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 | 5.06 | 5.26 | 0.24 | 4.78% | 4.96 | 5.26 | 365318 | 18755 | 8.42% |
| 2025-07-31 | 4.94 | 5.02 | 0.16 | 3.29% | 4.92 | 5.10 | 395541 | 19992 | 9.12% |
| 2025-07-30 | 4.63 | 4.86 | 0.11 | 2.32% | 4.61 | 4.91 | 339140 | 16085 | 7.82% |
| 2025-07-29 | 4.46 | 4.75 | 0.06 | 1.28% | 4.46 | 4.92 | 610117 | 28197 | 14.07% |
| 2025-07-28 | 4.69 | 4.69 | -0.25 | -5.06% | 4.69 | 4.69 | 27657 | 1297 | 0.64% |
| 2025-07-25 | 4.95 | 4.94 | -0.10 | -1.98% | 4.92 | 5.02 | 189437 | 9399 | 4.37% |
| 2025-07-24 | 4.83 | 5.04 | 0.21 | 4.35% | 4.81 | 5.07 | 333638 | 16652 | 7.69% |
| 2025-07-23 | 4.72 | 4.83 | 0.02 | 0.42% | 4.62 | 4.88 | 232041 | 11093 | 5.35% |
| 2025-07-22 | 4.93 | 4.81 | -0.13 | -2.63% | 4.74 | 4.98 | 223522 | 10815 | 5.15% |
| 2025-07-21 | 4.86 | 4.94 | 0.03 | 0.61% | 4.85 | 4.96 | 145765 | 7162 | 3.36% |
| 2025-07-18 | 5.08 | 4.91 | -0.20 | -3.91% | 4.86 | 5.09 | 247022 | 12211 | 5.70% |
| 2025-07-17 | 5.08 | 5.11 | 0.01 | 0.20% | 5.07 | 5.26 | 233470 | 12054 | 5.38% |
| 2025-07-16 | 4.97 | 5.10 | 0.10 | 2.00% | 4.94 | 5.11 | 267242 | 13467 | 6.16% |
| 2025-07-15 | 5.11 | 5.00 | -0.17 | -3.29% | 4.91 | 5.12 | 325314 | 16182 | 7.50% |
| 2025-07-14 | 5.38 | 5.17 | -0.27 | -4.96% | 5.17 | 5.39 | 336592 | 17510 | 7.76% |
| 2025-07-11 | 5.55 | 5.44 | 0.10 | 1.87% | 5.40 | 5.57 | 271927 | 14857 | 6.27% |
| 2025-07-10 | 5.35 | 5.34 | -0.09 | -1.66% | 5.30 | 5.46 | 248854 | 13343 | 5.74% |
| 2025-07-09 | 5.50 | 5.43 | -0.03 | -0.55% | 5.35 | 5.62 | 366896 | 20100 | 8.46% |
| 2025-07-08 | 5.46 | 5.46 | -0.05 | -0.91% | 5.33 | 5.64 | 434139 | 23706 | 10.01% |
| 2025-07-07 | 5.29 | 5.51 | 0.16 | 2.99% | 5.20 | 5.61 | 445633 | 24448 | 10.28% |
| 2025-07-04 | 5.63 | 5.35 | -0.28 | -4.97% | 5.35 | 5.70 | 656638 | 35661 | 15.14% |
| 2025-07-03 | 6.00 | 5.63 | -0.24 | -4.09% | 5.58 | 6.16 | 931067 | 55679 | 21.47% |
| 2025-07-02 | 5.72 | 5.87 | 0.28 | 5.01% | 5.67 | 5.87 | 334134 | 19411 | 7.71% |
| 2025-07-01 | 5.70 | 5.59 | 0.04 | 0.72% | 5.55 | 5.83 | 628779 | 35860 | 14.50% |
| 2025-06-30 | 5.30 | 5.55 | 0.26 | 4.91% | 5.29 | 5.55 | 358869 | 19578 | 8.28% |
| 2025-06-27 | 5.06 | 5.29 | 0.25 | 4.96% | 5.04 | 5.29 | 468982 | 24480 | 10.81% |
| 2025-06-26 | 5.34 | 5.04 | -0.15 | -2.89% | 5.02 | 5.44 | 501843 | 26236 | 11.57% |
| 2025-06-25 | 4.80 | 5.19 | 0.25 | 5.06% | 4.78 | 5.19 | 456326 | 22821 | 10.52% |
| 2025-06-24 | 4.85 | 4.94 | 0.24 | 5.11% | 4.80 | 4.94 | 433100 | 21191 | 9.99% |
| 2025-06-23 | 4.60 | 4.70 | -0.13 | -2.69% | 4.59 | 4.77 | 364253 | 16959 | 8.40% |
| 2025-06-20 | 5.00 | 4.83 | -0.25 | -4.92% | 4.83 | 5.00 | 384156 | 18732 | 8.86% |
| 2025-06-19 | 5.03 | 5.08 | 0.23 | 4.74% | 4.97 | 5.09 | 734591 | 37245 | 16.94% |
| 2025-06-18 | 4.58 | 4.85 | 0.23 | 4.98% | 4.53 | 4.85 | 415225 | 19538 | 9.58% |
