4.47 | 4.42 | -0.05 | -1.12% | 4.39 | 4.56 | 170701 | 7612 | 1.57% |
| 2025-05-27 | 4.37 | 4.47 | 0.11 | 2.52% | 4.33 | 4.49 | 217119 | 9635 | 2.00% |
| 2025-05-26 | 4.40 | 4.36 | -0.06 | -1.36% | 4.32 | 4.43 | 199732 | 8696 | 1.84% |
| 2025-05-23 | 4.40 | 4.42 | 0.04 | 0.91% | 4.40 | 4.66 | 308747 | 13875 | 2.84% |
| 2025-05-22 | 4.41 | 4.38 | -0.06 | -1.35% | 4.33 | 4.46 | 185894 | 8150 | 1.71% |
| 2025-05-21 | 4.41 | 4.44 | -0.01 | -0.22% | 4.39 | 4.54 | 268736 | 12000 | 2.47% |
| 2025-05-20 | 4.38 | 4.45 | 0.06 | 1.37% | 4.37 | 4.48 | 186145 | 8280 | 1.71% |
| 2025-05-19 | 4.40 | 4.39 | -0.03 | -0.68% | 4.32 | 4.42 | 161767 | 7053 | 1.49% |
| 2025-05-16 | 4.32 | 4.42 | 0.11 | 2.55% | 4.29 | 4.44 | 227856 | 9981 | 2.10% |
| 2025-05-15 | 4.33 | 4.31 | -0.01 | -0.23% | 4.25 | 4.35 | 125343 | 5388 | 1.15% |
| 2025-05-14 | 4.30 | 4.32 | 0.00 | 0.00% | 4.26 | 4.34 | 132342 | 5689 | 1.22% |
| 2025-05-13 | 4.33 | 4.32 | 0.00 | 0.00% | 4.30 | 4.42 | 166337 | 7226 | 1.53% |
| 2025-05-12 | 4.37 | 4.32 | -0.04 | -0.92% | 4.25 | 4.39 | 196937 | 8470 | 1.81% |
| 2025-05-09 | 4.42 | 4.36 | -0.05 | -1.13% | 4.34 | 4.49 | 180963 | 7960 | 1.67% |
| 2025-05-08 | 4.41 | 4.41 | -0.04 | -0.90% | 4.38 | 4.47 | 176938 | 7820 | 1.63% |
| 2025-05-07 | 4.51 | 4.45 | -0.03 | -0.67% | 4.41 | 4.52 | 218877 | 9760 | 2.02% |
| 2025-05-06 | 4.42 | 4.48 | 0.10 | 2.28% | 4.38 | 4.50 | 252298 | 11200 | 2.32% |
| 2025-04-30 | 4.43 | 4.38 | -0.07 | -1.57% | 4.35 | 4.55 | 363830 | 16100 | 3.35% |
| 2025-04-29 | 4.46 | 4.45 | -0.01 | -0.22% | 4.39 | 4.63 | 338143 | 15244 | 3.11% |
| 2025-04-28 | 4.52 | 4.46 | -0.09 | -1.98% | 4.34 | 4.54 | 453488 | 20132 | 4.18% |
| 2025-04-25 | 4.81 | 4.55 | -0.17 | -3.60% | 4.52 | 4.95 | 831997 | 38537 | 7.66% |
| 2025-04-24 | 4.30 | 4.72 | 0.43 | 10.02% | 4.30 | 4.72 | 584456 | 27045 | 5.38% |