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 | 6.86 | 6.83 | -0.05 | -0.73% | 6.76 | 6.99 | 794161 | 54160 | 3.91% |
| 2025-07-31 | 6.88 | 6.88 | -0.10 | -1.43% | 6.84 | 7.05 | 1026467 | 70991 | 5.05% |
| 2025-07-30 | 7.20 | 6.98 | -0.31 | -4.25% | 6.93 | 7.23 | 1758338 | 123240 | 8.66% |
| 2025-07-29 | 7.17 | 7.29 | 0.11 | 1.53% | 7.17 | 7.48 | 2044621 | 150292 | 10.07% |
| 2025-07-28 | 7.21 | 7.18 | -0.09 | -1.24% | 7.12 | 7.25 | 897774 | 64362 | 4.42% |
| 2025-07-25 | 7.34 | 7.27 | -0.10 | -1.36% | 7.25 | 7.43 | 1051557 | 76854 | 5.18% |
| 2025-07-24 | 7.48 | 7.37 | -0.08 | -1.07% | 7.26 | 7.49 | 1367221 | 100429 | 6.73% |
| 2025-07-23 | 7.37 | 7.45 | 0.01 | 0.13% | 7.36 | 7.58 | 1435823 | 107204 | 7.07% |
| 2025-07-22 | 7.64 | 7.44 | -0.28 | -3.63% | 7.32 | 7.65 | 2211979 | 164638 | 10.89% |
| 2025-07-21 | 7.89 | 7.72 | -0.30 | -3.74% | 7.70 | 7.90 | 2025109 | 157322 | 9.97% |
| 2025-07-18 | 8.02 | 8.02 | -0.10 | -1.23% | 7.75 | 8.29 | 3046074 | 241349 | 15.00% |
| 2025-07-17 | 8.13 | 8.12 | -0.18 | -2.17% | 7.92 | 8.44 | 2820712 | 230381 | 13.89% |
| 2025-07-16 | 8.20 | 8.30 | 0.05 | 0.61% | 7.85 | 8.56 | 3106732 | 257119 | 15.30% |
| 2025-07-15 | 8.70 | 8.25 | -0.92 | -10.03% | 8.25 | 8.89 | 3376615 | 281954 | 16.62% |
| 2025-07-14 | 8.26 | 9.17 | 0.59 | 6.88% | 8.26 | 9.28 | 4777732 | 432022 | 23.52% |
| 2025-07-11 | 7.90 | 8.58 | 0.61 | 7.65% | 7.46 | 8.71 | 5465526 | 441328 | 26.91% |
| 2025-07-10 | 8.11 | 7.97 | -0.14 | -1.73% | 7.75 | 8.64 | 5448164 | 448519 | 26.82% |
| 2025-07-09 | 7.59 | 8.11 | 0.74 | 10.04% | 7.59 | 8.11 | 2231104 | 177353 | 10.98% |
| 2025-07-08 | 7.21 | 7.37 | 0.67 | 10.00% | 7.05 | 7.37 | 3681910 | 268483 | 18.13% |
| 2025-07-07 | 6.70 | 6.70 | 0.61 | 10.02% | 6.55 | 6.70 | 2383916 | 159456 | 11.74% |
| 2025-07-04 | 5.75 | 6.09 | 0.55 | 9.93% | 5.61 | 6.09 | 2105353 | 125000 | 10.37% |
| 2025-07-03 | 4.97 | 5.54 | 0.50 | 9.92% | 4.92 | 5.54 | 3630742 | 192280 | 17.88% |
| 2025-07-02 | 5.00 | 5.04 | 0.08 | 1.61% | 4.91 | 5.21 | 3072658 | 155442 | 15.13% |
| 2025-07-01 | 4.53 | 4.96 | 0.45 | 9.98% | 4.51 | 4.96 | 1567510 | 76619 | 7.72% |
| 2025-06-30 | 4.48 | 4.51 | 0.08 | 1.81% | 4.45 | 4.55 | 715651 | 32276 | 3.52% |
| 2025-06-27 | 4.39 | 4.43 | 0.04 | 0.91% | 4.37 | 4.46 | 537644 | 23816 | 2.65% |
| 2025-06-26 | 4.41 | 4.39 | -0.04 | -0.90% | 4.38 | 4.45 | 465725 | 20545 | 2.29% |
| 2025-06-25 | 4.40 | 4.43 | 0.02 | 0.45% | 4.38 | 4.44 | 428910 | 18922 | 2.11% |
| 2025-06-24 | 4.36 | 4.41 | 0.04 | 0.92% | 4.35 | 4.44 | 417803 | 18412 | 2.06% |
| 2025-06-23 | 4.30 | 4.37 | 0.04 | 0.92% | 4.28 | 4.38 | 417028 | 18109 | 2.05% |
| 2025-06-20 | 4.30 | 4.33 | 0.01 | 0.23% | 4.30 | 4.39 | 390118 | 16944 | 1.92% |
| 2025-06-19 | 4.44 | 4.32 | -0.13 | -2.92% | 4.31 | 4.45 | 606587 | 26364 | 2.99% |
| 2025-06-18 | 4.51 | 4.45 | -0.08 | -1.77% | 4.42 | 4.54 | 571750 | 25479 | 2.81% |
| 2025-06-17 | 4.53 | 4.53 | -0.01 | -0.22% | 4.48 | 4.57 | 477975 | 21636 | 2.35% |
