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 | 5.36 | 0.05 | 0.94% | 5.31 | 5.60 | 132019 | 7190 | 3.10% |
| 2025-07-31 | 5.17 | 5.31 | 0.00 | 0.00% | 5.13 | 5.49 | 93968 | 5000 | 2.21% |
| 2025-07-30 | 5.47 | 5.31 | -0.13 | -2.39% | 5.28 | 5.63 | 118012 | 6409 | 2.77% |
| 2025-07-29 | 5.15 | 5.44 | 0.10 | 1.87% | 5.07 | 5.52 | 170671 | 9051 | 4.01% |
| 2025-07-28 | 4.96 | 5.34 | 0.49 | 10.10% | 4.92 | 5.63 | 257424 | 13774 | 6.04% |
| 2025-07-25 | 4.71 | 4.85 | 0.13 | 2.75% | 4.70 | 4.86 | 70573 | 3377 | 1.66% |
| 2025-07-24 | 4.66 | 4.72 | 0.04 | 0.85% | 4.61 | 4.82 | 70751 | 3347 | 1.66% |
| 2025-07-23 | 4.54 | 4.68 | 0.10 | 2.18% | 4.49 | 4.68 | 84848 | 3902 | 1.99% |
| 2025-07-22 | 4.48 | 4.58 | 0.10 | 2.23% | 4.47 | 4.75 | 85797 | 3947 | 2.01% |
| 2025-07-21 | 4.49 | 4.48 | -0.02 | -0.44% | 4.44 | 4.53 | 45128 | 2018 | 1.06% |
| 2025-07-18 | 4.46 | 4.50 | 0.05 | 1.12% | 4.45 | 4.61 | 63205 | 2864 | 1.48% |
| 2025-07-17 | 4.48 | 4.45 | -0.03 | -0.67% | 4.45 | 4.56 | 54334 | 2438 | 1.28% |
| 2025-07-16 | 4.50 | 4.48 | -0.02 | -0.44% | 4.41 | 4.59 | 68976 | 3088 | 1.62% |
| 2025-07-15 | 4.54 | 4.50 | -0.10 | -2.17% | 4.40 | 4.59 | 84144 | 3781 | 1.98% |
| 2025-07-14 | 4.36 | 4.60 | 0.25 | 5.75% | 4.36 | 4.86 | 149698 | 6959 | 3.51% |
| 2025-07-11 | 4.28 | 4.35 | 0.08 | 1.87% | 4.26 | 4.38 | 57515 | 2493 | 1.35% |
| 2025-07-10 | 4.27 | 4.27 | 0.02 | 0.47% | 4.20 | 4.28 | 37154 | 1577 | 0.87% |
| 2025-07-09 | 4.26 | 4.25 | 0.00 | 0.00% | 4.22 | 4.30 | 53048 | 2261 | 1.25% |
| 2025-07-08 | 4.29 | 4.25 | -0.03 | -0.70% | 4.23 | 4.35 | 69986 | 2993 | 1.64% |
| 2025-07-07 | 4.41 | 4.28 | -0.15 | -3.39% | 4.23 | 4.42 | 65620 | 2812 | 1.54% |
| 2025-07-04 | 4.48 | 4.43 | -0.02 | -0.45% | 4.41 | 4.49 | 47525 | 2114 | 1.12% |
| 2025-07-03 | 4.45 | 4.45 | 0.02 | 0.45% | 4.41 | 4.50 | 43864 | 1956 | 1.03% |
| 2025-07-02 | 4.48 | 4.43 | -0.05 | -1.12% | 4.39 | 4.54 | 76464 | 3393 | 1.79% |
| 2025-07-01 | 4.44 | 4.48 | 0.04 | 0.90% | 4.40 | 4.59 | 76168 | 3424 | 1.79% |
| 2025-06-30 | 4.41 | 4.44 | 0.03 | 0.68% | 4.31 | 4.52 | 84520 | 3714 | 1.98% |
| 2025-06-27 | 4.52 | 4.41 | -0.19 | -4.13% | 4.39 | 4.80 | 166785 | 7632 | 3.92% |
| 2025-06-26 | 4.07 | 4.60 | 0.54 | 13.30% | 4.06 | 4.87 | 209685 | 9485 | 4.92% |
| 2025-06-25 | 4.09 | 4.06 | 0.00 | 0.00% | 4.02 | 4.09 | 53126 | 2152 | 1.25% |
| 2025-06-24 | 4.03 | 4.06 | 0.05 | 1.25% | 4.00 | 4.09 | 37153 | 1504 | 0.87% |
| 2025-06-23 | 3.97 | 4.01 | 0.04 | 1.01% | 3.96 | 4.01 | 31683 | 1264 | 0.74% |
| 2025-06-20 | 4.01 | 3.97 | -0.03 | -0.75% | 3.97 | 4.04 | 37035 | 1478 | 0.87% |
| 2025-06-19 | 4.09 | 4.00 | -0.07 | -1.72% | 4.00 | 4.14 | 49070 | 1995 | 1.15% |
| 2025-06-18 | 4.12 | 4.07 | -0.05 | -1.21% | 4.06 | 4.18 | 47515 | 1954 | 1.12% |
