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 | 6.21 | 6.05 | -0.22 | -3.51% | 6.05 | 6.31 | 1310998 | 80783 | 2.46% |
| 2025-07-31 | 6.43 | 6.27 | -0.24 | -3.69% | 6.26 | 6.55 | 1820786 | 116110 | 3.41% |
| 2025-07-30 | 6.60 | 6.51 | -0.24 | -3.56% | 6.51 | 6.88 | 2311360 | 154106 | 4.33% |
| 2025-07-29 | 6.41 | 6.75 | 0.31 | 4.81% | 6.22 | 6.89 | 3265716 | 214955 | 6.12% |
| 2025-07-28 | 6.62 | 6.44 | -0.13 | -1.98% | 6.41 | 6.75 | 2790126 | 183698 | 5.23% |
| 2025-07-25 | 7.36 | 6.57 | -1.15 | -14.90% | 6.56 | 7.40 | 4451913 | 308167 | 8.35% |
| 2025-07-24 | 7.49 | 7.72 | 0.60 | 8.43% | 6.79 | 8.34 | 6750458 | 494419 | 12.66% |
| 2025-07-23 | 7.12 | 7.12 | 1.19 | 20.07% | 7.12 | 7.12 | 493366 | 35127 | 0.93% |
| 2025-07-22 | 5.93 | 5.93 | 0.99 | 20.04% | 5.93 | 5.93 | 516128 | 30606 | 0.97% |
| 2025-07-21 | 4.94 | 4.94 | 0.82 | 19.90% | 4.94 | 4.94 | 852015 | 42089 | 1.60% |
| 2025-07-18 | 4.12 | 4.12 | 0.01 | 0.24% | 4.11 | 4.14 | 191010 | 7870 | 0.36% |
| 2025-07-17 | 4.11 | 4.11 | 0.01 | 0.24% | 4.09 | 4.13 | 167852 | 6899 | 0.31% |
| 2025-07-16 | 4.13 | 4.10 | -0.02 | -0.49% | 4.08 | 4.14 | 187048 | 7679 | 0.35% |
| 2025-07-15 | 4.17 | 4.12 | -0.05 | -1.20% | 4.10 | 4.18 | 217443 | 8977 | 0.41% |
| 2025-07-14 | 4.15 | 4.17 | 0.02 | 0.48% | 4.15 | 4.19 | 196622 | 8204 | 0.37% |
| 2025-07-11 | 4.14 | 4.15 | 0.01 | 0.24% | 4.12 | 4.17 | 206660 | 8584 | 0.39% |
| 2025-07-10 | 4.10 | 4.14 | 0.04 | 0.98% | 4.09 | 4.14 | 179906 | 7418 | 0.34% |
| 2025-07-09 | 4.10 | 4.10 | 0.00 | 0.00% | 4.10 | 4.13 | 188301 | 7744 | 0.35% |
| 2025-07-08 | 4.08 | 4.10 | 0.01 | 0.24% | 4.07 | 4.11 | 228581 | 9357 | 0.43% |
| 2025-07-07 | 4.07 | 4.09 | 0.02 | 0.49% | 4.04 | 4.10 | 192781 | 7841 | 0.36% |
| 2025-07-04 | 4.07 | 4.07 | -0.01 | -0.25% | 4.07 | 4.10 | 170075 | 6944 | 0.32% |
| 2025-07-03 | 4.08 | 4.08 | 0.00 | 0.00% | 4.06 | 4.10 | 166724 | 6798 | 0.31% |
| 2025-07-02 | 4.08 | 4.08 | 0.01 | 0.25% | 4.06 | 4.10 | 196348 | 8013 | 0.37% |
| 2025-07-01 | 4.09 | 4.07 | -0.01 | -0.25% | 4.05 | 4.09 | 187661 | 7629 | 0.35% |
| 2025-06-30 | 4.10 | 4.08 | -0.03 | -0.73% | 4.07 | 4.13 | 216911 | 8865 | 0.41% |
| 2025-06-27 | 4.11 | 4.11 | -0.01 | -0.24% | 4.10 | 4.18 | 184617 | 7627 | 0.35% |
| 2025-06-26 | 4.11 | 4.12 | 0.00 | 0.00% | 4.10 | 4.15 | 238794 | 9842 | 0.45% |
| 2025-06-25 | 4.05 | 4.12 | 0.07 | 1.73% | 4.05 | 4.12 | 308576 | 12626 | 0.58% |
| 2025-06-24 | 3.98 | 4.05 | 0.08 | 2.02% | 3.98 | 4.07 | 262294 | 10586 | 0.49% |
| 2025-06-23 | 3.95 | 3.97 | 0.02 | 0.51% | 3.93 | 4.00 | 224431 | 8920 | 0.42% |
| 2025-06-20 | 3.97 | 3.95 | -0.02 | -0.50% | 3.95 | 3.99 | 147386 | 5847 | 1.00% |
| 2025-06-19 | 4.00 | 3.97 | -0.03 | -0.75% | 3.96 | 4.02 | 175911 | 7000 | 1.19% |
| 2025-06-18 | 4.06 | 4.00 | -0.06 | -1.48% | 3.99 | 4.06 | 156303 | 6280 | 1.06% |
| 2025-06-17 | 4.00 | 4.06 | 0.05 | 1.25% | 4.00 | 4.08 | 244464 | 9899 | 1.65% |
