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 | 7.85 | 8.19 | 0.35 | 4.46% | 7.76 | 8.23 | 60821 | 4908 | 3.27% |
| 2025-07-31 | 7.75 | 7.84 | 0.08 | 1.03% | 7.73 | 7.84 | 16063 | 1250 | 0.86% |
| 2025-07-30 | 7.89 | 7.76 | -0.11 | -1.40% | 7.69 | 7.97 | 21147 | 1652 | 1.14% |
| 2025-07-29 | 8.07 | 7.87 | -0.21 | -2.60% | 7.76 | 8.09 | 32293 | 2555 | 1.74% |
| 2025-07-28 | 8.05 | 8.08 | -0.01 | -0.12% | 8.04 | 8.12 | 16869 | 1362 | 0.91% |
| 2025-07-25 | 8.08 | 8.09 | 0.04 | 0.50% | 7.99 | 8.12 | 18683 | 1505 | 1.01% |
| 2025-07-24 | 8.14 | 8.05 | -0.09 | -1.11% | 8.05 | 8.14 | 17564 | 1417 | 0.95% |
| 2025-07-23 | 8.14 | 8.14 | 0.03 | 0.37% | 8.02 | 8.26 | 36428 | 2963 | 1.96% |
| 2025-07-22 | 8.08 | 8.11 | -0.03 | -0.37% | 7.97 | 8.14 | 30582 | 2458 | 1.65% |
| 2025-07-21 | 8.10 | 8.14 | -0.03 | -0.37% | 8.07 | 8.17 | 14040 | 1138 | 0.76% |
| 2025-07-18 | 8.10 | 8.17 | 0.07 | 0.86% | 8.03 | 8.19 | 25630 | 2068 | 1.38% |
| 2025-07-17 | 8.11 | 8.10 | -0.07 | -0.86% | 8.08 | 8.20 | 13621 | 1107 | 0.73% |
| 2025-07-16 | 8.19 | 8.17 | -0.04 | -0.49% | 8.12 | 8.30 | 15752 | 1288 | 0.85% |
| 2025-07-15 | 8.31 | 8.21 | -0.10 | -1.20% | 8.17 | 8.38 | 24058 | 1981 | 1.30% |
| 2025-07-14 | 8.03 | 8.31 | -0.14 | -1.66% | 8.03 | 8.32 | 77288 | 6248 | 4.16% |
| 2025-07-11 | 8.55 | 8.45 | -0.15 | -1.74% | 8.45 | 8.65 | 12570 | 1069 | 0.68% |
| 2025-07-10 | 8.50 | 8.60 | 0.07 | 0.82% | 8.50 | 8.73 | 12995 | 1119 | 0.70% |
| 2025-07-09 | 8.38 | 8.53 | 0.16 | 1.91% | 8.38 | 8.68 | 18308 | 1556 | 0.99% |
| 2025-07-08 | 8.42 | 8.37 | -0.06 | -0.71% | 8.34 | 8.47 | 17135 | 1436 | 0.92% |
| 2025-07-07 | 8.50 | 8.43 | -0.11 | -1.29% | 8.38 | 8.58 | 13405 | 1129 | 0.72% |
| 2025-07-04 | 8.76 | 8.54 | -0.10 | -1.16% | 8.53 | 8.76 | 13640 | 1172 | 0.73% |
| 2025-07-03 | 8.59 | 8.64 | 0.03 | 0.35% | 8.54 | 8.76 | 29492 | 2547 | 1.59% |
| 2025-07-02 | 8.52 | 8.61 | 0.10 | 1.18% | 8.44 | 8.66 | 27973 | 2391 | 1.51% |
| 2025-07-01 | 8.39 | 8.51 | 0.12 | 1.43% | 8.34 | 8.55 | 19446 | 1639 | 1.05% |
| 2025-06-30 | 8.51 | 8.39 | -0.08 | -0.94% | 8.35 | 8.60 | 25987 | 2188 | 1.40% |
| 2025-06-27 | 8.38 | 8.47 | 0.10 | 1.19% | 8.34 | 8.53 | 12384 | 1046 | 0.67% |
| 2025-06-26 | 8.54 | 8.37 | -0.08 | -0.95% | 8.26 | 8.55 | 20494 | 1724 | 1.10% |
| 2025-06-25 | 8.69 | 8.45 | -0.23 | -2.65% | 8.42 | 8.74 | 30855 | 2632 | 1.66% |
| 2025-06-24 | 8.60 | 8.68 | 0.13 | 1.52% | 8.38 | 8.70 | 34296 | 2940 | 1.85% |
| 2025-06-23 | 8.35 | 8.55 | 0.23 | 2.76% | 8.04 | 8.56 | 25262 | 2119 | 1.36% |
| 2025-06-20 | 8.56 | 8.32 | -0.20 | -2.35% | 8.31 | 8.56 | 20824 | 1750 | 1.12% |
| 2025-06-19 | 8.74 | 8.52 | -0.24 | -2.74% | 8.42 | 8.83 | 34075 | 2923 | 1.83% |
| 2025-06-18 | 8.99 | 8.76 | -0.18 | -2.01% | 8.56 | 9.06 | 47239 | 4142 | 2.54% |
