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 | 5.45 | 5.56 | -0.14 | -2.46% | 5.45 | 5.90 | 1093391 | 61755 | 4.36% |
| 2025-07-31 | 5.78 | 5.70 | 0.00 | 0.00% | 5.49 | 6.12 | 2079098 | 120012 | 8.29% |
| 2025-07-30 | 5.11 | 5.70 | 0.52 | 10.04% | 5.11 | 5.70 | 1241106 | 68154 | 4.95% |
| 2025-07-29 | 4.89 | 5.18 | 0.30 | 6.15% | 4.86 | 5.37 | 1389648 | 72730 | 5.54% |
| 2025-07-28 | 4.98 | 4.88 | -0.17 | -3.37% | 4.80 | 5.01 | 908666 | 44530 | 3.62% |
| 2025-07-25 | 4.60 | 5.05 | 0.46 | 10.02% | 4.59 | 5.05 | 991176 | 48772 | 3.95% |
| 2025-07-24 | 4.55 | 4.59 | 0.05 | 1.10% | 4.52 | 4.63 | 260628 | 11943 | 1.04% |
| 2025-07-23 | 4.44 | 4.54 | 0.09 | 2.02% | 4.41 | 4.64 | 412754 | 18726 | 1.65% |
| 2025-07-22 | 4.48 | 4.45 | -0.01 | -0.22% | 4.43 | 4.49 | 137461 | 6109 | 0.55% |
| 2025-07-21 | 4.47 | 4.46 | 0.00 | 0.00% | 4.43 | 4.49 | 169064 | 7541 | 0.67% |
| 2025-07-18 | 4.44 | 4.46 | 0.02 | 0.45% | 4.38 | 4.49 | 166735 | 7397 | 0.67% |
| 2025-07-17 | 4.42 | 4.44 | 0.01 | 0.23% | 4.40 | 4.47 | 128642 | 5699 | 0.51% |
| 2025-07-16 | 4.32 | 4.43 | 0.10 | 2.31% | 4.31 | 4.44 | 166344 | 7324 | 0.66% |
| 2025-07-15 | 4.41 | 4.33 | -0.08 | -1.81% | 4.28 | 4.42 | 194501 | 8424 | 0.78% |
| 2025-07-14 | 4.45 | 4.41 | -0.05 | -1.12% | 4.41 | 4.48 | 138057 | 6126 | 0.55% |
| 2025-07-11 | 4.38 | 4.46 | 0.07 | 1.59% | 4.37 | 4.48 | 174268 | 7734 | 0.70% |
| 2025-07-10 | 4.41 | 4.39 | -0.02 | -0.45% | 4.37 | 4.43 | 138754 | 6096 | 0.55% |
| 2025-07-09 | 4.45 | 4.41 | -0.03 | -0.68% | 4.40 | 4.45 | 139693 | 6170 | 0.56% |
| 2025-07-08 | 4.45 | 4.44 | -0.01 | -0.22% | 4.42 | 4.47 | 137137 | 6091 | 0.55% |
| 2025-07-07 | 4.51 | 4.45 | -0.06 | -1.33% | 4.43 | 4.51 | 144380 | 6450 | 0.58% |
| 2025-07-04 | 4.44 | 4.51 | 0.06 | 1.35% | 4.41 | 4.54 | 275295 | 12358 | 1.10% |
| 2025-07-03 | 4.43 | 4.45 | 0.00 | 0.00% | 4.39 | 4.48 | 175509 | 7782 | 0.70% |
| 2025-07-02 | 4.49 | 4.45 | -0.05 | -1.11% | 4.42 | 4.50 | 171471 | 7635 | 0.68% |
| 2025-07-01 | 4.48 | 4.50 | 0.00 | 0.00% | 4.42 | 4.50 | 287941 | 12849 | 1.15% |
| 2025-06-30 | 4.46 | 4.50 | 0.06 | 1.35% | 4.37 | 4.60 | 431500 | 19414 | 1.72% |
| 2025-06-27 | 4.59 | 4.44 | 0.09 | 2.07% | 4.40 | 4.79 | 689022 | 31641 | 2.75% |
| 2025-06-26 | 4.30 | 4.35 | 0.06 | 1.40% | 4.27 | 4.40 | 335915 | 14624 | 1.34% |
| 2025-06-25 | 4.28 | 4.29 | 0.02 | 0.47% | 4.23 | 4.30 | 210098 | 8966 | 0.84% |
| 2025-06-24 | 4.22 | 4.27 | 0.07 | 1.67% | 4.20 | 4.29 | 203226 | 8645 | 0.81% |
| 2025-06-23 | 4.13 | 4.20 | 0.04 | 0.96% | 4.08 | 4.21 | 159819 | 6660 | 0.64% |
| 2025-06-20 | 4.21 | 4.16 | -0.05 | -1.19% | 4.14 | 4.30 | 228723 | 9642 | 0.91% |
| 2025-06-19 | 4.30 | 4.21 | -0.10 | -2.32% | 4.16 | 4.30 | 223005 | 9400 | 0.89% |
| 2025-06-18 | 4.22 | 4.31 | 0.05 | 1.17% | 4.17 | 4.35 | 389635 | 16626 | 1.55% |
| 2025-06-17 | 4.14 | 4.26 | 0.12 | 2.90% | 4.10 | 4.41 | 425222 | 18048 | 1.70% |
