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 | 7.46 | 7.42 | -0.06 | -0.80% | 7.41 | 7.49 | 134705 | 10010 | 2.05% |
| 2025-07-31 | 7.55 | 7.48 | -0.13 | -1.71% | 7.46 | 7.57 | 262982 | 19726 | 4.01% |
| 2025-07-30 | 7.54 | 7.61 | 0.07 | 0.93% | 7.50 | 7.66 | 290444 | 22028 | 4.43% |
| 2025-07-29 | 7.60 | 7.54 | -0.05 | -0.66% | 7.50 | 7.63 | 208542 | 15693 | 3.18% |
| 2025-07-28 | 7.59 | 7.59 | -0.01 | -0.13% | 7.56 | 7.61 | 198394 | 15026 | 3.03% |
| 2025-07-25 | 7.74 | 7.60 | -0.13 | -1.68% | 7.58 | 7.75 | 415255 | 31661 | 6.33% |
| 2025-07-24 | 7.58 | 7.73 | 0.14 | 1.84% | 7.55 | 7.80 | 600884 | 46420 | 9.16% |
| 2025-07-23 | 7.56 | 7.59 | 0.03 | 0.40% | 7.53 | 7.75 | 438793 | 33532 | 6.69% |
| 2025-07-22 | 7.60 | 7.56 | -0.05 | -0.66% | 7.54 | 7.68 | 244672 | 18518 | 3.73% |
| 2025-07-21 | 7.54 | 7.61 | 0.03 | 0.40% | 7.50 | 7.62 | 288220 | 21816 | 4.40% |
| 2025-07-18 | 7.63 | 7.58 | -0.13 | -1.69% | 7.55 | 7.70 | 388680 | 29456 | 5.93% |
| 2025-07-17 | 7.60 | 7.71 | 0.20 | 2.66% | 7.60 | 7.97 | 655672 | 51059 | 10.00% |
| 2025-07-16 | 7.46 | 7.51 | 0.01 | 0.13% | 7.46 | 7.57 | 167454 | 12592 | 2.55% |
| 2025-07-15 | 7.58 | 7.50 | -0.21 | -2.72% | 7.43 | 7.63 | 368858 | 27739 | 5.63% |
| 2025-07-14 | 7.60 | 7.71 | 0.08 | 1.05% | 7.54 | 7.80 | 424936 | 32699 | 6.48% |
| 2025-07-11 | 7.62 | 7.63 | -0.04 | -0.52% | 7.51 | 7.64 | 308029 | 23358 | 4.70% |
| 2025-07-10 | 7.64 | 7.67 | -0.01 | -0.13% | 7.59 | 7.85 | 384142 | 29606 | 5.86% |
| 2025-07-09 | 7.60 | 7.68 | 0.08 | 1.05% | 7.56 | 7.73 | 325873 | 24894 | 4.97% |
| 2025-07-08 | 7.55 | 7.60 | 0.03 | 0.40% | 7.55 | 7.64 | 200240 | 15181 | 3.05% |
| 2025-07-07 | 7.64 | 7.57 | -0.02 | -0.26% | 7.56 | 7.66 | 145295 | 11022 | 2.22% |
| 2025-07-04 | 7.65 | 7.59 | -0.06 | -0.78% | 7.56 | 7.76 | 248533 | 18959 | 3.79% |
| 2025-07-03 | 7.72 | 7.65 | -0.07 | -0.91% | 7.64 | 7.74 | 215990 | 16566 | 3.29% |
| 2025-07-02 | 7.73 | 7.72 | -0.01 | -0.13% | 7.68 | 7.80 | 219724 | 17010 | 3.35% |
| 2025-07-01 | 7.77 | 7.73 | -0.05 | -0.64% | 7.70 | 7.83 | 249340 | 19328 | 3.80% |
| 2025-06-30 | 7.72 | 7.78 | 0.04 | 0.52% | 7.67 | 7.86 | 288851 | 22399 | 4.41% |
| 2025-06-27 | 7.80 | 7.74 | -0.14 | -1.78% | 7.72 | 7.84 | 382626 | 29695 | 5.84% |
| 2025-06-26 | 7.62 | 7.88 | 0.10 | 1.29% | 7.62 | 8.08 | 679111 | 53095 | 10.36% |
| 2025-06-25 | 7.87 | 7.78 | 0.15 | 1.97% | 7.71 | 8.15 | 625124 | 49458 | 9.53% |
| 2025-06-24 | 7.58 | 7.63 | 0.09 | 1.19% | 7.53 | 7.72 | 282302 | 21560 | 4.31% |
| 2025-06-23 | 7.40 | 7.54 | 0.01 | 0.13% | 7.32 | 7.60 | 252191 | 18834 | 3.85% |
| 2025-06-20 | 7.37 | 7.53 | 0.09 | 1.21% | 7.32 | 7.80 | 370894 | 28036 | 5.66% |
| 2025-06-19 | 7.65 | 7.44 | -0.27 | -3.50% | 7.43 | 7.69 | 314932 | 23675 | 4.80% |
| 2025-06-18 | 7.78 | 7.71 | -0.17 | -2.16% | 7.68 | 7.79 | 227870 | 17576 | 3.48% |
| 2025-06-17 | 7.95 | 7.88 | 0.10 | 1.29% | 7.83 | 8.06 | 281362 | 22310 | 4.29% |