| 2025-06-16 | 4.51 | 4.54 | -0.02 | -0.44% | 4.45 | 4.58 | 539042 | 24323 | 2.65% |
| 2025-06-13 | 4.55 | 4.56 | -0.03 | -0.65% | 4.55 | 4.64 | 516718 | 23690 | 2.54% |
| 2025-06-12 | 4.60 | 4.59 | -0.07 | -1.50% | 4.56 | 4.65 | 582648 | 26773 | 2.87% |
| 2025-06-11 | 4.72 | 4.66 | -0.15 | -3.12% | 4.64 | 4.74 | 974353 | 45431 | 4.80% |
| 2025-06-10 | 4.69 | 4.81 | 0.12 | 2.56% | 4.58 | 4.88 | 1763366 | 83525 | 8.68% |
| 2025-06-09 | 4.58 | 4.69 | 0.14 | 3.08% | 4.57 | 4.78 | 1123581 | 52905 | 5.53% |
| 2025-06-06 | 4.55 | 4.55 | -0.03 | -0.66% | 4.51 | 4.62 | 510393 | 23253 | 2.51% |
| 2025-06-05 | 4.71 | 4.58 | -0.10 | -2.14% | 4.55 | 4.74 | 780950 | 36000 | 3.84% |
| 2025-06-04 | 4.62 | 4.68 | 0.04 | 0.86% | 4.57 | 4.71 | 762945 | 35333 | 3.76% |
| 2025-06-03 | 4.58 | 4.64 | -0.03 | -0.64% | 4.51 | 4.72 | 854749 | 39259 | 4.21% |
| 2025-05-30 | 4.84 | 4.67 | -0.12 | -2.51% | 4.67 | 4.85 | 867048 | 41087 | 4.27% |
| 2025-05-29 | 4.71 | 4.79 | 0.02 | 0.42% | 4.67 | 4.84 | 983875 | 46799 | 4.84% |
| 2025-05-28 | 4.95 | 4.77 | -0.22 | -4.41% | 4.75 | 4.98 | 1386309 | 67032 | 6.83% |
| 2025-05-27 | 4.88 | 4.99 | 0.11 | 2.25% | 4.81 | 5.10 | 1602313 | 80016 | 7.89% |
| 2025-05-26 | 4.68 | 4.88 | 0.17 | 3.61% | 4.64 | 4.92 | 1234118 | 58953 | 6.08% |
| 2025-05-23 | 4.98 | 4.71 | -0.34 | -6.73% | 4.70 | 5.00 | 1781006 | 85838 | 8.77% |
| 2025-05-22 | 5.20 | 5.05 | -0.24 | -4.54% | 5.02 | 5.40 | 2377581 | 122431 | 11.71% |
| 2025-05-21 | 5.18 | 5.29 | 0.01 | 0.19% | 5.10 | 5.69 | 3559152 | 193054 | 17.52% |
| 2025-05-20 | 4.88 | 5.28 | 0.39 | 7.98% | 4.79 | 5.36 | 3100804 | 157785 | 15.27% |
| 2025-05-19 | 4.97 | 4.89 | -0.08 | -1.61% | 4.86 | 5.00 | 1304440 | 63945 | 6.42% |
| 2025-05-16 | 4.88 | 4.97 | 0.03 | 0.61% | 4.78 | 5.03 | 1632453 | 80014 | 8.04% |
| 2025-05-15 | 5.09 | 4.94 | -0.27 | -5.18% | 4.92 | 5.26 | 2102771 | 106682 | 10.35% |
| 2025-05-14 | 5.15 | 5.21 | -0.07 | -1.33% | 5.05 | 5.45 | 2628790 | 136827 | 12.94% |
| 2025-05-13 | 5.21 | 5.28 | -0.03 | -0.56% | 5.05 | 5.45 | 2671407 | 140348 | 13.15% |
| 2025-05-12 | 5.38 | 5.31 | -0.09 | -1.67% | 5.16 | 5.65 | 3121944 | 169422 | 15.37% |
| 2025-05-09 | 5.06 | 5.40 | 0.00 | 0.00% | 5.05 | 5.74 | 3819860 | 204498 | 18.81% |
| 2025-05-08 | 4.96 | 5.40 | 0.34 | 6.72% | 4.95 | 5.57 | 4038410 | 217240 | 19.88% |
| 2025-05-07 | 4.98 | 5.06 | 0.20 | 4.12% | 4.82 | 5.25 | 3922586 | 196756 | 19.31% |
| 2025-05-06 | 4.23 | 4.86 | 0.44 | 9.95% | 4.11 | 4.86 | 3192449 | 147632 | 15.72% |
| 2025-04-30 | 4.61 | 4.42 | -0.49 | -9.98% | 4.42 | 4.76 | 2926446 | 134004 | 14.41% |
| 2025-04-29 | 4.88 | 4.91 | 0.25 | 5.36% | 4.48 | 5.08 | 4746956 | 228562 | 23.37% |
| 2025-04-28 | 4.66 | 4.66 | 0.42 | 9.91% | 4.66 | 4.66 | 172017 | 8015 | 0.85% |
| 2025-04-25 | 4.24 | 4.24 | 0.39 | 10.13% | 4.24 | 4.24 | 259996 | 11023 | 1.28% |
| 2025-04-24 | 3.71 | 3.85 | 0.35 | 10.00% | 3.68 | 3.85 | 771572 | 29436 | 3.80% |