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 | 8.23 | 8.19 | -0.04 | -0.49% | 8.17 | 8.28 | 233541 | 19177 | 1.00% |
| 2025-07-31 | 8.33 | 8.23 | -0.16 | -1.91% | 8.17 | 8.40 | 324853 | 26854 | 1.39% |
| 2025-07-30 | 8.41 | 8.39 | -0.04 | -0.47% | 8.28 | 8.44 | 290665 | 24384 | 1.24% |
| 2025-07-29 | 8.39 | 8.43 | 0.03 | 0.36% | 8.25 | 8.44 | 335151 | 27981 | 1.43% |
| 2025-07-28 | 8.39 | 8.40 | -0.01 | -0.12% | 8.32 | 8.54 | 347890 | 29335 | 1.49% |
| 2025-07-25 | 8.45 | 8.41 | -0.01 | -0.12% | 8.38 | 8.52 | 355970 | 30038 | 1.52% |
| 2025-07-24 | 8.21 | 8.42 | 0.17 | 2.06% | 8.20 | 8.44 | 525001 | 43880 | 2.24% |
| 2025-07-23 | 8.21 | 8.25 | 0.04 | 0.49% | 8.21 | 8.46 | 576135 | 47881 | 2.46% |
| 2025-07-22 | 8.19 | 8.21 | 0.00 | 0.00% | 8.08 | 8.22 | 269878 | 22005 | 1.15% |
| 2025-07-21 | 8.13 | 8.21 | 0.07 | 0.86% | 7.99 | 8.24 | 314275 | 25688 | 1.34% |
| 2025-07-18 | 8.08 | 8.14 | 0.04 | 0.49% | 8.08 | 8.25 | 318737 | 26016 | 1.36% |
| 2025-07-17 | 8.06 | 8.10 | 0.02 | 0.25% | 8.03 | 8.12 | 202734 | 16372 | 0.87% |
| 2025-07-16 | 8.06 | 8.08 | 0.02 | 0.25% | 7.99 | 8.16 | 256243 | 20697 | 1.09% |
| 2025-07-15 | 8.13 | 8.06 | -0.07 | -0.86% | 8.00 | 8.20 | 431928 | 34932 | 1.85% |
| 2025-07-14 | 8.26 | 8.13 | -0.10 | -1.22% | 8.10 | 8.27 | 442714 | 36159 | 1.89% |
| 2025-07-11 | 8.03 | 8.23 | 0.25 | 3.13% | 8.00 | 8.38 | 847580 | 69800 | 3.62% |
| 2025-07-10 | 7.75 | 7.98 | 0.22 | 2.84% | 7.75 | 8.03 | 460358 | 36435 | 1.97% |
| 2025-07-09 | 7.78 | 7.76 | 0.00 | 0.00% | 7.74 | 7.83 | 235276 | 18320 | 1.01% |
| 2025-07-08 | 7.66 | 7.76 | 0.10 | 1.31% | 7.65 | 7.79 | 214740 | 16597 | 0.92% |
| 2025-07-07 | 7.63 | 7.66 | 0.02 | 0.26% | 7.61 | 7.69 | 138802 | 10616 | 0.59% |
| 2025-07-04 | 7.63 | 7.64 | 0.00 | 0.00% | 7.58 | 7.75 | 249414 | 19097 | 1.07% |
| 2025-07-03 | 7.61 | 7.64 | 0.03 | 0.39% | 7.60 | 7.66 | 172900 | 13203 | 0.74% |
| 2025-07-02 | 7.63 | 7.61 | -0.02 | -0.26% | 7.58 | 7.65 | 197152 | 14997 | 0.84% |
| 2025-07-01 | 7.63 | 7.63 | 0.00 | 0.00% | 7.58 | 7.66 | 195848 | 14919 | 0.84% |
| 2025-06-30 | 7.72 | 7.63 | -0.07 | -0.91% | 7.59 | 7.73 | 278537 | 21280 | 1.19% |
| 2025-06-27 | 7.74 | 7.70 | -0.03 | -0.39% | 7.69 | 7.94 | 399340 | 31154 | 1.71% |
| 2025-06-26 | 7.87 | 7.73 | -0.11 | -1.40% | 7.71 | 7.89 | 340588 | 26467 | 1.46% |
| 2025-06-25 | 7.54 | 7.84 | 0.34 | 4.53% | 7.50 | 7.87 | 646010 | 49777 | 2.76% |
| 2025-06-24 | 7.27 | 7.50 | 0.24 | 3.31% | 7.27 | 7.53 | 368678 | 27447 | 1.58% |
| 2025-06-23 | 7.17 | 7.26 | 0.06 | 0.83% | 7.16 | 7.29 | 168422 | 12170 | 0.72% |
| 2025-06-20 | 7.21 | 7.20 | -0.03 | -0.41% | 7.19 | 7.25 | 135457 | 9780 | 0.58% |
| 2025-06-19 | 7.36 | 7.23 | -0.15 | -2.03% | 7.21 | 7.38 | 219499 | 15944 | 0.94% |
| 2025-06-18 | 7.45 | 7.38 | -0.12 | -1.60% | 7.35 | 7.49 | 225027 | 16647 | 0.96% |
| 2025-06-17 | 7.50 | 7.50 | 0.00 | 0.00% | 7.42 | 7.53 | 185264 | 13843 | 0.79% |
