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 | 5.55 | 5.35 | -0.33 | -5.81% | 5.32 | 5.80 | 1242917 | 68500 | 11.77% |
| 2025-07-31 | 5.28 | 5.68 | 0.31 | 5.77% | 5.20 | 5.90 | 1693270 | 93306 | 16.04% |
| 2025-07-30 | 4.95 | 5.37 | 0.43 | 8.70% | 4.87 | 5.63 | 1763423 | 92393 | 16.70% |
| 2025-07-29 | 5.04 | 4.94 | -0.10 | -1.98% | 4.86 | 5.08 | 857715 | 42428 | 8.12% |
| 2025-07-28 | 5.14 | 5.04 | 0.04 | 0.80% | 5.00 | 5.27 | 1004464 | 51344 | 9.51% |
| 2025-07-25 | 4.97 | 5.00 | 0.03 | 0.60% | 4.88 | 5.24 | 1169651 | 59136 | 11.08% |
| 2025-07-24 | 4.72 | 4.97 | 0.22 | 4.63% | 4.72 | 5.05 | 1064324 | 52357 | 10.08% |
| 2025-07-23 | 4.75 | 4.75 | -0.16 | -3.26% | 4.75 | 5.03 | 926645 | 44994 | 8.78% |
| 2025-07-22 | 4.84 | 4.91 | 0.01 | 0.20% | 4.80 | 5.15 | 1181537 | 58706 | 11.19% |
| 2025-07-21 | 4.88 | 4.90 | -0.16 | -3.16% | 4.72 | 5.10 | 1404570 | 68710 | 13.30% |
| 2025-07-18 | 4.82 | 5.06 | 0.08 | 1.61% | 4.64 | 5.12 | 1692620 | 82808 | 16.03% |
| 2025-07-17 | 5.18 | 4.98 | -0.01 | -0.20% | 4.83 | 5.64 | 1995681 | 102872 | 18.90% |
| 2025-07-16 | 4.58 | 4.99 | 0.39 | 8.48% | 4.42 | 5.30 | 2063124 | 98754 | 19.54% |
| 2025-07-15 | 4.81 | 4.60 | -0.21 | -4.37% | 4.44 | 4.81 | 1847820 | 83872 | 17.50% |
| 2025-07-14 | 4.12 | 4.81 | 0.80 | 19.95% | 4.10 | 4.81 | 1357634 | 62808 | 12.86% |
| 2025-07-11 | 3.93 | 4.01 | 0.08 | 2.04% | 3.88 | 4.07 | 339832 | 13495 | 3.22% |
| 2025-07-10 | 3.89 | 3.93 | 0.05 | 1.29% | 3.86 | 3.98 | 237992 | 9350 | 2.25% |
| 2025-07-09 | 3.88 | 3.88 | 0.02 | 0.52% | 3.84 | 3.91 | 216339 | 8388 | 2.05% |
| 2025-07-08 | 3.87 | 3.86 | -0.01 | -0.26% | 3.83 | 3.94 | 197650 | 7647 | 1.87% |
| 2025-07-07 | 3.85 | 3.87 | -0.02 | -0.51% | 3.85 | 3.92 | 160592 | 6222 | 1.52% |
| 2025-07-04 | 3.95 | 3.89 | -0.04 | -1.02% | 3.87 | 3.98 | 242064 | 9459 | 2.29% |
| 2025-07-03 | 3.85 | 3.93 | 0.08 | 2.08% | 3.83 | 3.96 | 269324 | 10548 | 2.55% |
| 2025-07-02 | 3.86 | 3.85 | -0.03 | -0.77% | 3.82 | 3.94 | 211310 | 8171 | 2.00% |
| 2025-07-01 | 3.76 | 3.88 | 0.13 | 3.47% | 3.75 | 3.91 | 293735 | 11252 | 2.78% |
| 2025-06-30 | 3.75 | 3.75 | 0.02 | 0.54% | 3.71 | 3.78 | 145157 | 5425 | 1.37% |
| 2025-06-27 | 3.72 | 3.73 | 0.03 | 0.81% | 3.70 | 3.79 | 168486 | 6321 | 1.60% |
| 2025-06-26 | 3.73 | 3.70 | -0.03 | -0.80% | 3.65 | 3.75 | 149896 | 5546 | 1.42% |
| 2025-06-25 | 3.74 | 3.73 | 0.01 | 0.27% | 3.67 | 3.76 | 158585 | 5883 | 1.50% |
| 2025-06-24 | 3.62 | 3.72 | 0.12 | 3.33% | 3.61 | 3.75 | 198759 | 7367 | 1.88% |
| 2025-06-23 | 3.50 | 3.60 | 0.06 | 1.69% | 3.50 | 3.63 | 127847 | 4577 | 1.21% |
| 2025-06-20 | 3.59 | 3.54 | -0.04 | -1.12% | 3.54 | 3.61 | 129091 | 4603 | 1.22% |
| 2025-06-19 | 3.71 | 3.58 | -0.13 | -3.50% | 3.57 | 3.73 | 233910 | 8479 | 2.22% |
| 2025-06-18 | 3.79 | 3.71 | -0.08 | -2.11% | 3.70 | 3.82 | 201824 | 7548 | 1.91% |
