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 | 8.61 | 8.77 | 0.11 | 1.27% | 8.54 | 9.08 | 2996990 | 264156 | 2.37% |
| 2025-07-31 | 8.97 | 8.66 | -0.33 | -3.67% | 8.60 | 9.02 | 3017480 | 265956 | 2.39% |
| 2025-07-30 | 9.88 | 8.99 | -0.78 | -7.98% | 8.88 | 9.88 | 4486614 | 413639 | 3.55% |
| 2025-07-29 | 9.37 | 9.77 | 0.39 | 4.16% | 9.32 | 9.85 | 4125767 | 397688 | 3.26% |
| 2025-07-28 | 8.90 | 9.38 | 0.48 | 5.39% | 8.84 | 9.66 | 4212514 | 391190 | 3.33% |
| 2025-07-25 | 9.06 | 8.90 | -0.20 | -2.20% | 8.73 | 9.09 | 2566632 | 228434 | 2.03% |
| 2025-07-24 | 8.88 | 9.10 | 0.11 | 1.22% | 8.86 | 9.12 | 2903476 | 261613 | 2.30% |
| 2025-07-23 | 9.24 | 8.99 | -0.24 | -2.60% | 8.95 | 9.46 | 4275403 | 392862 | 3.38% |
| 2025-07-22 | 9.26 | 9.23 | -0.07 | -0.75% | 8.97 | 9.44 | 3860161 | 354175 | 3.05% |
| 2025-07-21 | 9.48 | 9.30 | -0.44 | -4.52% | 9.18 | 9.58 | 4825469 | 451733 | 3.82% |
| 2025-07-18 | 9.16 | 9.74 | 0.55 | 5.98% | 9.15 | 10.11 | 7911668 | 781837 | 6.26% |
| 2025-07-17 | 9.16 | 9.19 | 0.29 | 3.26% | 9.01 | 9.46 | 4880972 | 448234 | 3.86% |
| 2025-07-16 | 8.82 | 8.90 | 0.02 | 0.23% | 8.72 | 9.04 | 3363183 | 297536 | 2.66% |
| 2025-07-15 | 9.20 | 8.88 | -0.33 | -3.58% | 8.83 | 9.40 | 4880966 | 443479 | 3.86% |
| 2025-07-14 | 9.50 | 9.21 | -0.45 | -4.66% | 8.87 | 9.53 | 5570359 | 511407 | 4.41% |
| 2025-07-11 | 9.50 | 9.66 | 0.16 | 1.68% | 9.16 | 9.98 | 7769549 | 742266 | 6.15% |
| 2025-07-10 | 9.01 | 9.50 | 0.55 | 6.15% | 9.01 | 9.85 | 9243638 | 880448 | 7.31% |
| 2025-07-09 | 8.65 | 8.95 | 0.30 | 3.47% | 8.50 | 9.47 | 8174396 | 725863 | 6.47% |
| 2025-07-08 | 7.80 | 8.65 | 0.79 | 10.05% | 7.73 | 8.65 | 5548060 | 462992 | 4.39% |
| 2025-07-07 | 7.58 | 7.86 | 0.30 | 3.97% | 7.57 | 8.00 | 3724284 | 292509 | 2.95% |
| 2025-07-04 | 7.32 | 7.56 | 0.24 | 3.28% | 7.26 | 7.70 | 3144468 | 236260 | 2.49% |
| 2025-07-03 | 7.40 | 7.32 | -0.05 | -0.68% | 7.25 | 7.42 | 1207858 | 88306 | 0.96% |
| 2025-07-02 | 7.20 | 7.43 | 0.22 | 3.05% | 7.19 | 7.50 | 2575053 | 190197 | 2.04% |
| 2025-07-01 | 7.31 | 7.21 | -0.09 | -1.23% | 7.16 | 7.31 | 1114690 | 80361 | 0.88% |
| 2025-06-30 | 7.34 | 7.30 | -0.04 | -0.54% | 7.22 | 7.37 | 1508771 | 109936 | 1.19% |
| 2025-06-27 | 7.38 | 7.34 | -0.03 | -0.41% | 7.32 | 7.58 | 2169873 | 161237 | 1.72% |
| 2025-06-26 | 7.42 | 7.37 | -0.10 | -1.34% | 7.32 | 7.51 | 2122632 | 157233 | 1.68% |
| 2025-06-25 | 7.22 | 7.47 | 0.20 | 2.75% | 7.21 | 7.54 | 3043333 | 225404 | 2.41% |
| 2025-06-24 | 7.19 | 7.27 | -0.03 | -0.41% | 7.11 | 7.35 | 2403459 | 173829 | 1.90% |
| 2025-06-23 | 7.06 | 7.30 | 0.25 | 3.55% | 7.06 | 7.31 | 2259074 | 162765 | 1.79% |
| 2025-06-20 | 7.02 | 7.05 | -0.01 | -0.14% | 6.88 | 7.15 | 1776122 | 124170 | 1.40% |
| 2025-06-19 | 7.26 | 7.06 | -0.29 | -3.95% | 6.96 | 7.35 | 3052660 | 217538 | 2.41% |
| 2025-06-18 | 7.55 | 7.35 | 0.02 | 0.27% | 7.30 | 7.98 | 4533674 | 343286 | 3.59% |
| 2025-06-17 | 7.14 | 7.33 | 0.16 | 2.23% | 7.03 | 7.44 | 2956158 | 214551 | 2.34% |