| 2025-06-16 | 3.96 | 4.01 | 0.05 | 1.26% | 3.95 | 4.04 | 223159 | 8950 | 1.51% |
| 2025-06-13 | 3.99 | 3.96 | -0.02 | -0.50% | 3.95 | 4.00 | 179215 | 7115 | 1.21% |
| 2025-06-12 | 4.02 | 3.98 | -0.04 | -1.00% | 3.97 | 4.03 | 173131 | 6916 | 1.17% |
| 2025-06-11 | 4.02 | 4.02 | 0.00 | 0.00% | 4.01 | 4.04 | 155796 | 6277 | 1.05% |
| 2025-06-10 | 4.07 | 4.02 | -0.03 | -0.74% | 4.00 | 4.08 | 186675 | 7524 | 1.26% |
| 2025-06-09 | 3.98 | 4.05 | 0.08 | 2.02% | 3.97 | 4.10 | 351756 | 14189 | 2.38% |
| 2025-06-06 | 3.97 | 3.97 | 0.01 | 0.25% | 3.96 | 4.01 | 190574 | 7590 | 1.29% |
| 2025-06-05 | 3.99 | 3.96 | -0.02 | -0.50% | 3.95 | 3.99 | 193821 | 7691 | 1.31% |
| 2025-06-04 | 4.01 | 3.98 | -0.03 | -0.75% | 3.98 | 4.04 | 170091 | 6805 | 1.15% |
| 2025-06-03 | 3.95 | 4.01 | 0.05 | 1.26% | 3.94 | 4.04 | 259026 | 10371 | 1.75% |
| 2025-05-30 | 3.98 | 3.96 | -0.01 | -0.25% | 3.95 | 3.98 | 135497 | 5376 | 0.92% |
| 2025-05-29 | 3.95 | 3.97 | 0.02 | 0.51% | 3.94 | 3.99 | 176261 | 7005 | 1.19% |
| 2025-05-28 | 3.93 | 3.95 | 0.02 | 0.51% | 3.93 | 3.96 | 128371 | 5069 | 0.87% |
| 2025-05-27 | 3.93 | 3.93 | 0.00 | 0.00% | 3.90 | 3.94 | 127110 | 4985 | 0.86% |
| 2025-05-26 | 3.92 | 3.93 | 0.02 | 0.51% | 3.90 | 3.94 | 122338 | 4797 | 0.83% |
| 2025-05-23 | 3.94 | 3.91 | -0.03 | -0.76% | 3.91 | 3.97 | 182475 | 7190 | 1.23% |
| 2025-05-22 | 3.96 | 3.94 | -0.02 | -0.51% | 3.93 | 3.97 | 143537 | 5674 | 0.97% |
| 2025-05-21 | 3.97 | 3.96 | -0.01 | -0.25% | 3.95 | 3.98 | 124938 | 4951 | 0.85% |
| 2025-05-20 | 3.96 | 3.97 | 0.02 | 0.51% | 3.95 | 3.98 | 140771 | 5580 | 0.95% |
| 2025-05-19 | 3.95 | 3.95 | 0.00 | 0.00% | 3.93 | 3.97 | 161937 | 6399 | 1.10% |
| 2025-05-16 | 3.98 | 3.95 | -0.03 | -0.75% | 3.94 | 4.00 | 169884 | 6736 | 1.15% |
| 2025-05-15 | 4.04 | 3.98 | -0.06 | -1.49% | 3.98 | 4.05 | 211309 | 8457 | 1.43% |
| 2025-05-14 | 4.02 | 4.04 | 0.02 | 0.50% | 4.00 | 4.06 | 177701 | 7156 | 1.20% |
| 2025-05-13 | 4.05 | 4.02 | -0.02 | -0.50% | 4.02 | 4.06 | 206336 | 8323 | 1.40% |
| 2025-05-12 | 3.98 | 4.04 | 0.07 | 1.76% | 3.97 | 4.07 | 256392 | 10313 | 1.73% |
| 2025-05-09 | 4.00 | 3.97 | -0.03 | -0.75% | 3.96 | 4.01 | 149244 | 5938 | 1.01% |
| 2025-05-08 | 3.97 | 4.00 | 0.02 | 0.50% | 3.95 | 4.01 | 195242 | 7788 | 1.32% |
| 2025-05-07 | 3.98 | 3.98 | 0.03 | 0.76% | 3.95 | 4.02 | 230508 | 9169 | 1.56% |
| 2025-05-06 | 3.94 | 3.95 | 0.04 | 1.02% | 3.92 | 3.97 | 277652 | 10960 | 1.88% |
| 2025-04-30 | 4.00 | 3.91 | -0.08 | -2.01% | 3.91 | 4.01 | 300308 | 11854 | 2.03% |
| 2025-04-29 | 4.09 | 3.99 | -0.11 | -2.68% | 3.98 | 4.10 | 348837 | 13992 | 2.36% |
| 2025-04-28 | 4.17 | 4.10 | -0.07 | -1.68% | 4.09 | 4.19 | 203840 | 8402 | 1.38% |
| 2025-04-25 | 4.12 | 4.17 | 0.05 | 1.21% | 4.11 | 4.19 | 229452 | 9533 | 1.55% |
| 2025-04-24 | 4.14 | 4.12 | -0.02 | -0.48% | 4.08 | 4.14 | 174894 | 7195 | 1.18% |