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 | 7.27 | 7.39 | 0.12 | 1.65% | 7.24 | 7.47 | 235365 | 17411 | 3.99% |
| 2025-07-31 | 7.30 | 7.27 | -0.08 | -1.09% | 7.22 | 7.39 | 198166 | 14452 | 3.36% |
| 2025-07-30 | 7.23 | 7.35 | 0.11 | 1.52% | 7.19 | 7.42 | 208511 | 15288 | 3.53% |
| 2025-07-29 | 7.19 | 7.24 | 0.05 | 0.70% | 7.08 | 7.33 | 182943 | 13227 | 3.10% |
| 2025-07-28 | 7.15 | 7.19 | 0.04 | 0.56% | 7.14 | 7.24 | 78946 | 5665 | 1.34% |
| 2025-07-25 | 7.18 | 7.15 | -0.03 | -0.42% | 7.12 | 7.25 | 92863 | 6666 | 1.57% |
| 2025-07-24 | 7.11 | 7.18 | 0.07 | 0.98% | 7.11 | 7.21 | 99434 | 7118 | 1.68% |
| 2025-07-23 | 7.16 | 7.11 | -0.05 | -0.70% | 7.10 | 7.18 | 99017 | 7073 | 1.68% |
| 2025-07-22 | 7.16 | 7.16 | -0.02 | -0.28% | 7.11 | 7.19 | 108195 | 7741 | 1.83% |
| 2025-07-21 | 7.10 | 7.18 | 0.07 | 0.98% | 7.07 | 7.21 | 110908 | 7924 | 1.88% |
| 2025-07-18 | 7.11 | 7.11 | 0.03 | 0.42% | 6.99 | 7.13 | 114456 | 8062 | 1.94% |
| 2025-07-17 | 7.03 | 7.08 | 0.04 | 0.57% | 7.01 | 7.15 | 147755 | 10493 | 2.50% |
| 2025-07-16 | 6.89 | 7.04 | 0.15 | 2.18% | 6.87 | 7.11 | 146160 | 10246 | 2.48% |
| 2025-07-15 | 7.00 | 6.89 | -0.11 | -1.57% | 6.83 | 7.01 | 84340 | 5811 | 1.43% |
| 2025-07-14 | 6.97 | 7.00 | 0.04 | 0.57% | 6.93 | 7.02 | 91453 | 6391 | 1.55% |
| 2025-07-11 | 6.96 | 6.96 | -0.01 | -0.14% | 6.89 | 7.00 | 90226 | 6279 | 1.53% |
| 2025-07-10 | 6.88 | 6.97 | 0.09 | 1.31% | 6.87 | 6.97 | 99221 | 6884 | 1.68% |
| 2025-07-09 | 6.90 | 6.88 | -0.02 | -0.29% | 6.88 | 6.94 | 67769 | 4682 | 1.15% |
| 2025-07-08 | 6.86 | 6.90 | 0.05 | 0.73% | 6.86 | 6.94 | 58986 | 4066 | 1.00% |
| 2025-07-07 | 6.95 | 6.95 | 0.00 | 0.00% | 6.93 | 7.01 | 62203 | 4326 | 1.05% |
| 2025-07-04 | 6.97 | 6.95 | -0.02 | -0.29% | 6.93 | 7.01 | 70702 | 4923 | 1.20% |
| 2025-07-03 | 6.90 | 6.97 | 0.05 | 0.72% | 6.90 | 6.99 | 85523 | 5953 | 1.45% |
| 2025-07-02 | 6.90 | 6.92 | 0.04 | 0.58% | 6.86 | 6.95 | 72122 | 4975 | 1.22% |
| 2025-07-01 | 6.82 | 6.88 | 0.07 | 1.03% | 6.80 | 6.89 | 71407 | 4891 | 1.21% |
| 2025-06-30 | 6.82 | 6.81 | -0.02 | -0.29% | 6.76 | 6.84 | 46666 | 3170 | 0.79% |
| 2025-06-27 | 6.79 | 6.83 | 0.04 | 0.59% | 6.78 | 6.84 | 51934 | 3537 | 0.88% |
| 2025-06-26 | 6.81 | 6.79 | -0.02 | -0.29% | 6.77 | 6.88 | 73218 | 4989 | 1.24% |
| 2025-06-25 | 6.84 | 6.81 | -0.01 | -0.15% | 6.72 | 6.85 | 102989 | 6983 | 1.74% |
| 2025-06-24 | 6.66 | 6.82 | 0.16 | 2.40% | 6.63 | 6.87 | 98786 | 6699 | 1.67% |
| 2025-06-23 | 6.53 | 6.66 | 0.10 | 1.52% | 6.50 | 6.67 | 58698 | 3867 | 0.99% |
| 2025-06-20 | 6.56 | 6.56 | -0.01 | -0.15% | 6.53 | 6.61 | 56866 | 3736 | 0.96% |
| 2025-06-19 | 6.70 | 6.57 | -0.14 | -2.09% | 6.53 | 6.73 | 96554 | 6373 | 1.64% |
| 2025-06-18 | 6.81 | 6.71 | -0.12 | -1.76% | 6.70 | 6.83 | 86284 | 5817 | 1.46% |
| 2025-06-17 | 6.89 | 6.83 | -0.01 | -0.15% | 6.81 | 7.00 | 102571 | 7079 | 1.74% |