| 2025-06-16 | 7.09 | 7.17 | 0.08 | 1.13% | 7.07 | 7.23 | 2096587 | 149887 | 1.66% |
| 2025-06-13 | 7.01 | 7.09 | 0.14 | 2.01% | 6.90 | 7.24 | 2354515 | 166362 | 1.86% |
| 2025-06-12 | 6.88 | 6.95 | 0.06 | 0.87% | 6.84 | 6.99 | 907314 | 62904 | 0.72% |
| 2025-06-11 | 6.82 | 6.89 | 0.07 | 1.03% | 6.79 | 6.94 | 812774 | 55966 | 0.64% |
| 2025-06-10 | 6.94 | 6.82 | -0.15 | -2.15% | 6.75 | 6.96 | 1083936 | 74341 | 0.86% |
| 2025-06-09 | 6.94 | 6.97 | 0.05 | 0.72% | 6.89 | 7.00 | 839773 | 58475 | 0.66% |
| 2025-06-06 | 6.99 | 6.92 | -0.07 | -1.00% | 6.92 | 7.07 | 818635 | 56984 | 0.65% |
| 2025-06-05 | 6.94 | 6.99 | 0.07 | 1.01% | 6.88 | 7.06 | 1290846 | 89868 | 1.02% |
| 2025-06-04 | 6.91 | 6.92 | -0.02 | -0.29% | 6.86 | 6.96 | 956499 | 65974 | 0.76% |
| 2025-06-03 | 6.90 | 6.94 | 0.15 | 2.21% | 6.89 | 7.07 | 1673438 | 116856 | 1.32% |
| 2025-05-30 | 6.87 | 6.79 | -0.18 | -2.58% | 6.78 | 6.94 | 1152076 | 78791 | 0.91% |
| 2025-05-29 | 6.63 | 6.97 | 0.35 | 5.29% | 6.62 | 6.99 | 1981152 | 135905 | 1.57% |
| 2025-05-28 | 6.69 | 6.62 | -0.07 | -1.05% | 6.61 | 6.73 | 618654 | 41233 | 0.49% |
| 2025-05-27 | 6.69 | 6.69 | -0.03 | -0.45% | 6.68 | 6.76 | 470031 | 31544 | 0.37% |
| 2025-05-26 | 6.72 | 6.72 | -0.03 | -0.44% | 6.66 | 6.74 | 575146 | 38497 | 0.45% |
| 2025-05-23 | 6.81 | 6.75 | -0.05 | -0.74% | 6.75 | 6.89 | 695514 | 47329 | 0.55% |
| 2025-05-22 | 6.89 | 6.80 | -0.10 | -1.45% | 6.80 | 6.95 | 727866 | 49956 | 0.58% |
| 2025-05-21 | 6.92 | 6.90 | -0.02 | -0.29% | 6.90 | 6.94 | 574203 | 39703 | 0.45% |
| 2025-05-20 | 6.97 | 6.92 | -0.04 | -0.57% | 6.90 | 6.98 | 610750 | 42306 | 0.48% |
| 2025-05-19 | 6.94 | 6.96 | 0.01 | 0.14% | 6.88 | 6.99 | 832738 | 57644 | 0.66% |
| 2025-05-16 | 7.00 | 6.95 | -0.10 | -1.42% | 6.95 | 7.04 | 973904 | 68045 | 0.77% |
| 2025-05-15 | 7.20 | 7.05 | -0.24 | -3.29% | 7.05 | 7.21 | 1477057 | 105108 | 1.17% |
| 2025-05-14 | 7.08 | 7.29 | 0.21 | 2.97% | 6.99 | 7.34 | 2792060 | 200645 | 2.21% |
| 2025-05-13 | 7.16 | 7.08 | -0.05 | -0.70% | 7.04 | 7.17 | 1298800 | 92169 | 1.03% |
| 2025-05-12 | 7.08 | 7.13 | -0.01 | -0.14% | 7.05 | 7.16 | 1504653 | 107124 | 1.19% |
| 2025-05-09 | 7.03 | 7.14 | 0.12 | 1.71% | 6.89 | 7.23 | 2264425 | 159729 | 1.79% |
| 2025-05-08 | 7.02 | 7.02 | -0.03 | -0.43% | 6.97 | 7.08 | 1266628 | 88906 | 1.00% |
| 2025-05-07 | 7.27 | 7.05 | -0.07 | -0.98% | 7.02 | 7.38 | 2223569 | 159069 | 1.76% |
| 2025-05-06 | 6.94 | 7.12 | 0.25 | 3.64% | 6.91 | 7.13 | 1968446 | 139221 | 1.56% |
| 2025-04-30 | 7.03 | 6.87 | -0.21 | -2.97% | 6.87 | 7.08 | 1892268 | 131716 | 1.50% |
| 2025-04-29 | 7.03 | 7.08 | 0.00 | 0.00% | 6.98 | 7.13 | 1403678 | 99195 | 1.11% |
| 2025-04-28 | 7.23 | 7.08 | -0.16 | -2.21% | 7.07 | 7.38 | 2149969 | 154111 | 1.70% |
| 2025-04-25 | 7.45 | 7.24 | -0.18 | -2.43% | 7.23 | 7.52 | 3106850 | 227477 | 2.46% |
| 2025-04-24 | 7.76 | 7.42 | -0.40 | -5.12% | 7.40 | 7.82 | 4502054 | 341805 | 3.56% |