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 | 5.82 | 5.70 | -0.21 | -3.55% | 5.70 | 6.03 | 436173 | 25354 | 6.82% |
| 2025-07-31 | 5.85 | 5.91 | -0.03 | -0.51% | 5.76 | 6.15 | 555715 | 33056 | 8.69% |
| 2025-07-30 | 6.06 | 5.94 | -0.21 | -3.41% | 5.83 | 6.22 | 555904 | 33179 | 8.69% |
| 2025-07-29 | 5.93 | 6.15 | 0.09 | 1.49% | 5.72 | 6.35 | 723059 | 44114 | 11.31% |
| 2025-07-28 | 6.02 | 6.06 | 0.06 | 1.00% | 6.02 | 6.44 | 838851 | 51924 | 13.12% |
| 2025-07-25 | 5.53 | 6.00 | 0.46 | 8.30% | 5.53 | 6.19 | 1045823 | 61250 | 16.36% |
| 2025-07-24 | 5.75 | 5.54 | -0.21 | -3.65% | 5.43 | 6.48 | 1335606 | 79981 | 20.89% |
| 2025-07-23 | 4.76 | 5.75 | 0.96 | 20.04% | 4.76 | 5.75 | 1174053 | 62564 | 18.36% |
| 2025-07-22 | 5.03 | 4.79 | -0.25 | -4.96% | 4.79 | 5.10 | 652883 | 31901 | 10.21% |
| 2025-07-21 | 5.30 | 5.04 | -0.25 | -4.73% | 4.84 | 5.35 | 941416 | 47259 | 14.72% |
| 2025-07-18 | 5.50 | 5.29 | -0.46 | -8.00% | 5.25 | 5.80 | 1073383 | 59213 | 16.79% |
| 2025-07-17 | 5.02 | 5.75 | 0.96 | 20.04% | 4.93 | 5.75 | 1518357 | 82616 | 23.75% |
| 2025-07-16 | 4.00 | 4.79 | 0.80 | 20.05% | 3.98 | 4.79 | 766805 | 34197 | 11.99% |
| 2025-07-15 | 4.07 | 3.99 | -0.07 | -1.72% | 3.92 | 4.09 | 190870 | 7593 | 2.99% |
| 2025-07-14 | 4.17 | 4.06 | -0.11 | -2.64% | 4.05 | 4.17 | 165117 | 6745 | 2.58% |
| 2025-07-11 | 4.15 | 4.17 | 0.01 | 0.24% | 4.13 | 4.19 | 114401 | 4761 | 1.79% |
| 2025-07-10 | 4.15 | 4.16 | 0.00 | 0.00% | 4.15 | 4.22 | 117578 | 4906 | 1.84% |
| 2025-07-09 | 4.19 | 4.16 | -0.04 | -0.95% | 4.15 | 4.24 | 158508 | 6625 | 2.48% |
| 2025-07-08 | 4.15 | 4.20 | 0.03 | 0.72% | 4.13 | 4.21 | 134911 | 5641 | 2.11% |
| 2025-07-07 | 4.22 | 4.17 | -0.11 | -2.57% | 4.14 | 4.26 | 223399 | 9321 | 3.49% |
| 2025-07-04 | 4.32 | 4.28 | -0.10 | -2.28% | 4.24 | 4.40 | 290261 | 12501 | 4.54% |
| 2025-07-03 | 4.24 | 4.38 | 0.13 | 3.06% | 4.23 | 4.63 | 474053 | 20980 | 7.41% |
| 2025-07-02 | 4.21 | 4.25 | 0.06 | 1.43% | 4.09 | 4.29 | 267389 | 11241 | 4.18% |
| 2025-07-01 | 4.13 | 4.19 | 0.08 | 1.95% | 4.09 | 4.23 | 225792 | 9426 | 3.53% |
| 2025-06-30 | 4.09 | 4.11 | 0.09 | 2.24% | 4.07 | 4.15 | 148848 | 6108 | 2.33% |
| 2025-06-27 | 4.08 | 4.02 | -0.09 | -2.19% | 4.01 | 4.11 | 226012 | 9157 | 3.53% |
| 2025-06-26 | 4.00 | 4.11 | 0.12 | 3.01% | 3.97 | 4.23 | 362545 | 15009 | 5.67% |
| 2025-06-25 | 3.91 | 3.99 | 0.05 | 1.27% | 3.88 | 4.02 | 214898 | 8462 | 3.36% |
| 2025-06-24 | 3.76 | 3.94 | 0.17 | 4.51% | 3.76 | 3.95 | 229031 | 8898 | 3.58% |
| 2025-06-23 | 3.67 | 3.77 | 0.05 | 1.34% | 3.62 | 3.78 | 179751 | 6648 | 2.81% |
| 2025-06-20 | 3.85 | 3.72 | -0.17 | -4.37% | 3.72 | 3.88 | 213737 | 8086 | 3.34% |
| 2025-06-19 | 3.99 | 3.89 | -0.14 | -3.47% | 3.89 | 4.07 | 226814 | 8974 | 3.55% |
| 2025-06-18 | 4.08 | 4.03 | -0.06 | -1.47% | 4.02 | 4.09 | 128378 | 5184 | 2.01% |