| 2025-06-17 | 3.82 | 3.79 | -0.02 | -0.52% | 3.77 | 4.05 | 396375 | 15338 | 3.75% |
| 2025-06-16 | 3.74 | 3.81 | 0.05 | 1.33% | 3.74 | 3.82 | 196495 | 7423 | 1.86% |
| 2025-06-13 | 3.90 | 3.76 | -0.15 | -3.84% | 3.75 | 3.90 | 238754 | 9086 | 2.26% |
| 2025-06-12 | 3.93 | 3.91 | 0.00 | 0.00% | 3.88 | 3.99 | 263072 | 10287 | 2.49% |
| 2025-06-11 | 3.90 | 3.91 | 0.01 | 0.26% | 3.88 | 4.02 | 451743 | 17807 | 4.28% |
| 2025-06-10 | 3.79 | 3.90 | 0.11 | 2.90% | 3.75 | 4.04 | 587303 | 22820 | 5.56% |
| 2025-06-09 | 3.67 | 3.79 | 0.13 | 3.55% | 3.65 | 3.81 | 347400 | 13086 | 3.29% |
| 2025-06-06 | 3.64 | 3.66 | 0.01 | 0.27% | 3.62 | 3.71 | 171393 | 6263 | 1.62% |
| 2025-06-05 | 3.70 | 3.65 | -0.06 | -1.62% | 3.62 | 3.71 | 216618 | 7907 | 2.05% |
| 2025-06-04 | 3.72 | 3.71 | -0.01 | -0.27% | 3.67 | 3.76 | 222536 | 8235 | 2.11% |
| 2025-06-03 | 3.56 | 3.72 | 0.13 | 3.62% | 3.56 | 3.76 | 378946 | 14071 | 3.59% |
| 2025-05-30 | 3.57 | 3.59 | 0.01 | 0.28% | 3.54 | 3.63 | 270532 | 9708 | 2.56% |
| 2025-05-29 | 3.51 | 3.58 | 0.08 | 2.29% | 3.48 | 3.62 | 285213 | 10185 | 2.70% |
| 2025-05-28 | 3.58 | 3.50 | -0.09 | -2.51% | 3.47 | 3.60 | 168311 | 5915 | 1.59% |
| 2025-05-27 | 3.49 | 3.59 | 0.09 | 2.57% | 3.49 | 3.59 | 184003 | 6547 | 1.74% |
| 2025-05-26 | 3.53 | 3.50 | -0.03 | -0.85% | 3.46 | 3.56 | 155291 | 5433 | 1.47% |
| 2025-05-23 | 3.54 | 3.53 | -0.01 | -0.28% | 3.52 | 3.63 | 200860 | 7187 | 1.90% |
| 2025-05-22 | 3.58 | 3.54 | -0.05 | -1.39% | 3.52 | 3.60 | 128224 | 4557 | 1.21% |
| 2025-05-21 | 3.59 | 3.59 | -0.01 | -0.28% | 3.57 | 3.63 | 121879 | 4376 | 1.15% |
| 2025-05-20 | 3.55 | 3.60 | 0.06 | 1.69% | 3.53 | 3.62 | 162114 | 5824 | 1.54% |
| 2025-05-19 | 3.52 | 3.54 | 0.04 | 1.14% | 3.46 | 3.54 | 145561 | 5115 | 1.38% |
| 2025-05-16 | 3.47 | 3.50 | 0.05 | 1.45% | 3.44 | 3.51 | 164101 | 5719 | 1.55% |
| 2025-05-15 | 3.47 | 3.45 | -0.02 | -0.58% | 3.44 | 3.49 | 103938 | 3599 | 0.98% |
| 2025-05-14 | 3.49 | 3.47 | 0.00 | 0.00% | 3.43 | 3.50 | 118377 | 4096 | 1.12% |
| 2025-05-13 | 3.50 | 3.47 | 0.00 | 0.00% | 3.46 | 3.53 | 143229 | 4995 | 1.36% |
| 2025-05-12 | 3.52 | 3.47 | -0.01 | -0.29% | 3.43 | 3.52 | 135768 | 4690 | 1.29% |
| 2025-05-09 | 3.51 | 3.48 | -0.03 | -0.85% | 3.47 | 3.53 | 144713 | 5059 | 1.37% |
| 2025-05-08 | 3.43 | 3.51 | 0.06 | 1.74% | 3.43 | 3.52 | 171786 | 5991 | 1.63% |
| 2025-05-07 | 3.47 | 3.45 | 0.01 | 0.29% | 3.41 | 3.50 | 169110 | 5845 | 1.60% |
| 2025-05-06 | 3.38 | 3.44 | 0.08 | 2.38% | 3.37 | 3.47 | 173643 | 5949 | 1.64% |
| 2025-04-30 | 3.31 | 3.36 | 0.04 | 1.20% | 3.31 | 3.39 | 131160 | 4420 | 1.24% |
| 2025-04-29 | 3.24 | 3.32 | 0.06 | 1.84% | 3.24 | 3.34 | 126598 | 4189 | 1.20% |
| 2025-04-28 | 3.30 | 3.26 | -0.05 | -1.51% | 3.20 | 3.31 | 149917 | 4868 | 1.42% |
| 2025-04-25 | 3.33 | 3.31 | -0.04 | -1.19% | 3.29 | 3.38 | 176121 | 5858 | 1.67% |
| 2025-04-24 | 3.33 | 3.35 | 0.01 | 0.30% | 3.31 | 3.54 | 267028 | 9071 | 2.53% |