| 2025-06-16 | 7.66 | 7.78 | 0.01 | 0.13% | 7.66 | 7.82 | 171524 | 13322 | 2.62% |
| 2025-06-13 | 7.92 | 7.77 | -0.18 | -2.26% | 7.75 | 7.95 | 294497 | 23012 | 4.49% |
| 2025-06-12 | 8.00 | 7.95 | -0.07 | -0.87% | 7.95 | 8.02 | 231035 | 18415 | 3.52% |
| 2025-06-11 | 8.00 | 8.02 | 0.00 | 0.00% | 7.96 | 8.06 | 228843 | 18352 | 3.49% |
| 2025-06-10 | 8.10 | 8.02 | -0.05 | -0.62% | 7.92 | 8.12 | 345516 | 27740 | 5.27% |
| 2025-06-09 | 8.03 | 8.07 | 0.05 | 0.62% | 7.98 | 8.08 | 300302 | 24171 | 4.58% |
| 2025-06-06 | 8.03 | 8.02 | -0.03 | -0.37% | 8.00 | 8.10 | 206344 | 16592 | 3.15% |
| 2025-06-05 | 8.13 | 8.05 | -0.09 | -1.11% | 8.00 | 8.13 | 370900 | 29816 | 5.66% |
| 2025-06-04 | 8.05 | 8.14 | 0.10 | 1.24% | 7.98 | 8.15 | 390987 | 31576 | 5.96% |
| 2025-06-03 | 7.94 | 8.04 | 0.00 | 0.00% | 7.89 | 8.07 | 243694 | 19526 | 3.72% |
| 2025-05-30 | 8.19 | 8.04 | -0.20 | -2.43% | 8.01 | 8.21 | 507952 | 41019 | 7.75% |
| 2025-05-29 | 8.30 | 8.24 | -0.18 | -2.14% | 8.06 | 8.40 | 763845 | 62956 | 11.65% |
| 2025-05-28 | 8.16 | 8.42 | 0.26 | 3.19% | 8.12 | 8.76 | 1080968 | 91294 | 16.49% |
| 2025-05-27 | 8.06 | 8.16 | 0.03 | 0.37% | 8.03 | 8.25 | 364379 | 29730 | 5.56% |
| 2025-05-26 | 8.03 | 8.13 | 0.02 | 0.25% | 7.86 | 8.15 | 381952 | 30648 | 5.83% |
| 2025-05-23 | 8.02 | 8.11 | 0.07 | 0.87% | 7.92 | 8.30 | 497124 | 40329 | 7.58% |
| 2025-05-22 | 8.20 | 8.04 | -0.21 | -2.55% | 8.02 | 8.31 | 492961 | 40108 | 7.52% |
| 2025-05-21 | 8.43 | 8.25 | -0.23 | -2.71% | 8.25 | 8.45 | 638410 | 52963 | 9.74% |
| 2025-05-20 | 8.45 | 8.48 | -0.03 | -0.35% | 8.40 | 8.62 | 709007 | 60376 | 10.81% |
| 2025-05-19 | 8.33 | 8.51 | 0.12 | 1.43% | 8.27 | 8.74 | 894900 | 76576 | 13.65% |
| 2025-05-16 | 8.40 | 8.39 | -0.10 | -1.18% | 8.20 | 8.59 | 773620 | 64592 | 11.80% |
| 2025-05-15 | 8.42 | 8.49 | -0.03 | -0.35% | 8.25 | 8.80 | 1071478 | 91108 | 16.34% |
| 2025-05-14 | 8.26 | 8.52 | 0.18 | 2.16% | 8.16 | 8.63 | 1036287 | 87559 | 15.80% |
| 2025-05-13 | 8.43 | 8.34 | -0.07 | -0.83% | 8.30 | 8.54 | 679841 | 56975 | 10.37% |
| 2025-05-12 | 8.42 | 8.41 | -0.04 | -0.47% | 8.26 | 8.48 | 736588 | 61573 | 11.23% |
| 2025-05-09 | 8.83 | 8.45 | -0.49 | -5.48% | 8.36 | 8.83 | 1298954 | 110373 | 19.81% |
| 2025-05-08 | 8.06 | 8.94 | 0.81 | 9.96% | 8.01 | 8.94 | 1087340 | 94361 | 16.58% |
| 2025-05-07 | 8.25 | 8.13 | 0.01 | 0.12% | 8.01 | 8.32 | 759167 | 61883 | 11.58% |
| 2025-05-06 | 7.83 | 8.12 | 0.31 | 3.97% | 7.83 | 8.12 | 752997 | 60646 | 11.48% |
| 2025-04-30 | 7.90 | 7.81 | 0.01 | 0.13% | 7.79 | 8.10 | 621144 | 49114 | 9.47% |
| 2025-04-29 | 7.75 | 7.80 | -0.02 | -0.26% | 7.60 | 7.89 | 555869 | 42997 | 8.48% |
| 2025-04-28 | 7.90 | 7.82 | -0.19 | -2.37% | 7.77 | 8.15 | 679827 | 53981 | 10.37% |
| 2025-04-25 | 8.04 | 8.01 | -0.11 | -1.35% | 7.97 | 8.15 | 543334 | 43776 | 8.29% |
| 2025-04-24 | 8.32 | 8.12 | -0.28 | -3.33% | 8.05 | 8.45 | 754407 | 61747 | 11.51% |