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 | 5.95 | 5.83 | -0.14 | -2.35% | 5.79 | 5.97 | 476534 | 27850 | 4.74% |
| 2025-07-31 | 6.09 | 5.97 | -0.12 | -1.97% | 5.89 | 6.16 | 672677 | 40358 | 6.69% |
| 2025-07-30 | 6.37 | 6.09 | -0.29 | -4.55% | 6.02 | 6.41 | 1044320 | 64457 | 10.38% |
| 2025-07-29 | 6.42 | 6.38 | -0.14 | -2.15% | 6.26 | 6.51 | 967660 | 61543 | 9.62% |
| 2025-07-28 | 6.36 | 6.52 | 0.18 | 2.84% | 6.33 | 6.62 | 1368676 | 88902 | 13.61% |
| 2025-07-25 | 6.51 | 6.34 | -0.29 | -4.37% | 6.25 | 6.55 | 1300319 | 82753 | 12.93% |
| 2025-07-24 | 6.06 | 6.63 | 0.39 | 6.25% | 6.02 | 6.79 | 1923430 | 123980 | 19.12% |
| 2025-07-23 | 6.16 | 6.24 | -0.07 | -1.11% | 5.94 | 6.36 | 1192066 | 73826 | 11.85% |
| 2025-07-22 | 6.58 | 6.31 | -0.48 | -7.07% | 6.26 | 6.80 | 1970890 | 126814 | 19.59% |
| 2025-07-21 | 6.46 | 6.79 | 0.28 | 4.30% | 6.23 | 6.88 | 2394037 | 158919 | 23.80% |
| 2025-07-18 | 6.31 | 6.51 | 0.21 | 3.33% | 6.12 | 6.84 | 2662168 | 171985 | 26.47% |
| 2025-07-17 | 5.78 | 6.30 | 0.35 | 5.88% | 5.70 | 6.84 | 2523455 | 159568 | 25.09% |
| 2025-07-16 | 6.31 | 5.95 | -0.46 | -7.18% | 5.92 | 6.40 | 2142892 | 129918 | 21.30% |
| 2025-07-15 | 6.36 | 6.41 | 0.07 | 1.10% | 6.17 | 6.99 | 3057758 | 200568 | 30.40% |
| 2025-07-14 | 5.91 | 6.34 | 0.84 | 15.27% | 5.80 | 6.59 | 3269585 | 202091 | 32.50% |
| 2025-07-11 | 4.67 | 5.50 | 0.92 | 20.09% | 4.64 | 5.50 | 1988136 | 105111 | 19.76% |
| 2025-07-10 | 4.43 | 4.58 | 0.17 | 3.85% | 4.42 | 4.60 | 653926 | 29552 | 6.50% |
| 2025-07-09 | 4.46 | 4.41 | -0.02 | -0.45% | 4.38 | 4.46 | 203790 | 9009 | 2.03% |
| 2025-07-08 | 4.36 | 4.43 | 0.07 | 1.61% | 4.35 | 4.46 | 232192 | 10246 | 2.31% |
| 2025-07-07 | 4.29 | 4.36 | 0.06 | 1.40% | 4.26 | 4.38 | 166464 | 7201 | 1.65% |
| 2025-07-04 | 4.38 | 4.30 | -0.06 | -1.38% | 4.29 | 4.38 | 174458 | 7538 | 1.73% |
| 2025-07-03 | 4.34 | 4.36 | 0.02 | 0.46% | 4.32 | 4.37 | 173903 | 7560 | 1.73% |
| 2025-07-02 | 4.36 | 4.34 | -0.02 | -0.46% | 4.30 | 4.40 | 225042 | 9772 | 2.24% |
| 2025-07-01 | 4.38 | 4.36 | -0.06 | -1.36% | 4.30 | 4.41 | 257132 | 11170 | 2.56% |
| 2025-06-30 | 4.26 | 4.42 | 0.16 | 3.76% | 4.25 | 4.45 | 404609 | 17645 | 4.02% |
| 2025-06-27 | 4.30 | 4.26 | 0.02 | 0.47% | 4.25 | 4.37 | 261606 | 11260 | 2.60% |
| 2025-06-26 | 4.27 | 4.24 | -0.05 | -1.17% | 4.22 | 4.30 | 163454 | 6968 | 1.62% |
| 2025-06-25 | 4.27 | 4.29 | 0.03 | 0.70% | 4.22 | 4.29 | 178326 | 7585 | 1.77% |
| 2025-06-24 | 4.16 | 4.26 | 0.09 | 2.16% | 4.16 | 4.27 | 189826 | 8046 | 1.89% |
| 2025-06-23 | 4.07 | 4.17 | 0.07 | 1.71% | 4.07 | 4.17 | 139539 | 5777 | 1.39% |
| 2025-06-20 | 4.14 | 4.10 | -0.06 | -1.44% | 4.10 | 4.19 | 150287 | 6209 | 1.49% |
| 2025-06-19 | 4.25 | 4.16 | -0.09 | -2.12% | 4.11 | 4.26 | 235939 | 9847 | 2.35% |
| 2025-06-18 | 4.30 | 4.25 | -0.08 | -1.85% | 4.22 | 4.32 | 227458 | 9667 | 2.26% |
