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 | 7.96 | 7.84 | -0.12 | -1.51% | 7.72 | 7.98 | 60813 | 4767 | 1.03% |
| 2025-07-31 | 8.08 | 7.96 | -0.12 | -1.49% | 7.93 | 8.12 | 58695 | 4703 | 0.99% |
| 2025-07-30 | 8.18 | 8.08 | -0.11 | -1.34% | 8.03 | 8.22 | 40976 | 3321 | 0.69% |
| 2025-07-29 | 8.15 | 8.19 | 0.02 | 0.24% | 8.11 | 8.24 | 38500 | 3139 | 0.65% |
| 2025-07-28 | 8.05 | 8.17 | 0.11 | 1.36% | 8.01 | 8.18 | 58721 | 4766 | 0.99% |
| 2025-07-25 | 8.03 | 8.06 | 0.02 | 0.25% | 8.00 | 8.13 | 40513 | 3261 | 0.69% |
| 2025-07-24 | 8.06 | 8.04 | 0.03 | 0.37% | 7.99 | 8.06 | 41298 | 3314 | 0.70% |
| 2025-07-23 | 8.05 | 8.01 | -0.11 | -1.35% | 7.98 | 8.18 | 60566 | 4884 | 1.02% |
| 2025-07-22 | 8.19 | 8.12 | -0.07 | -0.85% | 8.06 | 8.22 | 67297 | 5465 | 1.14% |
| 2025-07-21 | 8.29 | 8.19 | -0.03 | -0.36% | 8.18 | 8.50 | 89855 | 7470 | 1.52% |
| 2025-07-18 | 8.23 | 8.22 | 0.00 | 0.00% | 8.15 | 8.24 | 40864 | 3347 | 0.69% |
| 2025-07-17 | 7.96 | 8.22 | 0.26 | 3.27% | 7.93 | 8.25 | 83128 | 6759 | 1.41% |
| 2025-07-16 | 8.13 | 7.96 | -0.14 | -1.73% | 7.93 | 8.13 | 67232 | 5378 | 1.14% |
| 2025-07-15 | 8.06 | 8.10 | 0.01 | 0.12% | 8.02 | 8.15 | 51087 | 4124 | 0.86% |
| 2025-07-14 | 8.20 | 8.09 | -0.09 | -1.10% | 8.05 | 8.24 | 66970 | 5432 | 1.13% |
| 2025-07-11 | 8.21 | 8.18 | -0.07 | -0.85% | 8.13 | 8.36 | 58884 | 4843 | 1.00% |
| 2025-07-10 | 8.27 | 8.25 | -0.06 | -0.72% | 8.21 | 8.48 | 92573 | 7710 | 1.57% |
| 2025-07-09 | 8.10 | 8.31 | 0.25 | 3.10% | 8.02 | 8.46 | 126702 | 10477 | 2.14% |
| 2025-07-08 | 7.95 | 8.06 | 0.13 | 1.64% | 7.88 | 8.09 | 74821 | 5988 | 1.27% |
| 2025-07-07 | 7.78 | 7.93 | 0.16 | 2.06% | 7.66 | 7.94 | 66042 | 5147 | 1.12% |
| 2025-07-04 | 7.80 | 7.77 | -0.07 | -0.89% | 7.75 | 7.93 | 67320 | 5267 | 1.14% |
| 2025-07-03 | 7.79 | 7.84 | 0.03 | 0.38% | 7.73 | 7.88 | 70068 | 5462 | 1.19% |
| 2025-07-02 | 7.90 | 7.81 | -0.16 | -2.01% | 7.80 | 8.10 | 147540 | 11713 | 2.50% |
| 2025-07-01 | 7.64 | 7.97 | 0.37 | 4.87% | 7.58 | 7.98 | 171521 | 13546 | 2.90% |
| 2025-06-30 | 7.33 | 7.60 | 0.28 | 3.83% | 7.33 | 7.67 | 114487 | 8655 | 1.94% |
| 2025-06-27 | 7.35 | 7.32 | -0.01 | -0.14% | 7.29 | 7.48 | 73176 | 5398 | 1.24% |
| 2025-06-26 | 7.26 | 7.33 | 0.07 | 0.96% | 7.22 | 7.43 | 80242 | 5851 | 1.36% |
| 2025-06-25 | 7.22 | 7.26 | 0.04 | 0.55% | 7.17 | 7.32 | 71738 | 5197 | 1.21% |
| 2025-06-24 | 7.15 | 7.22 | 0.03 | 0.42% | 7.13 | 7.22 | 50317 | 3616 | 0.85% |
| 2025-06-23 | 7.30 | 7.19 | 0.10 | 1.41% | 7.12 | 7.30 | 56518 | 4071 | 0.96% |
| 2025-06-20 | 7.26 | 7.09 | -0.17 | -2.34% | 7.08 | 7.26 | 48609 | 3477 | 0.82% |
| 2025-06-19 | 7.39 | 7.26 | -0.13 | -1.76% | 7.19 | 7.42 | 63459 | 4620 | 1.07% |
| 2025-06-18 | 7.28 | 7.39 | 0.11 | 1.51% | 7.18 | 7.45 | 91744 | 6729 | 1.55% |
| 2025-06-17 | 7.17 | 7.28 | 0.14 | 1.96% | 7.14 | 7.34 | 82491 | 5976 | 1.40% |