| 2025-06-16 | 4.11 | 4.14 | 0.03 | 0.73% | 4.08 | 4.17 | 141342 | 5844 | 0.56% |
| 2025-06-13 | 4.23 | 4.11 | -0.13 | -3.07% | 4.09 | 4.23 | 237404 | 9844 | 0.95% |
| 2025-06-12 | 4.24 | 4.24 | -0.01 | -0.24% | 4.22 | 4.29 | 168517 | 7157 | 0.67% |
| 2025-06-11 | 4.25 | 4.25 | 0.00 | 0.00% | 4.23 | 4.32 | 194104 | 8295 | 0.77% |
| 2025-06-10 | 4.30 | 4.25 | -0.04 | -0.93% | 4.16 | 4.31 | 213414 | 9018 | 0.85% |
| 2025-06-09 | 4.28 | 4.29 | 0.01 | 0.23% | 4.24 | 4.36 | 296727 | 12732 | 1.18% |
| 2025-06-06 | 4.21 | 4.28 | 0.05 | 1.18% | 4.21 | 4.31 | 346935 | 14786 | 1.38% |
| 2025-06-05 | 4.26 | 4.23 | -0.03 | -0.70% | 4.19 | 4.32 | 364248 | 15435 | 1.45% |
| 2025-06-04 | 4.45 | 4.26 | -0.09 | -2.07% | 4.24 | 4.45 | 682376 | 29363 | 2.72% |
| 2025-06-03 | 3.93 | 4.35 | 0.40 | 10.13% | 3.92 | 4.35 | 585367 | 24552 | 2.33% |
| 2025-05-30 | 4.05 | 3.95 | -0.10 | -2.47% | 3.94 | 4.06 | 130284 | 5180 | 0.52% |
| 2025-05-29 | 3.96 | 4.05 | 0.10 | 2.53% | 3.93 | 4.05 | 158868 | 6385 | 0.63% |
| 2025-05-28 | 3.98 | 3.95 | -0.04 | -1.00% | 3.93 | 4.03 | 84204 | 3337 | 0.34% |
| 2025-05-27 | 3.99 | 3.99 | 0.00 | 0.00% | 3.92 | 4.00 | 100425 | 3973 | 0.40% |
| 2025-05-26 | 3.95 | 3.99 | 0.05 | 1.27% | 3.92 | 4.03 | 91436 | 3644 | 0.36% |
| 2025-05-23 | 4.00 | 3.94 | -0.07 | -1.75% | 3.94 | 4.03 | 116099 | 4627 | 0.46% |
| 2025-05-22 | 4.05 | 4.01 | -0.04 | -0.99% | 4.00 | 4.09 | 96973 | 3912 | 0.39% |
| 2025-05-21 | 4.13 | 4.05 | -0.07 | -1.70% | 4.03 | 4.13 | 119266 | 4840 | 0.48% |
| 2025-05-20 | 4.10 | 4.12 | 0.02 | 0.49% | 4.05 | 4.13 | 117897 | 4835 | 0.47% |
| 2025-05-19 | 4.08 | 4.10 | 0.03 | 0.74% | 4.02 | 4.12 | 144045 | 5877 | 0.57% |
| 2025-05-16 | 4.02 | 4.07 | 0.05 | 1.24% | 4.00 | 4.10 | 156545 | 6360 | 0.62% |
| 2025-05-15 | 4.01 | 4.02 | 0.01 | 0.25% | 3.94 | 4.02 | 129181 | 5155 | 0.52% |
| 2025-05-14 | 4.02 | 4.01 | -0.01 | -0.25% | 3.98 | 4.05 | 109933 | 4401 | 0.44% |
| 2025-05-13 | 4.11 | 4.02 | -0.07 | -1.71% | 4.01 | 4.13 | 147382 | 5977 | 0.59% |
| 2025-05-12 | 4.08 | 4.09 | 0.04 | 0.99% | 4.06 | 4.12 | 111980 | 4571 | 0.45% |
| 2025-05-09 | 4.12 | 4.05 | -0.06 | -1.46% | 4.04 | 4.13 | 118104 | 4800 | 0.47% |
| 2025-05-08 | 4.03 | 4.11 | 0.05 | 1.23% | 4.03 | 4.13 | 143421 | 5880 | 0.57% |
| 2025-05-07 | 4.08 | 4.06 | 0.00 | 0.00% | 4.02 | 4.13 | 146871 | 5978 | 0.59% |
| 2025-05-06 | 3.99 | 4.06 | 0.09 | 2.27% | 3.99 | 4.07 | 167262 | 6768 | 0.67% |
| 2025-04-30 | 3.95 | 3.97 | 0.00 | 0.00% | 3.94 | 4.03 | 139347 | 5547 | 0.56% |
| 2025-04-29 | 3.92 | 3.97 | 0.02 | 0.51% | 3.90 | 4.05 | 166090 | 6621 | 0.66% |
| 2025-04-28 | 4.00 | 3.95 | -0.05 | -1.25% | 3.87 | 4.02 | 182702 | 7182 | 0.73% |
| 2025-04-25 | 4.01 | 4.00 | -0.01 | -0.25% | 3.97 | 4.05 | 116326 | 4664 | 0.46% |
| 2025-04-24 | 4.05 | 4.01 | -0.05 | -1.23% | 3.99 | 4.11 | 175209 | 7076 | 0.70% |