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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-31 | 6.69 | 6.83 | 0.03 | 0.44% | 6.69 | 6.97 | 7223322 | 491222 | 5.53% |
| 2025-07-30 | 6.91 | 6.80 | -0.36 | -5.03% | 6.78 | 7.04 | 8945766 | 617892 | 6.84% |
| 2025-07-29 | 7.01 | 7.16 | 0.13 | 1.85% | 6.66 | 7.35 | 15285094 | 1059790 | 11.69% |
| 2025-07-28 | 7.08 | 7.03 | -0.19 | -2.63% | 6.88 | 7.30 | 11063055 | 782472 | 8.46% |
| 2025-07-25 | 7.49 | 7.22 | -0.23 | -3.09% | 7.14 | 7.84 | 20802856 | 1557583 | 15.91% |
| 2025-07-24 | 7.00 | 7.45 | 0.68 | 10.04% | 6.66 | 7.45 | 22341026 | 1585694 | 17.09% |
| 2025-07-23 | 6.77 | 6.77 | 0.62 | 10.08% | 6.77 | 6.77 | 1750773 | 118527 | 1.34% |
| 2025-07-22 | 6.15 | 6.15 | 0.56 | 10.02% | 6.15 | 6.15 | 1243646 | 76484 | 0.95% |
| 2025-07-21 | 5.59 | 5.59 | 0.51 | 10.04% | 5.59 | 5.59 | 1006741 | 56276 | 0.77% |
| 2025-07-18 | 4.96 | 5.08 | 0.15 | 3.04% | 4.95 | 5.10 | 1769286 | 89024 | 1.35% |
| 2025-07-17 | 5.02 | 5.06 | 0.04 | 0.80% | 5.01 | 5.07 | 803956 | 40506 | 0.62% |
| 2025-07-16 | 5.06 | 5.02 | -0.04 | -0.79% | 5.01 | 5.15 | 1165546 | 58912 | 0.89% |
| 2025-07-15 | 5.08 | 5.06 | -0.02 | -0.39% | 5.02 | 5.10 | 889722 | 45019 | 0.68% |
| 2025-07-14 | 5.04 | 5.08 | 0.03 | 0.59% | 5.04 | 5.13 | 1041224 | 53064 | 0.80% |
| 2025-07-11 | 5.03 | 5.05 | 0.03 | 0.60% | 5.00 | 5.15 | 1852548 | 94173 | 1.42% |
| 2025-07-10 | 4.98 | 5.02 | 0.04 | 0.80% | 4.97 | 5.04 | 1128622 | 56528 | 0.86% |
| 2025-07-09 | 4.95 | 4.98 | 0.04 | 0.81% | 4.94 | 5.02 | 1292909 | 64495 | 0.99% |
| 2025-07-08 | 4.95 | 4.94 | 0.00 | 0.00% | 4.91 | 4.96 | 643008 | 31760 | 0.49% |
| 2025-07-07 | 4.93 | 4.94 | 0.02 | 0.41% | 4.91 | 4.95 | 544563 | 26843 | 0.42% |
| 2025-07-04 | 4.92 | 4.92 | 0.00 | 0.00% | 4.91 | 4.95 | 665196 | 32782 | 0.51% |
| 2025-07-03 | 4.92 | 4.92 | 0.01 | 0.20% | 4.89 | 4.93 | 481932 | 23678 | 0.37% |
| 2025-07-02 | 4.87 | 4.91 | 0.05 | 1.03% | 4.85 | 4.92 | 793620 | 38866 | 0.61% |
| 2025-07-01 | 4.87 | 4.86 | -0.01 | -0.21% | 4.84 | 4.88 | 499594 | 24261 | 0.38% |
| 2025-06-30 | 4.88 | 4.87 | -0.01 | -0.20% | 4.84 | 4.90 | 572948 | 27859 | 0.44% |
| 2025-06-27 | 4.90 | 4.88 | 0.01 | 0.21% | 4.87 | 4.92 | 605177 | 29631 | 0.46% |
| 2025-06-26 | 4.89 | 4.87 | -0.03 | -0.61% | 4.87 | 4.91 | 493869 | 24127 | 0.38% |
| 2025-06-25 | 4.86 | 4.90 | 0.04 | 0.82% | 4.83 | 4.91 | 894499 | 43529 | 0.68% |
| 2025-06-24 | 4.76 | 4.86 | 0.11 | 2.32% | 4.75 | 4.86 | 961851 | 46374 | 0.74% |
| 2025-06-23 | 4.74 | 4.75 | 0.00 | 0.00% | 4.71 | 4.77 | 431782 | 20475 | 0.33% |
| 2025-06-20 | 4.73 | 4.75 | 0.03 | 0.64% | 4.73 | 4.77 | 423801 | 20146 | 0.32% |
| 2025-06-19 | 4.81 | 4.72 | -0.10 | -2.07% | 4.72 | 4.82 | 662612 | 31517 | 0.51% |
| 2025-06-18 | 4.86 | 4.82 | -0.04 | -0.82% | 4.81 | 4.87 | 587689 | 28348 | 0.45% |
| 2025-06-17 | 4.83 | 4.86 | 0.03 | 0.62% | 4.81 | 4.86 | 501450 | 24262 | 0.38% |