| 2025-06-16 | 7.04 | 7.14 | 0.08 | 1.13% | 6.99 | 7.19 | 58403 | 4146 | 0.99% |
| 2025-06-13 | 7.04 | 7.06 | 0.03 | 0.43% | 6.94 | 7.12 | 89112 | 6277 | 1.51% |
| 2025-06-12 | 7.07 | 7.03 | -0.03 | -0.42% | 7.02 | 7.10 | 51864 | 3662 | 0.88% |
| 2025-06-11 | 7.04 | 7.06 | 0.04 | 0.57% | 7.00 | 7.10 | 53660 | 3780 | 0.91% |
| 2025-06-10 | 7.17 | 7.02 | -0.17 | -2.36% | 6.95 | 7.19 | 108264 | 7648 | 1.83% |
| 2025-06-09 | 7.20 | 7.19 | -0.08 | -1.10% | 7.16 | 7.35 | 109364 | 7906 | 1.85% |
| 2025-06-06 | 7.09 | 7.27 | 0.27 | 3.86% | 7.05 | 7.35 | 135501 | 9735 | 2.29% |
| 2025-06-05 | 7.04 | 7.00 | -0.02 | -0.28% | 6.98 | 7.09 | 57511 | 4035 | 0.97% |
| 2025-06-04 | 6.97 | 7.02 | 0.02 | 0.29% | 6.92 | 7.02 | 55966 | 3902 | 0.95% |
| 2025-06-03 | 7.06 | 7.00 | -0.06 | -0.85% | 6.98 | 7.16 | 73286 | 5174 | 1.24% |
| 2025-05-30 | 7.09 | 7.06 | -0.03 | -0.42% | 7.03 | 7.21 | 61976 | 4400 | 1.05% |
| 2025-05-29 | 6.98 | 7.09 | 0.06 | 0.85% | 6.98 | 7.11 | 80055 | 5634 | 1.35% |
| 2025-05-28 | 7.06 | 7.03 | -0.02 | -0.28% | 6.98 | 7.14 | 43377 | 3053 | 0.73% |
| 2025-05-27 | 6.95 | 7.05 | 0.10 | 1.44% | 6.91 | 7.08 | 49980 | 3498 | 0.85% |
| 2025-05-26 | 6.94 | 6.95 | -0.05 | -0.71% | 6.92 | 7.02 | 42339 | 2946 | 0.72% |
| 2025-05-23 | 7.06 | 7.00 | -0.04 | -0.57% | 6.97 | 7.16 | 74006 | 5229 | 1.25% |
| 2025-05-22 | 6.97 | 7.04 | 0.07 | 1.00% | 6.97 | 7.28 | 108731 | 7761 | 1.84% |
| 2025-05-21 | 6.98 | 6.97 | -0.07 | -0.99% | 6.93 | 7.03 | 47739 | 3325 | 0.81% |
| 2025-05-20 | 6.97 | 7.04 | 0.09 | 1.29% | 6.92 | 7.15 | 70634 | 4984 | 1.20% |
| 2025-05-19 | 6.88 | 6.95 | 0.16 | 2.36% | 6.86 | 7.00 | 77936 | 5412 | 1.32% |
| 2025-05-16 | 6.81 | 6.79 | -0.04 | -0.59% | 6.72 | 6.84 | 44122 | 3001 | 0.75% |
| 2025-05-15 | 6.83 | 6.83 | 0.00 | 0.00% | 6.80 | 6.96 | 74669 | 5134 | 1.26% |
| 2025-05-14 | 6.77 | 6.83 | 0.05 | 0.74% | 6.68 | 6.91 | 84993 | 5775 | 1.44% |
| 2025-05-13 | 7.02 | 6.78 | -0.24 | -3.42% | 6.76 | 7.04 | 146532 | 10072 | 2.48% |
| 2025-05-12 | 6.95 | 7.02 | -0.11 | -1.54% | 6.81 | 7.25 | 251531 | 17610 | 4.26% |
| 2025-05-09 | 6.70 | 7.13 | 0.30 | 4.39% | 6.49 | 7.16 | 329344 | 22361 | 5.57% |
| 2025-05-08 | 6.57 | 6.83 | 0.33 | 5.08% | 6.50 | 6.83 | 294634 | 19742 | 4.99% |
| 2025-05-07 | 6.36 | 6.50 | 0.20 | 3.17% | 6.24 | 6.62 | 250986 | 16351 | 4.25% |
| 2025-05-06 | 6.38 | 6.30 | -0.12 | -1.87% | 6.29 | 6.46 | 125060 | 7954 | 2.12% |
| 2025-04-30 | 6.27 | 6.42 | 0.13 | 2.07% | 6.27 | 6.50 | 59428 | 3811 | 1.01% |
| 2025-04-29 | 6.19 | 6.29 | 0.02 | 0.32% | 6.19 | 6.41 | 59841 | 3794 | 1.01% |
| 2025-04-28 | 6.50 | 6.27 | -0.26 | -3.98% | 6.22 | 6.51 | 110239 | 6984 | 1.87% |
| 2025-04-25 | 6.14 | 6.53 | 0.22 | 3.49% | 6.10 | 6.63 | 231977 | 14852 | 3.93% |
| 2025-04-24 | 6.31 | 6.31 | -0.33 | -4.97% | 6.31 | 6.58 | 410941 | 26142 | 6.95% |