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 | 7.92 | 7.87 | -0.02 | -0.25% | 7.80 | 7.96 | 61002 | 4795 | 0.87% |
| 2025-07-31 | 8.05 | 7.89 | -0.17 | -2.11% | 7.85 | 8.05 | 82175 | 6516 | 1.18% |
| 2025-07-30 | 7.95 | 8.06 | 0.09 | 1.13% | 7.93 | 8.09 | 64802 | 5198 | 0.93% |
| 2025-07-29 | 8.06 | 7.97 | -0.11 | -1.36% | 7.88 | 8.12 | 84238 | 6707 | 1.20% |
| 2025-07-28 | 8.09 | 8.08 | 0.02 | 0.25% | 8.03 | 8.14 | 63889 | 5163 | 0.91% |
| 2025-07-25 | 8.19 | 8.06 | -0.14 | -1.71% | 8.02 | 8.22 | 78339 | 6350 | 1.12% |
| 2025-07-24 | 8.20 | 8.20 | 0.01 | 0.12% | 8.15 | 8.25 | 66535 | 5440 | 0.95% |
| 2025-07-23 | 8.35 | 8.19 | -0.13 | -1.56% | 8.17 | 8.37 | 74682 | 6179 | 1.07% |
| 2025-07-22 | 8.20 | 8.32 | 0.12 | 1.46% | 8.16 | 8.43 | 97287 | 8083 | 1.39% |
| 2025-07-21 | 8.06 | 8.20 | 0.14 | 1.74% | 8.05 | 8.28 | 111487 | 9115 | 1.59% |
| 2025-07-18 | 8.10 | 8.06 | -0.02 | -0.25% | 8.00 | 8.10 | 68362 | 5501 | 0.98% |
| 2025-07-17 | 8.13 | 8.08 | -0.05 | -0.62% | 8.06 | 8.16 | 49912 | 4039 | 0.71% |
| 2025-07-16 | 8.12 | 8.13 | 0.06 | 0.74% | 8.04 | 8.21 | 63351 | 5142 | 0.91% |
| 2025-07-15 | 8.14 | 8.07 | -0.12 | -1.47% | 8.02 | 8.22 | 71450 | 5792 | 1.02% |
| 2025-07-14 | 8.08 | 8.19 | 0.19 | 2.38% | 8.06 | 8.20 | 90497 | 7367 | 1.29% |
| 2025-07-11 | 7.98 | 8.00 | 0.02 | 0.25% | 7.93 | 8.07 | 72226 | 5782 | 1.03% |
| 2025-07-10 | 8.00 | 7.98 | 0.02 | 0.25% | 7.91 | 8.06 | 56702 | 4512 | 0.81% |
| 2025-07-09 | 7.90 | 7.96 | 0.08 | 1.02% | 7.87 | 8.05 | 93820 | 7486 | 1.34% |
| 2025-07-08 | 7.80 | 7.88 | 0.08 | 1.03% | 7.77 | 7.90 | 59662 | 4679 | 0.85% |
| 2025-07-07 | 7.74 | 7.80 | 0.01 | 0.13% | 7.70 | 7.82 | 55403 | 4302 | 0.79% |
| 2025-07-04 | 7.78 | 7.79 | -0.02 | -0.26% | 7.67 | 7.84 | 114425 | 8876 | 1.64% |
| 2025-07-03 | 7.96 | 7.81 | -0.16 | -2.01% | 7.74 | 7.97 | 157055 | 12257 | 2.25% |
| 2025-07-02 | 7.81 | 7.97 | 0.23 | 2.97% | 7.74 | 8.51 | 317754 | 25729 | 4.54% |
| 2025-07-01 | 7.70 | 7.74 | 0.04 | 0.52% | 7.67 | 7.80 | 47543 | 3677 | 0.68% |
| 2025-06-30 | 7.70 | 7.70 | 0.01 | 0.13% | 7.62 | 7.71 | 46138 | 3534 | 0.66% |
| 2025-06-27 | 7.68 | 7.69 | 0.02 | 0.26% | 7.63 | 7.72 | 30344 | 2329 | 0.43% |
| 2025-06-26 | 7.75 | 7.67 | -0.08 | -1.03% | 7.66 | 7.80 | 43530 | 3358 | 0.62% |
| 2025-06-25 | 7.91 | 7.75 | -0.16 | -2.02% | 7.68 | 7.92 | 75009 | 5816 | 1.07% |
| 2025-06-24 | 7.64 | 7.91 | 0.30 | 3.94% | 7.59 | 8.05 | 79188 | 6237 | 1.13% |
| 2025-06-23 | 7.55 | 7.61 | -0.01 | -0.13% | 7.44 | 7.62 | 25866 | 1958 | 0.37% |
| 2025-06-20 | 7.63 | 7.62 | 0.01 | 0.13% | 7.55 | 7.71 | 35126 | 2669 | 0.50% |
| 2025-06-19 | 7.75 | 7.61 | -0.14 | -1.81% | 7.60 | 7.75 | 31967 | 2447 | 0.46% |
| 2025-06-18 | 7.78 | 7.75 | -0.07 | -0.90% | 7.68 | 7.81 | 39718 | 3067 | 0.57% |
| 2025-06-17 | 7.82 | 7.82 | 0.00 | 0.00% | 7.75 | 7.89 | 32855 | 2569 | 0.47% |