| 2025-06-16 | 4.84 | 4.83 | -0.02 | -0.41% | 4.82 | 4.88 | 514733 | 24913 | 0.39% |
| 2025-06-13 | 4.87 | 4.85 | -0.01 | -0.21% | 4.84 | 4.91 | 725306 | 35312 | 0.55% |
| 2025-06-12 | 4.89 | 4.86 | -0.03 | -0.61% | 4.84 | 4.90 | 550791 | 26801 | 0.42% |
| 2025-06-11 | 4.89 | 4.89 | 0.01 | 0.20% | 4.88 | 4.93 | 583567 | 28612 | 0.45% |
| 2025-06-10 | 4.94 | 4.88 | -0.05 | -1.01% | 4.86 | 4.94 | 742192 | 36328 | 0.57% |
| 2025-06-09 | 4.88 | 4.93 | 0.05 | 1.02% | 4.87 | 4.96 | 1119209 | 55046 | 0.86% |
| 2025-06-06 | 4.75 | 4.88 | 0.14 | 2.95% | 4.74 | 4.98 | 1996636 | 97137 | 1.53% |
| 2025-06-05 | 4.77 | 4.74 | -0.01 | -0.21% | 4.73 | 4.78 | 478771 | 22752 | 0.37% |
| 2025-06-04 | 4.73 | 4.75 | 0.02 | 0.42% | 4.72 | 4.77 | 476300 | 22630 | 0.36% |
| 2025-06-03 | 4.71 | 4.73 | 0.01 | 0.21% | 4.68 | 4.74 | 495209 | 23342 | 0.38% |
| 2025-05-30 | 4.72 | 4.72 | 0.00 | 0.00% | 4.70 | 4.75 | 499554 | 23595 | 0.38% |
| 2025-05-29 | 4.69 | 4.72 | 0.03 | 0.64% | 4.68 | 4.73 | 413734 | 19498 | 0.32% |
| 2025-05-28 | 4.71 | 4.69 | -0.02 | -0.42% | 4.68 | 4.72 | 317298 | 14900 | 0.24% |
| 2025-05-27 | 4.71 | 4.71 | -0.01 | -0.21% | 4.70 | 4.72 | 282803 | 13317 | 0.22% |
| 2025-05-26 | 4.71 | 4.72 | 0.01 | 0.21% | 4.69 | 4.72 | 428140 | 20156 | 0.33% |
| 2025-05-23 | 4.77 | 4.71 | -0.06 | -1.26% | 4.71 | 4.79 | 592575 | 28141 | 0.45% |
| 2025-05-22 | 4.82 | 4.77 | -0.05 | -1.04% | 4.76 | 4.83 | 541246 | 25866 | 0.41% |
| 2025-05-21 | 4.83 | 4.82 | 0.00 | 0.00% | 4.81 | 4.84 | 370254 | 17873 | 0.28% |
| 2025-05-20 | 4.83 | 4.82 | 0.00 | 0.00% | 4.81 | 4.84 | 418162 | 20164 | 0.32% |
| 2025-05-19 | 4.82 | 4.82 | 0.00 | 0.00% | 4.81 | 4.85 | 379350 | 18307 | 0.29% |
| 2025-05-16 | 4.86 | 4.82 | -0.03 | -0.62% | 4.81 | 4.87 | 558926 | 26996 | 0.43% |
| 2025-05-15 | 4.88 | 4.85 | -0.04 | -0.82% | 4.84 | 4.92 | 676622 | 33041 | 0.52% |
| 2025-05-14 | 4.87 | 4.89 | 0.02 | 0.41% | 4.81 | 4.90 | 841284 | 40899 | 0.64% |
| 2025-05-13 | 4.85 | 4.87 | 0.04 | 0.83% | 4.82 | 4.88 | 792620 | 38549 | 0.61% |
| 2025-05-12 | 4.80 | 4.83 | 0.05 | 1.05% | 4.78 | 4.84 | 559929 | 26945 | 0.43% |
| 2025-05-09 | 4.81 | 4.78 | -0.04 | -0.83% | 4.78 | 4.82 | 370047 | 17739 | 0.28% |
| 2025-05-08 | 4.79 | 4.82 | 0.01 | 0.21% | 4.77 | 4.85 | 567270 | 27284 | 0.43% |
| 2025-05-07 | 4.80 | 4.81 | 0.07 | 1.48% | 4.75 | 4.81 | 953239 | 45619 | 0.73% |
| 2025-05-06 | 4.73 | 4.74 | 0.02 | 0.42% | 4.72 | 4.75 | 663209 | 31398 | 0.51% |
| 2025-04-30 | 4.82 | 4.72 | -0.13 | -2.68% | 4.72 | 4.82 | 954447 | 45368 | 0.73% |
| 2025-04-29 | 4.82 | 4.85 | 0.04 | 0.83% | 4.81 | 4.86 | 651193 | 31500 | 0.50% |
| 2025-04-28 | 4.82 | 4.81 | -0.01 | -0.21% | 4.78 | 4.84 | 513991 | 24725 | 0.39% |
| 2025-04-25 | 4.76 | 4.82 | 0.07 | 1.47% | 4.74 | 4.84 | 885387 | 42516 | 0.68% |
| 2025-04-24 | 4.75 | 4.75 | 0.01 | 0.21% | 4.72 | 4.77 | 465578 | 22112 | 0.36% |
| 2025-04-23 | 4.75 | 4.74 | 0.00 | 0.00% | 4.73 | 4.77 | 451360 | 21441 | 0.35% |