| 2025-06-17 | 4.02 | 4.12 | 0.11 | 2.74% | 3.99 | 4.19 | 82477 | 3386 | 1.94% |
| 2025-06-16 | 3.97 | 4.01 | 0.04 | 1.01% | 3.95 | 4.07 | 53317 | 2135 | 1.25% |
| 2025-06-13 | 4.08 | 3.97 | -0.11 | -2.70% | 3.94 | 4.09 | 57485 | 2297 | 1.35% |
| 2025-06-12 | 4.07 | 4.08 | -0.01 | -0.24% | 4.03 | 4.20 | 33281 | 1362 | 0.78% |
| 2025-06-11 | 4.16 | 4.09 | 0.00 | 0.00% | 4.03 | 4.16 | 47709 | 1952 | 1.12% |
| 2025-06-10 | 3.97 | 4.09 | 0.18 | 4.60% | 3.97 | 4.18 | 104524 | 4271 | 2.45% |
| 2025-06-09 | 3.71 | 3.91 | -0.07 | -1.76% | 3.71 | 3.95 | 110511 | 4227 | 2.59% |
| 2025-06-06 | 4.00 | 3.98 | -0.02 | -0.50% | 3.96 | 4.05 | 49750 | 1986 | 1.17% |
| 2025-06-05 | 4.01 | 4.00 | 0.01 | 0.25% | 3.95 | 4.02 | 58337 | 2330 | 1.37% |
| 2025-06-04 | 3.96 | 3.99 | 0.05 | 1.27% | 3.96 | 4.07 | 73754 | 2966 | 1.73% |
| 2025-06-03 | 4.10 | 3.94 | -0.24 | -5.74% | 3.78 | 4.10 | 139830 | 5535 | 3.28% |
| 2025-05-30 | 4.24 | 4.18 | -0.08 | -1.88% | 4.14 | 4.25 | 74924 | 3134 | 1.76% |
| 2025-05-29 | 4.14 | 4.26 | 0.12 | 2.90% | 4.10 | 4.30 | 129471 | 5440 | 3.04% |
| 2025-05-28 | 3.90 | 4.14 | 0.25 | 6.43% | 3.86 | 4.16 | 113596 | 4589 | 2.67% |
| 2025-05-27 | 3.93 | 3.89 | -0.01 | -0.26% | 3.79 | 3.95 | 73187 | 2822 | 1.72% |
| 2025-05-26 | 3.95 | 3.90 | -0.03 | -0.76% | 3.87 | 3.98 | 78074 | 3053 | 1.83% |
| 2025-05-23 | 4.10 | 3.93 | -0.20 | -4.84% | 3.84 | 4.28 | 171745 | 6857 | 4.03% |
| 2025-05-22 | 4.16 | 4.13 | -0.07 | -1.67% | 4.07 | 4.42 | 133534 | 5635 | 3.13% |
| 2025-05-21 | 4.15 | 4.20 | -0.06 | -1.41% | 3.97 | 4.33 | 179293 | 7442 | 4.21% |
| 2025-05-20 | 4.09 | 4.26 | 0.20 | 4.93% | 4.00 | 4.46 | 235077 | 10062 | 5.52% |
| 2025-05-19 | 3.64 | 4.06 | 0.41 | 11.23% | 3.61 | 4.06 | 210490 | 8243 | 4.94% |
| 2025-05-16 | 3.86 | 3.65 | -0.11 | -2.93% | 3.58 | 3.87 | 146458 | 5364 | 3.44% |
| 2025-05-15 | 3.63 | 3.76 | 0.20 | 5.62% | 3.59 | 3.78 | 183440 | 6798 | 4.31% |
| 2025-05-14 | 3.37 | 3.56 | 0.21 | 6.27% | 3.37 | 3.56 | 172386 | 5991 | 4.05% |
| 2025-05-13 | 3.42 | 3.35 | -0.06 | -1.76% | 3.25 | 3.58 | 187396 | 6492 | 4.40% |
| 2025-05-12 | 3.21 | 3.41 | 0.23 | 7.23% | 3.18 | 3.46 | 161772 | 5416 | 3.80% |
| 2025-05-09 | 3.09 | 3.18 | 0.08 | 2.58% | 3.06 | 3.24 | 142719 | 4525 | 3.35% |
| 2025-05-08 | 2.93 | 3.10 | 0.12 | 4.03% | 2.93 | 3.15 | 141639 | 4340 | 3.32% |
| 2025-05-07 | 2.83 | 2.98 | 0.14 | 4.93% | 2.81 | 3.08 | 187114 | 5436 | 4.39% |
| 2025-05-06 | 2.72 | 2.84 | 0.08 | 2.90% | 2.72 | 2.85 | 151057 | 4226 | 3.55% |
| 2025-04-30 | 2.70 | 2.76 | 0.14 | 5.34% | 2.61 | 2.86 | 267601 | 7360 | 6.28% |
| 2025-04-28 | 2.78 | 2.62 | -0.48 | -15.48% | 2.50 | 2.87 | 367798 | 9934 | 8.63% |
| 2025-04-25 | 3.10 | 3.10 | -0.77 | -19.90% | 3.10 | 3.21 | 160549 | 4981 | 3.77% |
| 2025-04-24 | 4.09 | 3.87 | -0.22 | -5.38% | 3.85 | 4.09 | 88447 | 3512 | 2.08% |