| 2025-06-16 | 7.46 | 7.50 | 0.03 | 0.40% | 7.43 | 7.53 | 277381 | 20721 | 1.19% |
| 2025-06-13 | 7.58 | 7.47 | -0.14 | -1.84% | 7.45 | 7.62 | 677333 | 50939 | 2.89% |
| 2025-06-12 | 7.63 | 7.61 | -0.02 | -0.26% | 7.60 | 7.67 | 276115 | 21075 | 1.18% |
| 2025-06-11 | 7.52 | 7.63 | 0.12 | 1.60% | 7.52 | 7.70 | 315601 | 24114 | 1.35% |
| 2025-06-10 | 7.58 | 7.51 | -0.07 | -0.92% | 7.45 | 7.58 | 206713 | 15565 | 0.88% |
| 2025-06-09 | 7.53 | 7.58 | 0.09 | 1.20% | 7.52 | 7.62 | 238286 | 18082 | 1.02% |
| 2025-06-06 | 7.56 | 7.49 | -0.07 | -0.93% | 7.47 | 7.58 | 175197 | 13160 | 0.75% |
| 2025-06-05 | 7.53 | 7.56 | 0.02 | 0.27% | 7.51 | 7.58 | 272527 | 20547 | 1.16% |
| 2025-06-04 | 7.43 | 7.54 | 0.11 | 1.48% | 7.41 | 7.54 | 351225 | 26292 | 1.50% |
| 2025-06-03 | 7.31 | 7.43 | 0.12 | 1.64% | 7.28 | 7.49 | 408017 | 30281 | 1.74% |
| 2025-05-30 | 7.29 | 7.31 | 0.02 | 0.27% | 7.25 | 7.32 | 129630 | 9443 | 0.55% |
| 2025-05-29 | 7.29 | 7.36 | 0.06 | 0.82% | 7.28 | 7.38 | 166482 | 12232 | 0.71% |
| 2025-05-28 | 7.29 | 7.30 | -0.01 | -0.14% | 7.27 | 7.32 | 100466 | 7323 | 0.43% |
| 2025-05-27 | 7.25 | 7.31 | 0.06 | 0.83% | 7.22 | 7.32 | 128569 | 9349 | 0.55% |
| 2025-05-26 | 7.25 | 7.25 | 0.00 | 0.00% | 7.22 | 7.28 | 140303 | 10177 | 0.60% |
| 2025-05-23 | 7.33 | 7.25 | -0.08 | -1.09% | 7.23 | 7.37 | 161207 | 11769 | 0.69% |
| 2025-05-22 | 7.40 | 7.33 | -0.08 | -1.08% | 7.32 | 7.40 | 140287 | 10318 | 0.60% |
| 2025-05-21 | 7.41 | 7.41 | -0.01 | -0.13% | 7.40 | 7.44 | 128106 | 9501 | 0.55% |
| 2025-05-20 | 7.41 | 7.42 | 0.02 | 0.27% | 7.38 | 7.45 | 156125 | 11568 | 0.67% |
| 2025-05-19 | 7.38 | 7.40 | 0.03 | 0.41% | 7.34 | 7.42 | 156531 | 11560 | 0.67% |
| 2025-05-16 | 7.46 | 7.37 | -0.09 | -1.21% | 7.36 | 7.48 | 267048 | 19748 | 1.14% |
| 2025-05-15 | 7.58 | 7.46 | -0.17 | -2.23% | 7.46 | 7.61 | 299819 | 22544 | 1.28% |
| 2025-05-14 | 7.45 | 7.63 | 0.17 | 2.28% | 7.39 | 7.77 | 726869 | 55094 | 3.11% |
| 2025-05-13 | 7.57 | 7.46 | -0.08 | -1.06% | 7.46 | 7.58 | 294257 | 22071 | 1.26% |
| 2025-05-12 | 7.52 | 7.54 | 0.06 | 0.80% | 7.45 | 7.55 | 351126 | 26342 | 1.50% |
| 2025-05-09 | 7.58 | 7.48 | -0.11 | -1.45% | 7.47 | 7.59 | 234134 | 17594 | 1.00% |
| 2025-05-08 | 7.58 | 7.59 | -0.02 | -0.26% | 7.56 | 7.65 | 261413 | 19872 | 1.12% |
| 2025-05-07 | 7.77 | 7.61 | -0.01 | -0.13% | 7.58 | 7.92 | 398033 | 30665 | 1.70% |
| 2025-05-06 | 7.59 | 7.62 | 0.06 | 0.79% | 7.55 | 7.62 | 324383 | 24649 | 1.39% |
| 2025-04-30 | 7.61 | 7.56 | -0.02 | -0.26% | 7.54 | 7.66 | 212781 | 16183 | 0.91% |
| 2025-04-29 | 7.60 | 7.58 | -0.03 | -0.39% | 7.57 | 7.68 | 169156 | 12879 | 0.72% |
| 2025-04-28 | 7.77 | 7.61 | -0.15 | -1.93% | 7.57 | 7.77 | 228658 | 17414 | 0.98% |
| 2025-04-25 | 7.65 | 7.76 | 0.12 | 1.57% | 7.64 | 7.81 | 283023 | 21932 | 1.21% |
| 2025-04-24 | 7.63 | 7.64 | 0.02 | 0.26% | 7.58 | 7.68 | 156641 | 11951 | 0.67% |