| 2025-06-16 | 7.76 | 7.82 | 0.04 | 0.51% | 7.67 | 7.90 | 50889 | 3951 | 0.73% |
| 2025-06-13 | 8.02 | 7.78 | -0.30 | -3.71% | 7.76 | 8.08 | 70814 | 5563 | 1.01% |
| 2025-06-12 | 8.10 | 8.08 | -0.07 | -0.86% | 8.05 | 8.19 | 61874 | 5018 | 0.89% |
| 2025-06-11 | 8.00 | 8.15 | 0.13 | 1.62% | 7.96 | 8.16 | 55750 | 4495 | 0.80% |
| 2025-06-10 | 8.10 | 8.02 | -0.08 | -0.99% | 7.90 | 8.16 | 66254 | 5318 | 0.95% |
| 2025-06-09 | 7.92 | 8.10 | 0.19 | 2.40% | 7.91 | 8.18 | 109587 | 8842 | 1.57% |
| 2025-06-06 | 7.73 | 7.91 | 0.16 | 2.06% | 7.67 | 8.10 | 136133 | 10750 | 1.95% |
| 2025-06-05 | 7.99 | 7.75 | -0.28 | -3.49% | 7.65 | 8.03 | 159542 | 12367 | 2.28% |
| 2025-06-04 | 7.87 | 8.03 | 0.17 | 2.16% | 7.74 | 8.05 | 49156 | 3899 | 0.70% |
| 2025-06-03 | 7.90 | 7.86 | -0.05 | -0.63% | 7.86 | 7.94 | 33215 | 2620 | 0.48% |
| 2025-05-30 | 8.02 | 7.91 | -0.09 | -1.13% | 7.90 | 8.05 | 54325 | 4329 | 0.78% |
| 2025-05-29 | 7.87 | 8.00 | 0.11 | 1.39% | 7.84 | 8.11 | 51290 | 4098 | 0.73% |
| 2025-05-28 | 7.98 | 7.89 | -0.07 | -0.88% | 7.87 | 8.05 | 38326 | 3041 | 0.55% |
| 2025-05-27 | 7.94 | 7.96 | 0.02 | 0.25% | 7.86 | 7.97 | 33736 | 2673 | 0.48% |
| 2025-05-26 | 7.96 | 7.94 | -0.02 | -0.25% | 7.89 | 8.05 | 37877 | 3013 | 0.54% |
| 2025-05-23 | 8.12 | 7.96 | -0.18 | -2.21% | 7.95 | 8.17 | 44979 | 3623 | 0.64% |
| 2025-05-22 | 8.20 | 8.14 | -0.14 | -1.69% | 8.13 | 8.27 | 36402 | 2979 | 0.52% |
| 2025-05-21 | 8.36 | 8.28 | -0.09 | -1.08% | 8.20 | 8.36 | 37250 | 3076 | 0.53% |
| 2025-05-20 | 8.45 | 8.37 | -0.09 | -1.06% | 8.35 | 8.51 | 47264 | 3969 | 0.68% |
| 2025-05-19 | 8.45 | 8.46 | 0.01 | 0.12% | 8.34 | 8.46 | 40417 | 3399 | 0.58% |
| 2025-05-16 | 8.52 | 8.45 | -0.07 | -0.82% | 8.32 | 8.58 | 67071 | 5629 | 0.96% |
| 2025-05-15 | 8.67 | 8.52 | -0.14 | -1.62% | 8.50 | 8.68 | 54427 | 4651 | 0.78% |
| 2025-05-14 | 8.60 | 8.66 | 0.01 | 0.12% | 8.57 | 8.85 | 73629 | 6417 | 1.05% |
| 2025-05-13 | 8.68 | 8.65 | 0.07 | 0.82% | 8.60 | 8.83 | 72700 | 6325 | 1.04% |
| 2025-05-12 | 8.68 | 8.58 | -0.07 | -0.81% | 8.52 | 8.71 | 63202 | 5417 | 0.90% |
| 2025-05-09 | 8.74 | 8.65 | -0.05 | -0.57% | 8.61 | 8.89 | 66324 | 5776 | 0.95% |
| 2025-05-08 | 8.57 | 8.70 | 0.19 | 2.23% | 8.38 | 8.82 | 99500 | 8626 | 1.42% |
| 2025-05-07 | 8.50 | 8.51 | 0.15 | 1.79% | 8.36 | 8.58 | 87924 | 7462 | 1.26% |
| 2025-05-06 | 8.50 | 8.36 | -0.04 | -0.48% | 8.31 | 8.58 | 106136 | 8953 | 1.52% |
| 2025-04-30 | 8.35 | 8.40 | 0.10 | 1.20% | 8.35 | 8.62 | 86012 | 7293 | 1.23% |
| 2025-04-29 | 8.23 | 8.30 | 0.03 | 0.36% | 8.23 | 8.39 | 57235 | 4751 | 0.82% |
| 2025-04-28 | 8.21 | 8.27 | 0.06 | 0.73% | 8.00 | 8.29 | 80717 | 6603 | 1.15% |
| 2025-04-25 | 8.05 | 8.21 | 0.21 | 2.63% | 7.95 | 8.32 | 114680 | 9420 | 1.64% |
| 2025-04-24 | 8.02 | 8.00 | -0.04 | -0.50% | 7.93 | 8.19 | 64974 | 5220 | 0.93% |