| 2025-06-17 | 4.13 | 4.09 | -0.05 | -1.21% | 4.04 | 4.14 | 165616 | 6755 | 2.59% |
| 2025-06-16 | 4.05 | 4.14 | 0.05 | 1.22% | 4.02 | 4.18 | 154212 | 6343 | 2.41% |
| 2025-06-13 | 4.26 | 4.09 | -0.21 | -4.88% | 4.07 | 4.27 | 305938 | 12678 | 4.78% |
| 2025-06-12 | 4.39 | 4.30 | -0.09 | -2.05% | 4.28 | 4.48 | 274872 | 12000 | 4.30% |
| 2025-06-11 | 4.36 | 4.39 | 0.00 | 0.00% | 4.32 | 4.41 | 217933 | 9493 | 3.41% |
| 2025-06-10 | 4.26 | 4.39 | 0.11 | 2.57% | 4.24 | 4.45 | 368950 | 16111 | 5.77% |
| 2025-06-09 | 4.30 | 4.28 | -0.02 | -0.47% | 4.24 | 4.32 | 179327 | 7652 | 2.80% |
| 2025-06-06 | 4.20 | 4.30 | 0.10 | 2.38% | 4.17 | 4.31 | 253066 | 10727 | 3.96% |
| 2025-06-05 | 4.27 | 4.20 | -0.07 | -1.64% | 4.14 | 4.27 | 228933 | 9585 | 3.58% |
| 2025-06-04 | 4.24 | 4.27 | 0.02 | 0.47% | 4.22 | 4.32 | 177239 | 7575 | 2.77% |
| 2025-06-03 | 4.28 | 4.25 | -0.06 | -1.39% | 4.24 | 4.37 | 203761 | 8728 | 3.19% |
| 2025-05-30 | 4.42 | 4.31 | -0.15 | -3.36% | 4.28 | 4.42 | 271966 | 11798 | 4.25% |
| 2025-05-29 | 4.40 | 4.46 | 0.06 | 1.36% | 4.37 | 4.52 | 271253 | 12093 | 4.24% |
| 2025-05-28 | 4.47 | 4.40 | -0.10 | -2.22% | 4.36 | 4.57 | 284394 | 12597 | 4.45% |
| 2025-05-27 | 4.45 | 4.50 | 0.03 | 0.67% | 4.40 | 4.62 | 312009 | 14066 | 4.88% |
| 2025-05-26 | 4.27 | 4.47 | 0.17 | 3.95% | 4.27 | 4.48 | 290066 | 12757 | 4.54% |
| 2025-05-23 | 4.50 | 4.30 | -0.22 | -4.87% | 4.28 | 4.60 | 414780 | 18332 | 6.49% |
| 2025-05-22 | 4.66 | 4.52 | -0.18 | -3.83% | 4.51 | 4.79 | 485275 | 22396 | 7.59% |
| 2025-05-21 | 4.55 | 4.70 | 0.12 | 2.62% | 4.41 | 4.78 | 558401 | 25948 | 8.73% |
| 2025-05-20 | 4.30 | 4.58 | 0.25 | 5.77% | 4.28 | 4.73 | 693118 | 31511 | 10.84% |
| 2025-05-19 | 4.06 | 4.33 | 0.31 | 7.71% | 4.05 | 4.33 | 571112 | 24113 | 8.93% |
| 2025-05-16 | 4.14 | 4.02 | -0.17 | -4.06% | 3.95 | 4.17 | 473317 | 19218 | 7.40% |
| 2025-05-15 | 4.08 | 4.19 | 0.08 | 1.95% | 4.05 | 4.31 | 567176 | 23805 | 8.87% |
| 2025-05-14 | 4.22 | 4.11 | -0.18 | -4.20% | 4.01 | 4.29 | 773147 | 31805 | 12.09% |
| 2025-05-13 | 4.90 | 4.29 | -0.58 | -11.91% | 4.26 | 4.95 | 917593 | 42661 | 14.35% |
| 2025-05-12 | 4.91 | 4.87 | -0.06 | -1.22% | 4.74 | 4.98 | 634697 | 30688 | 9.93% |
| 2025-05-09 | 4.73 | 4.93 | 0.20 | 4.23% | 4.73 | 5.06 | 899218 | 43925 | 14.06% |
| 2025-05-08 | 4.69 | 4.73 | -0.13 | -2.67% | 4.60 | 4.84 | 872675 | 41119 | 13.65% |
| 2025-05-07 | 4.70 | 4.86 | -0.11 | -2.21% | 4.57 | 4.97 | 1280620 | 60243 | 20.03% |
| 2025-05-06 | 4.97 | 4.97 | -1.24 | -19.97% | 4.97 | 4.97 | 18738 | 931 | 0.29% |
| 2025-04-30 | 6.21 | 6.21 | -1.55 | -19.97% | 6.21 | 6.21 | 6165 | 382 | 0.10% |
| 2025-04-28 | 7.76 | 7.76 | -0.14 | -1.77% | 7.66 | 8.01 | 323475 | 25167 | 5.06% |
| 2025-04-25 | 8.10 | 7.90 | -0.11 | -1.37% | 7.90 | 8.13 | 335459 | 26848 | 5.25% |
| 2025-04-24 | 8.50 | 8.01 | -0.50 | -5.88% | 7.92 | 8.53 | 539989 | 43566 | 8.45% |