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 | 7.91 | 0.02 | 0.25% | 7.86 | 7.97 | 369148 | 29187 | 1.86% |
| 2025-07-31 | 7.90 | 7.89 | -0.05 | -0.63% | 7.87 | 7.99 | 514090 | 40744 | 2.59% |
| 2025-07-30 | 8.06 | 7.94 | -0.12 | -1.49% | 7.93 | 8.06 | 599932 | 47899 | 3.03% |
| 2025-07-29 | 8.12 | 8.06 | -0.09 | -1.10% | 8.01 | 8.13 | 630142 | 50687 | 3.18% |
| 2025-07-28 | 8.18 | 8.15 | -0.01 | -0.12% | 8.13 | 8.22 | 536289 | 43789 | 2.71% |
| 2025-07-25 | 8.24 | 8.16 | -0.08 | -0.97% | 8.12 | 8.24 | 679552 | 55388 | 3.43% |
| 2025-07-24 | 8.18 | 8.24 | 0.03 | 0.37% | 8.16 | 8.26 | 827039 | 67823 | 4.17% |
| 2025-07-23 | 8.40 | 8.21 | -0.27 | -3.18% | 8.20 | 8.40 | 1323783 | 109088 | 6.68% |
| 2025-07-22 | 8.38 | 8.48 | 0.10 | 1.19% | 8.27 | 8.57 | 1962978 | 165997 | 9.90% |
| 2025-07-21 | 8.36 | 8.38 | 0.02 | 0.24% | 8.23 | 8.48 | 1658854 | 138599 | 8.37% |
| 2025-07-18 | 8.12 | 8.36 | 0.24 | 2.96% | 8.12 | 8.74 | 2525088 | 213999 | 12.74% |
| 2025-07-17 | 8.02 | 8.12 | 0.04 | 0.50% | 7.97 | 8.20 | 920563 | 74528 | 4.64% |
| 2025-07-16 | 8.00 | 8.08 | 0.05 | 0.62% | 7.96 | 8.22 | 822473 | 66514 | 4.15% |
| 2025-07-15 | 8.20 | 8.03 | -0.30 | -3.60% | 7.96 | 8.20 | 1458749 | 117293 | 7.36% |
| 2025-07-14 | 8.10 | 8.33 | 0.27 | 3.35% | 8.03 | 8.39 | 2017852 | 166501 | 10.18% |
| 2025-07-11 | 7.91 | 8.06 | 0.17 | 2.15% | 7.83 | 8.17 | 1140700 | 91407 | 5.75% |
| 2025-07-10 | 7.90 | 7.89 | -0.09 | -1.13% | 7.86 | 7.95 | 570337 | 45030 | 2.88% |
| 2025-07-09 | 8.01 | 7.98 | 0.08 | 1.01% | 7.96 | 8.19 | 1126465 | 91008 | 5.68% |
| 2025-07-08 | 7.85 | 7.90 | 0.03 | 0.38% | 7.81 | 7.92 | 462688 | 36476 | 2.33% |
| 2025-07-07 | 7.81 | 7.87 | 0.02 | 0.25% | 7.76 | 7.91 | 439732 | 34448 | 2.22% |
| 2025-07-04 | 7.91 | 7.85 | -0.06 | -0.76% | 7.83 | 7.93 | 452460 | 35649 | 2.28% |
| 2025-07-03 | 7.86 | 7.91 | 0.01 | 0.13% | 7.86 | 8.01 | 374859 | 29712 | 1.89% |
| 2025-07-02 | 8.04 | 7.90 | -0.16 | -1.99% | 7.88 | 8.04 | 637752 | 50675 | 3.22% |
| 2025-07-01 | 8.14 | 8.06 | -0.06 | -0.74% | 8.02 | 8.14 | 562452 | 45326 | 2.84% |
| 2025-06-30 | 8.09 | 8.12 | 0.04 | 0.50% | 8.07 | 8.15 | 693667 | 56227 | 3.50% |
| 2025-06-27 | 8.10 | 8.08 | -0.06 | -0.74% | 8.02 | 8.15 | 780566 | 63142 | 3.94% |
| 2025-06-26 | 8.12 | 8.14 | 0.02 | 0.25% | 8.06 | 8.35 | 1357038 | 111439 | 6.85% |
| 2025-06-25 | 8.08 | 8.12 | 0.01 | 0.12% | 8.00 | 8.17 | 1185196 | 95835 | 5.98% |
| 2025-06-24 | 7.70 | 8.11 | 0.44 | 5.74% | 7.69 | 8.27 | 1663965 | 133765 | 8.39% |
| 2025-06-23 | 7.50 | 7.67 | 0.05 | 0.66% | 7.45 | 7.70 | 577571 | 43950 | 2.91% |
| 2025-06-20 | 7.83 | 7.62 | -0.28 | -3.54% | 7.61 | 7.89 | 714098 | 55035 | 3.60% |
| 2025-06-19 | 8.04 | 7.90 | -0.21 | -2.59% | 7.89 | 8.12 | 699458 | 56039 | 3.53% |
| 2025-06-18 | 7.99 | 8.11 | 0.10 | 1.25% | 7.84 | 8.20 | 989308 | 79063 | 4.99% |
