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 | 6.61 | 6.35 | -0.29 | -4.37% | 6.33 | 6.72 | 327051 | 21117 | 7.08% |
| 2025-07-31 | 7.10 | 6.64 | -0.74 | -10.03% | 6.64 | 7.29 | 561299 | 39118 | 12.15% |
| 2025-07-30 | 7.38 | 7.38 | -0.08 | -1.07% | 7.07 | 7.98 | 695804 | 52237 | 15.07% |
| 2025-07-29 | 7.22 | 7.46 | 0.21 | 2.90% | 7.05 | 7.70 | 606784 | 44984 | 13.14% |
| 2025-07-28 | 7.39 | 7.25 | -0.49 | -6.33% | 7.13 | 8.15 | 789506 | 59226 | 17.10% |
| 2025-07-25 | 7.27 | 7.74 | 0.70 | 9.94% | 6.61 | 7.74 | 924989 | 66973 | 20.03% |
| 2025-07-24 | 6.25 | 7.04 | 0.64 | 10.00% | 6.16 | 7.04 | 577130 | 38726 | 12.50% |
| 2025-07-23 | 6.38 | 6.40 | -0.08 | -1.23% | 6.01 | 6.55 | 567875 | 35537 | 12.30% |
| 2025-07-22 | 7.22 | 6.48 | -0.45 | -6.49% | 6.35 | 7.22 | 815680 | 54559 | 17.66% |
| 2025-07-21 | 6.30 | 6.93 | 0.63 | 10.00% | 6.09 | 6.93 | 865146 | 56901 | 18.73% |
| 2025-07-18 | 5.61 | 6.30 | 0.57 | 9.95% | 5.51 | 6.30 | 797873 | 47403 | 17.28% |
| 2025-07-17 | 5.83 | 5.73 | -0.64 | -10.05% | 5.73 | 5.97 | 661152 | 38383 | 14.32% |
| 2025-07-16 | 7.45 | 6.37 | -0.40 | -5.91% | 6.22 | 7.45 | 893728 | 58708 | 19.35% |
| 2025-07-15 | 6.77 | 6.77 | 0.62 | 10.08% | 6.77 | 6.77 | 69502 | 4705 | 1.51% |
| 2025-07-14 | 6.15 | 6.15 | 0.56 | 10.02% | 6.15 | 6.15 | 50344 | 3096 | 1.09% |
| 2025-07-11 | 5.08 | 5.59 | 0.51 | 10.04% | 5.00 | 5.59 | 274994 | 15125 | 5.96% |
| 2025-07-10 | 5.05 | 5.08 | 0.02 | 0.40% | 5.01 | 5.09 | 59072 | 2986 | 1.28% |
| 2025-07-09 | 5.02 | 5.06 | 0.04 | 0.80% | 5.00 | 5.09 | 70192 | 3546 | 1.52% |
| 2025-07-08 | 4.93 | 5.02 | 0.11 | 2.24% | 4.91 | 5.07 | 83400 | 4172 | 1.81% |
| 2025-07-07 | 4.82 | 4.91 | 0.09 | 1.87% | 4.81 | 4.93 | 58545 | 2859 | 1.27% |
| 2025-07-04 | 4.87 | 4.84 | -0.01 | -0.21% | 4.84 | 4.89 | 59374 | 2887 | 1.29% |
| 2025-07-03 | 4.86 | 4.85 | -0.01 | -0.21% | 4.82 | 4.87 | 41254 | 1999 | 0.89% |
| 2025-07-02 | 4.85 | 4.86 | 0.03 | 0.62% | 4.80 | 4.86 | 46902 | 2265 | 1.02% |
| 2025-07-01 | 4.84 | 4.83 | 0.03 | 0.63% | 4.77 | 4.84 | 44575 | 2141 | 0.97% |
| 2025-06-30 | 4.79 | 4.80 | 0.04 | 0.84% | 4.75 | 4.81 | 50337 | 2412 | 1.09% |
| 2025-06-27 | 4.78 | 4.76 | 0.02 | 0.42% | 4.74 | 4.81 | 42917 | 2043 | 0.93% |
| 2025-06-26 | 4.77 | 4.74 | 0.00 | 0.00% | 4.73 | 4.83 | 43160 | 2056 | 0.93% |
| 2025-06-25 | 4.74 | 4.74 | 0.00 | 0.00% | 4.70 | 4.78 | 54268 | 2568 | 1.18% |
| 2025-06-24 | 4.66 | 4.74 | 0.07 | 1.50% | 4.65 | 4.75 | 63822 | 3016 | 1.38% |
| 2025-06-23 | 4.55 | 4.67 | 0.06 | 1.30% | 4.53 | 4.68 | 61203 | 2830 | 1.33% |
| 2025-06-20 | 4.59 | 4.61 | 0.04 | 0.88% | 4.53 | 4.62 | 50053 | 2295 | 1.08% |
| 2025-06-19 | 4.73 | 4.57 | -0.16 | -3.38% | 4.55 | 4.74 | 76329 | 3523 | 1.65% |
| 2025-06-18 | 4.73 | 4.73 | -0.04 | -0.84% | 4.66 | 4.78 | 61063 | 2877 | 1.32% |
| 2025-06-17 | 4.85 | 4.77 | -0.06 | -1.24% | 4.72 | 4.87 | 81405 | 3876 | 1.76% |