| 2025-06-17 | 4.35 | 4.62 | 0.22 | 5.00% | 4.34 | 4.62 | 329865 | 14874 | 7.61% |
| 2025-06-16 | 4.30 | 4.40 | -0.06 | -1.35% | 4.25 | 4.41 | 255528 | 11073 | 5.89% |
| 2025-06-13 | 4.65 | 4.46 | -0.23 | -4.90% | 4.46 | 4.68 | 293803 | 13282 | 6.78% |
| 2025-06-12 | 4.81 | 4.69 | -0.18 | -3.70% | 4.67 | 4.81 | 315211 | 14921 | 7.27% |
| 2025-06-11 | 4.95 | 4.87 | -0.08 | -1.62% | 4.82 | 4.97 | 272249 | 13285 | 6.28% |
| 2025-06-10 | 4.79 | 4.95 | 0.14 | 2.91% | 4.77 | 5.04 | 410414 | 20231 | 9.46% |
| 2025-06-09 | 4.73 | 4.81 | 0.06 | 1.26% | 4.63 | 4.85 | 346977 | 16424 | 8.00% |
| 2025-06-06 | 4.80 | 4.75 | -0.12 | -2.46% | 4.68 | 4.91 | 369416 | 17670 | 8.52% |
| 2025-06-05 | 5.08 | 4.87 | -0.26 | -5.07% | 4.87 | 5.10 | 476102 | 23483 | 10.98% |
| 2025-06-04 | 4.95 | 5.13 | 0.13 | 2.60% | 4.95 | 5.17 | 346240 | 17526 | 7.98% |
| 2025-06-03 | 5.12 | 5.00 | -0.25 | -4.76% | 4.99 | 5.16 | 430770 | 21702 | 9.93% |
| 2025-05-30 | 5.33 | 5.25 | -0.28 | -5.06% | 5.25 | 5.41 | 607070 | 32210 | 14.00% |
| 2025-05-29 | 5.49 | 5.53 | 0.26 | 4.93% | 5.49 | 5.53 | 535087 | 29576 | 12.34% |
| 2025-05-28 | 5.27 | 5.27 | -0.04 | -0.75% | 5.20 | 5.41 | 384489 | 20348 | 8.87% |
| 2025-05-27 | 5.25 | 5.31 | 0.06 | 1.14% | 5.17 | 5.44 | 390315 | 20665 | 9.00% |
| 2025-05-26 | 5.36 | 5.25 | -0.22 | -4.02% | 5.20 | 5.50 | 426751 | 22739 | 9.84% |
| 2025-05-23 | 5.62 | 5.47 | -0.29 | -5.03% | 5.47 | 5.64 | 446972 | 24645 | 10.31% |
| 2025-05-22 | 5.62 | 5.76 | 0.19 | 3.41% | 5.60 | 5.85 | 561748 | 32348 | 12.95% |
| 2025-05-21 | 5.38 | 5.57 | 0.06 | 1.09% | 5.31 | 5.77 | 566283 | 31127 | 13.06% |
| 2025-05-20 | 5.34 | 5.51 | 0.26 | 4.95% | 5.27 | 5.51 | 654237 | 35592 | 15.09% |
| 2025-05-19 | 5.07 | 5.25 | 0.25 | 5.00% | 5.04 | 5.25 | 298139 | 15466 | 6.88% |
| 2025-05-16 | 5.17 | 5.00 | -0.20 | -3.85% | 5.00 | 5.22 | 445374 | 22727 | 10.27% |
| 2025-05-15 | 5.05 | 5.20 | -0.03 | -0.57% | 4.97 | 5.29 | 546612 | 28079 | 12.61% |
| 2025-05-14 | 5.40 | 5.23 | -0.27 | -4.91% | 5.23 | 5.40 | 467053 | 24560 | 10.77% |
| 2025-05-13 | 5.77 | 5.50 | -0.29 | -5.01% | 5.50 | 5.77 | 934081 | 52576 | 21.54% |
| 2025-05-12 | 5.79 | 5.79 | -0.30 | -4.93% | 5.79 | 5.90 | 656657 | 38031 | 15.14% |
| 2025-05-09 | 6.09 | 6.09 | -0.32 | -4.99% | 6.09 | 6.09 | 6484 | 394 | 0.15% |
| 2025-05-08 | 6.41 | 6.41 | -0.34 | -5.04% | 6.41 | 6.41 | 2862 | 183 | 0.07% |
| 2025-05-07 | 6.75 | 6.75 | -0.36 | -5.06% | 6.75 | 6.75 | 1755 | 118 | 0.04% |
| 2025-05-06 | 7.11 | 7.11 | -0.37 | -4.95% | 7.11 | 7.11 | 3983 | 283 | 0.09% |
| 2025-04-29 | 7.48 | 7.48 | -0.83 | -9.99% | 7.48 | 7.48 | 35073 | 2623 | 0.81% |
| 2025-04-28 | 8.72 | 8.31 | -0.49 | -5.57% | 8.15 | 8.72 | 324088 | 27033 | 7.47% |
| 2025-04-25 | 8.95 | 8.80 | -0.15 | -1.68% | 8.67 | 9.15 | 354947 | 31379 | 8.19% |
| 2025-04-24 | 9.95 | 8.95 | -0.99 | -9.96% | 8.95 | 9.98 | 343166 | 31531 | 7.91% |