| 2025-06-17 | 8.96 | 8.94 | 0.06 | 0.68% | 8.80 | 9.16 | 48096 | 4318 | 2.59% |
| 2025-06-16 | 8.47 | 8.88 | 0.42 | 4.96% | 8.37 | 8.88 | 54154 | 4755 | 2.92% |
| 2025-06-13 | 8.45 | 8.46 | -0.01 | -0.12% | 8.36 | 8.61 | 31864 | 2705 | 1.72% |
| 2025-06-12 | 8.26 | 8.47 | 0.24 | 2.92% | 8.23 | 8.53 | 36032 | 3029 | 1.94% |
| 2025-06-11 | 8.37 | 8.23 | -0.13 | -1.56% | 8.18 | 8.43 | 30891 | 2561 | 1.66% |
| 2025-06-10 | 8.55 | 8.36 | -0.19 | -2.22% | 8.28 | 8.55 | 30041 | 2520 | 1.62% |
| 2025-06-09 | 8.54 | 8.55 | 0.01 | 0.12% | 8.44 | 8.57 | 17384 | 1480 | 0.94% |
| 2025-06-06 | 8.41 | 8.54 | 0.06 | 0.71% | 8.30 | 8.59 | 36163 | 3055 | 1.95% |
| 2025-06-05 | 8.58 | 8.48 | -0.01 | -0.12% | 8.43 | 8.85 | 41166 | 3546 | 2.22% |
| 2025-06-04 | 8.25 | 8.49 | 0.25 | 3.03% | 8.25 | 8.50 | 34292 | 2892 | 1.85% |
| 2025-06-03 | 8.36 | 8.24 | -0.14 | -1.67% | 8.21 | 8.60 | 33176 | 2789 | 1.79% |
| 2025-05-30 | 8.05 | 8.38 | 0.23 | 2.82% | 7.93 | 8.44 | 69522 | 5672 | 3.74% |
| 2025-05-29 | 7.86 | 8.15 | 0.30 | 3.82% | 7.81 | 8.24 | 69435 | 5660 | 3.74% |
| 2025-05-28 | 7.71 | 7.85 | 0.23 | 3.02% | 7.62 | 7.88 | 48829 | 3794 | 2.63% |
| 2025-05-27 | 7.49 | 7.62 | 0.14 | 1.87% | 7.40 | 7.76 | 38203 | 2901 | 2.06% |
| 2025-05-26 | 7.40 | 7.48 | 0.07 | 0.94% | 7.38 | 7.50 | 22895 | 1704 | 1.23% |
| 2025-05-23 | 7.47 | 7.41 | -0.07 | -0.94% | 7.35 | 7.48 | 29305 | 2170 | 1.58% |
| 2025-05-22 | 7.69 | 7.48 | -0.24 | -3.11% | 7.33 | 7.69 | 71443 | 5344 | 3.85% |
| 2025-05-21 | 7.81 | 7.72 | -0.13 | -1.66% | 7.67 | 7.94 | 39346 | 3048 | 2.12% |
| 2025-05-20 | 7.88 | 7.85 | 0.09 | 1.16% | 7.68 | 7.96 | 43495 | 3395 | 2.34% |
| 2025-05-19 | 7.49 | 7.76 | 0.37 | 5.01% | 7.42 | 7.76 | 61129 | 4689 | 3.29% |
| 2025-05-16 | 7.49 | 7.39 | -0.20 | -2.64% | 7.33 | 7.68 | 66157 | 4931 | 3.56% |
| 2025-05-15 | 7.24 | 7.59 | 0.33 | 4.55% | 7.24 | 7.62 | 83186 | 6259 | 4.48% |
| 2025-05-14 | 7.20 | 7.26 | 0.14 | 1.97% | 7.13 | 7.48 | 62726 | 4593 | 3.38% |
| 2025-05-13 | 7.38 | 7.12 | -0.13 | -1.79% | 7.08 | 7.52 | 88632 | 6471 | 4.77% |
| 2025-05-12 | 7.06 | 7.25 | 0.35 | 5.07% | 7.00 | 7.25 | 72816 | 5234 | 3.92% |
| 2025-05-09 | 6.99 | 6.90 | -0.10 | -1.43% | 6.80 | 7.28 | 116810 | 8261 | 6.29% |
| 2025-05-08 | 6.75 | 7.00 | 0.33 | 4.95% | 6.67 | 7.00 | 124199 | 8550 | 6.69% |
| 2025-05-07 | 6.67 | 6.67 | 0.32 | 5.04% | 6.36 | 6.67 | 112988 | 7502 | 6.08% |
| 2025-05-06 | 6.17 | 6.35 | 0.30 | 4.96% | 6.17 | 6.35 | 21101 | 1332 | 1.14% |
| 2025-04-30 | 5.76 | 6.05 | 0.29 | 5.03% | 5.76 | 6.05 | 147945 | 8723 | 7.96% |
| 2025-04-28 | 5.97 | 5.76 | -0.31 | -5.11% | 5.69 | 5.97 | 60735 | 3512 | 3.27% |
| 2025-04-25 | 6.06 | 6.07 | -0.07 | -1.14% | 6.06 | 6.19 | 31549 | 1937 | 1.70% |
| 2025-04-24 | 6.17 | 6.14 | -0.05 | -0.81% | 6.10 | 6.20 | 28262 | 1739 | 1.52% |