| 2025-06-16 | 4.71 | 4.83 | 0.09 | 1.90% | 4.71 | 4.88 | 107433 | 5168 | 2.33% |
| 2025-06-13 | 5.02 | 4.74 | -0.30 | -5.95% | 4.74 | 5.03 | 204891 | 9914 | 4.44% |
| 2025-06-12 | 5.09 | 5.04 | -0.06 | -1.18% | 5.01 | 5.15 | 151222 | 7638 | 3.27% |
| 2025-06-11 | 5.17 | 5.10 | -0.06 | -1.16% | 5.09 | 5.17 | 157668 | 8066 | 3.41% |
| 2025-06-10 | 5.20 | 5.16 | -0.04 | -0.77% | 5.04 | 5.26 | 220366 | 11310 | 4.77% |
| 2025-06-09 | 5.22 | 5.20 | -0.02 | -0.38% | 5.13 | 5.26 | 253143 | 13083 | 5.48% |
| 2025-06-06 | 5.40 | 5.22 | -0.23 | -4.22% | 5.18 | 5.52 | 521406 | 27587 | 11.29% |
| 2025-06-05 | 4.98 | 5.45 | 0.50 | 10.10% | 4.91 | 5.45 | 481265 | 26049 | 10.42% |
| 2025-06-04 | 4.96 | 4.95 | 0.01 | 0.20% | 4.91 | 4.99 | 61896 | 3061 | 1.34% |
| 2025-06-03 | 4.99 | 4.94 | -0.05 | -1.00% | 4.92 | 5.03 | 92352 | 4588 | 2.00% |
| 2025-05-30 | 4.98 | 4.99 | 0.01 | 0.20% | 4.94 | 5.07 | 129526 | 6482 | 2.80% |
| 2025-05-29 | 4.96 | 4.98 | 0.00 | 0.00% | 4.87 | 5.04 | 202304 | 9970 | 4.38% |
| 2025-05-28 | 4.87 | 4.98 | 0.11 | 2.26% | 4.85 | 5.36 | 321299 | 16251 | 6.96% |
| 2025-05-27 | 4.84 | 4.87 | 0.03 | 0.62% | 4.80 | 4.89 | 42718 | 2076 | 0.93% |
| 2025-05-26 | 4.79 | 4.84 | 0.05 | 1.04% | 4.77 | 4.90 | 33202 | 1604 | 0.72% |
| 2025-05-23 | 4.81 | 4.79 | -0.02 | -0.42% | 4.75 | 4.88 | 55813 | 2689 | 1.21% |
| 2025-05-22 | 4.89 | 4.81 | -0.10 | -2.04% | 4.80 | 4.96 | 55354 | 2686 | 1.20% |
| 2025-05-21 | 4.94 | 4.91 | -0.02 | -0.41% | 4.89 | 5.02 | 69696 | 3438 | 1.51% |
| 2025-05-20 | 4.78 | 4.93 | 0.15 | 3.14% | 4.75 | 4.96 | 128812 | 6258 | 2.79% |
| 2025-05-19 | 4.67 | 4.78 | 0.12 | 2.58% | 4.67 | 4.84 | 140132 | 6683 | 3.03% |
| 2025-05-16 | 4.65 | 4.66 | -0.03 | -0.64% | 4.64 | 4.71 | 101061 | 4720 | 2.19% |
| 2025-05-15 | 4.80 | 4.69 | -0.18 | -3.70% | 4.68 | 4.82 | 181441 | 8550 | 3.93% |
| 2025-05-14 | 5.10 | 4.87 | -0.26 | -5.07% | 4.73 | 5.11 | 353800 | 17005 | 7.66% |
| 2025-05-13 | 4.98 | 5.13 | 0.26 | 5.34% | 4.98 | 5.36 | 379356 | 19944 | 8.21% |
| 2025-05-12 | 4.91 | 4.87 | 0.01 | 0.21% | 4.83 | 4.92 | 36652 | 1785 | 0.79% |
| 2025-05-09 | 4.95 | 4.86 | -0.06 | -1.22% | 4.84 | 4.95 | 34562 | 1689 | 0.75% |
| 2025-05-08 | 4.76 | 4.92 | 0.14 | 2.93% | 4.73 | 5.00 | 78275 | 3827 | 1.70% |
| 2025-05-07 | 4.77 | 4.78 | 0.02 | 0.42% | 4.74 | 4.87 | 44998 | 2157 | 0.97% |
| 2025-05-06 | 4.64 | 4.76 | 0.15 | 3.25% | 4.63 | 4.83 | 68899 | 3282 | 1.49% |
| 2025-04-30 | 4.54 | 4.61 | 0.04 | 0.88% | 4.54 | 4.70 | 72039 | 3342 | 1.56% |
| 2025-04-29 | 4.50 | 4.57 | -0.02 | -0.44% | 4.38 | 4.58 | 77164 | 3475 | 1.67% |
| 2025-04-28 | 4.70 | 4.59 | -0.08 | -1.71% | 4.50 | 4.70 | 36742 | 1686 | 0.80% |
| 2025-04-25 | 4.70 | 4.67 | 0.00 | 0.00% | 4.62 | 4.72 | 30632 | 1430 | 0.66% |
| 2025-04-24 | 4.66 | 4.67 | -0.03 | -0.64% | 4.61 | 4.75 | 48514 | 2275 | 1.05% |