| 2025-06-16 | 6.82 | 6.84 | 0.00 | 0.00% | 6.78 | 6.91 | 78206 | 5354 | 1.32% |
| 2025-06-13 | 6.97 | 6.84 | -0.19 | -2.70% | 6.82 | 7.03 | 111642 | 7696 | 1.89% |
| 2025-06-12 | 7.01 | 7.03 | 0.02 | 0.29% | 6.95 | 7.06 | 125971 | 8823 | 2.13% |
| 2025-06-11 | 7.10 | 7.01 | -0.15 | -2.09% | 6.99 | 7.19 | 219505 | 15480 | 3.72% |
| 2025-06-10 | 7.01 | 7.16 | 0.12 | 1.70% | 7.01 | 7.30 | 337040 | 24221 | 5.71% |
| 2025-06-09 | 6.88 | 7.04 | 0.17 | 2.47% | 6.87 | 7.19 | 229803 | 16138 | 3.89% |
| 2025-06-06 | 6.88 | 6.87 | 0.01 | 0.15% | 6.83 | 7.01 | 123075 | 8466 | 2.08% |
| 2025-06-05 | 6.86 | 6.86 | 0.00 | 0.00% | 6.81 | 7.02 | 205882 | 14236 | 3.49% |
| 2025-06-04 | 6.87 | 6.86 | -0.01 | -0.15% | 6.83 | 6.88 | 84102 | 5764 | 1.42% |
| 2025-06-03 | 6.73 | 6.87 | 0.12 | 1.78% | 6.71 | 6.88 | 130037 | 8870 | 2.20% |
| 2025-05-30 | 6.74 | 6.75 | 0.01 | 0.15% | 6.73 | 6.80 | 75255 | 5092 | 1.27% |
| 2025-05-29 | 6.66 | 6.74 | 0.06 | 0.90% | 6.64 | 6.77 | 65170 | 4382 | 1.10% |
| 2025-05-28 | 6.69 | 6.68 | -0.02 | -0.30% | 6.63 | 6.72 | 46298 | 3091 | 0.78% |
| 2025-05-27 | 6.58 | 6.70 | 0.13 | 1.98% | 6.58 | 6.70 | 78750 | 5237 | 1.33% |
| 2025-05-26 | 6.65 | 6.57 | -0.06 | -0.90% | 6.54 | 6.65 | 69308 | 4565 | 1.17% |
| 2025-05-23 | 6.68 | 6.63 | -0.04 | -0.60% | 6.62 | 6.77 | 86234 | 5788 | 1.46% |
| 2025-05-22 | 6.75 | 6.67 | -0.07 | -1.04% | 6.67 | 6.79 | 103015 | 6932 | 1.74% |
| 2025-05-21 | 6.72 | 6.74 | -0.01 | -0.15% | 6.72 | 6.78 | 58892 | 3976 | 1.00% |
| 2025-05-20 | 6.69 | 6.75 | 0.05 | 0.75% | 6.68 | 6.75 | 62607 | 4211 | 1.06% |
| 2025-05-19 | 6.65 | 6.70 | 0.05 | 0.75% | 6.62 | 6.70 | 61550 | 4098 | 1.04% |
| 2025-05-16 | 6.62 | 6.65 | 0.06 | 0.91% | 6.58 | 6.71 | 86411 | 5741 | 1.46% |
| 2025-05-15 | 6.58 | 6.59 | 0.01 | 0.15% | 6.48 | 6.63 | 71886 | 4727 | 1.22% |
| 2025-05-14 | 6.59 | 6.58 | -0.02 | -0.30% | 6.53 | 6.61 | 62860 | 4126 | 1.06% |
| 2025-05-13 | 6.59 | 6.60 | 0.03 | 0.46% | 6.56 | 6.62 | 41011 | 2704 | 0.69% |
| 2025-05-12 | 6.59 | 6.57 | -0.02 | -0.30% | 6.53 | 6.63 | 44166 | 2895 | 0.75% |
| 2025-05-09 | 6.60 | 6.59 | -0.02 | -0.30% | 6.55 | 6.62 | 39422 | 2596 | 0.67% |
| 2025-05-08 | 6.55 | 6.61 | 0.03 | 0.46% | 6.53 | 6.61 | 43251 | 2845 | 0.73% |
| 2025-05-07 | 6.59 | 6.58 | 0.03 | 0.46% | 6.53 | 6.60 | 48424 | 3179 | 0.82% |
| 2025-05-06 | 6.48 | 6.55 | 0.09 | 1.39% | 6.48 | 6.55 | 44627 | 2910 | 0.76% |
| 2025-04-30 | 6.47 | 6.46 | 0.01 | 0.16% | 6.44 | 6.54 | 44273 | 2875 | 0.75% |
| 2025-04-29 | 6.42 | 6.45 | 0.01 | 0.16% | 6.41 | 6.50 | 52458 | 3390 | 0.89% |
| 2025-04-28 | 6.50 | 6.44 | -0.12 | -1.83% | 6.35 | 6.51 | 65394 | 4197 | 1.11% |
| 2025-04-25 | 6.60 | 6.56 | -0.02 | -0.30% | 6.55 | 6.62 | 35309 | 2323 | 0.60% |
| 2025-04-24 | 6.57 | 6.58 | 0.01 | 0.15% | 6.53 | 6.63 | 47174 | 3106 | 0.80% |