| 2025-06-17 | 4.40 | 4.33 | -0.05 | -1.14% | 4.30 | 4.42 | 294393 | 12767 | 2.93% |
| 2025-06-16 | 4.39 | 4.38 | -0.04 | -0.90% | 4.32 | 4.44 | 397716 | 17393 | 3.95% |
| 2025-06-13 | 4.46 | 4.42 | -0.06 | -1.34% | 4.40 | 4.68 | 665782 | 30056 | 6.62% |
| 2025-06-12 | 4.46 | 4.48 | 0.03 | 0.67% | 4.38 | 4.53 | 584644 | 25990 | 5.81% |
| 2025-06-11 | 4.21 | 4.45 | 0.22 | 5.20% | 4.21 | 4.57 | 899552 | 39729 | 8.94% |
| 2025-06-10 | 4.28 | 4.23 | -0.05 | -1.17% | 4.18 | 4.32 | 358652 | 15187 | 3.57% |
| 2025-06-09 | 4.18 | 4.28 | 0.13 | 3.13% | 4.17 | 4.30 | 289973 | 12325 | 2.88% |
| 2025-06-06 | 4.16 | 4.15 | 0.00 | 0.00% | 4.12 | 4.18 | 97577 | 4043 | 0.97% |
| 2025-06-05 | 4.12 | 4.18 | 0.05 | 1.21% | 4.10 | 4.22 | 207675 | 8657 | 2.06% |
| 2025-06-04 | 4.05 | 4.13 | 0.09 | 2.23% | 4.04 | 4.15 | 140428 | 5766 | 1.40% |
| 2025-06-03 | 4.03 | 4.04 | -0.01 | -0.25% | 4.01 | 4.11 | 102712 | 4173 | 1.02% |
| 2025-05-30 | 4.14 | 4.05 | -0.10 | -2.41% | 4.04 | 4.15 | 142527 | 5813 | 1.42% |
| 2025-05-29 | 4.06 | 4.15 | 0.08 | 1.97% | 4.05 | 4.16 | 127544 | 5265 | 1.27% |
| 2025-05-28 | 4.08 | 4.07 | 0.00 | 0.00% | 4.03 | 4.10 | 97946 | 3981 | 0.97% |
| 2025-05-27 | 4.05 | 4.07 | 0.00 | 0.00% | 4.01 | 4.08 | 102555 | 4150 | 1.02% |
| 2025-05-26 | 4.02 | 4.07 | 0.05 | 1.24% | 4.01 | 4.08 | 93664 | 3799 | 0.93% |
| 2025-05-23 | 4.09 | 4.02 | -0.07 | -1.71% | 4.00 | 4.13 | 124572 | 5069 | 1.24% |
| 2025-05-22 | 4.14 | 4.09 | -0.08 | -1.92% | 4.08 | 4.19 | 142888 | 5890 | 1.42% |
| 2025-05-21 | 4.22 | 4.17 | -0.05 | -1.18% | 4.15 | 4.23 | 156852 | 6548 | 1.56% |
| 2025-05-20 | 4.21 | 4.22 | 0.02 | 0.48% | 4.17 | 4.25 | 155876 | 6565 | 1.55% |
| 2025-05-19 | 4.16 | 4.20 | 0.02 | 0.48% | 4.14 | 4.23 | 143568 | 6012 | 1.43% |
| 2025-05-16 | 4.17 | 4.18 | -0.02 | -0.48% | 4.15 | 4.28 | 182640 | 7686 | 1.82% |
| 2025-05-15 | 4.19 | 4.20 | 0.01 | 0.24% | 4.16 | 4.26 | 208897 | 8806 | 2.08% |
| 2025-05-14 | 4.14 | 4.19 | 0.03 | 0.72% | 4.14 | 4.21 | 170761 | 7148 | 1.70% |
| 2025-05-13 | 4.24 | 4.16 | -0.05 | -1.19% | 4.15 | 4.25 | 185314 | 7765 | 1.84% |
| 2025-05-12 | 4.24 | 4.21 | 0.00 | 0.00% | 4.16 | 4.24 | 169137 | 7105 | 1.68% |
| 2025-05-09 | 4.28 | 4.21 | -0.06 | -1.41% | 4.20 | 4.30 | 216993 | 9187 | 2.16% |
| 2025-05-08 | 4.24 | 4.27 | 0.01 | 0.23% | 4.21 | 4.33 | 251658 | 10768 | 2.50% |
| 2025-05-07 | 4.36 | 4.26 | -0.06 | -1.39% | 4.22 | 4.40 | 368707 | 15790 | 3.67% |
| 2025-05-06 | 4.15 | 4.32 | 0.22 | 5.37% | 4.15 | 4.45 | 550637 | 23751 | 5.47% |
| 2025-04-30 | 3.94 | 4.10 | 0.16 | 4.06% | 3.94 | 4.20 | 384063 | 15776 | 3.82% |
| 2025-04-29 | 3.92 | 3.94 | 0.03 | 0.77% | 3.86 | 4.00 | 250641 | 9896 | 2.49% |
| 2025-04-28 | 3.90 | 3.91 | 0.12 | 3.17% | 3.90 | 4.05 | 437203 | 17316 | 4.35% |
| 2025-04-25 | 3.75 | 3.79 | 0.03 | 0.80% | 3.74 | 3.82 | 99942 | 3783 | 0.99% |
| 2025-04-24 | 3.81 | 3.76 | -0.05 | -1.31% | 3.71 | 3.82 | 115516 | 4345 | 1.15% |