| 2025-06-17 | 8.06 | 8.01 | -0.06 | -0.74% | 7.98 | 8.10 | 517053 | 41505 | 2.61% |
| 2025-06-16 | 7.99 | 8.07 | 0.01 | 0.12% | 7.90 | 8.13 | 484375 | 39027 | 2.44% |
| 2025-06-13 | 8.22 | 8.06 | -0.22 | -2.66% | 8.06 | 8.24 | 735166 | 59690 | 3.71% |
| 2025-06-12 | 8.40 | 8.28 | -0.12 | -1.43% | 8.27 | 8.40 | 588147 | 48922 | 2.97% |
| 2025-06-11 | 8.39 | 8.40 | -0.05 | -0.59% | 8.34 | 8.48 | 706239 | 59420 | 3.56% |
| 2025-06-10 | 8.44 | 8.45 | 0.01 | 0.12% | 8.17 | 8.55 | 1112158 | 92858 | 5.61% |
| 2025-06-09 | 8.45 | 8.44 | 0.03 | 0.36% | 8.38 | 8.52 | 672689 | 56895 | 3.39% |
| 2025-06-06 | 8.50 | 8.41 | -0.22 | -2.55% | 8.39 | 8.54 | 957836 | 80893 | 4.83% |
| 2025-06-05 | 8.30 | 8.63 | 0.36 | 4.35% | 8.18 | 8.75 | 1729748 | 147045 | 8.73% |
| 2025-06-04 | 8.23 | 8.27 | -0.01 | -0.12% | 8.22 | 8.33 | 601422 | 49778 | 3.03% |
| 2025-06-03 | 8.14 | 8.28 | 0.07 | 0.85% | 8.04 | 8.38 | 783158 | 64586 | 3.95% |
| 2025-05-30 | 8.41 | 8.21 | -0.25 | -2.96% | 8.17 | 8.42 | 851808 | 70198 | 4.30% |
| 2025-05-29 | 8.35 | 8.46 | 0.11 | 1.32% | 8.35 | 8.55 | 858751 | 72720 | 4.33% |
| 2025-05-28 | 8.45 | 8.35 | -0.09 | -1.07% | 8.33 | 8.52 | 626484 | 52556 | 3.16% |
| 2025-05-27 | 8.60 | 8.44 | -0.14 | -1.63% | 8.41 | 8.60 | 618307 | 52315 | 3.12% |
| 2025-05-26 | 8.39 | 8.58 | 0.14 | 1.66% | 8.33 | 8.59 | 833091 | 70556 | 4.20% |
| 2025-05-23 | 8.61 | 8.44 | -0.19 | -2.20% | 8.43 | 8.69 | 936791 | 80219 | 4.73% |
| 2025-05-22 | 8.75 | 8.63 | -0.15 | -1.71% | 8.63 | 8.87 | 807399 | 70591 | 4.07% |
| 2025-05-21 | 8.90 | 8.78 | -0.17 | -1.90% | 8.77 | 8.94 | 846486 | 74650 | 4.27% |
| 2025-05-20 | 8.97 | 8.95 | -0.05 | -0.56% | 8.85 | 9.06 | 899082 | 80684 | 4.54% |
| 2025-05-19 | 8.90 | 9.00 | 0.02 | 0.22% | 8.69 | 9.05 | 1165580 | 103291 | 5.88% |
| 2025-05-16 | 8.81 | 8.98 | 0.08 | 0.90% | 8.79 | 9.09 | 1070658 | 96491 | 5.40% |
| 2025-05-15 | 9.20 | 8.90 | -0.32 | -3.47% | 8.90 | 9.20 | 1287680 | 115643 | 6.50% |
| 2025-05-14 | 9.27 | 9.22 | -0.05 | -0.54% | 9.16 | 9.35 | 1231318 | 113709 | 6.21% |
| 2025-05-13 | 9.64 | 9.27 | -0.23 | -2.42% | 9.23 | 9.64 | 1928534 | 180563 | 9.73% |
| 2025-05-12 | 9.32 | 9.50 | 0.09 | 0.96% | 9.24 | 9.58 | 2727481 | 256833 | 13.76% |
| 2025-05-09 | 9.10 | 9.41 | 0.25 | 2.73% | 9.06 | 9.89 | 3706498 | 354545 | 18.70% |
| 2025-05-08 | 9.24 | 9.16 | -0.24 | -2.55% | 9.15 | 9.40 | 2422580 | 223996 | 12.22% |
| 2025-05-07 | 9.16 | 9.40 | 0.37 | 4.10% | 8.85 | 9.50 | 3380365 | 308063 | 17.05% |
| 2025-05-06 | 8.76 | 9.03 | 0.41 | 4.76% | 8.64 | 9.09 | 2283422 | 202895 | 11.52% |
| 2025-04-30 | 8.36 | 8.62 | 0.21 | 2.50% | 8.36 | 8.76 | 1772648 | 152243 | 8.94% |
| 2025-04-29 | 8.34 | 8.41 | 0.03 | 0.36% | 8.15 | 8.51 | 1178909 | 98841 | 5.95% |
| 2025-04-28 | 8.57 | 8.38 | -0.25 | -2.90% | 8.36 | 8.69 | 1284328 | 108333 | 6.48% |
| 2025-04-25 | 8.66 | 8.63 | -0.13 | -1.48% | 8.36 | 8.81 | 2015856 | 172554 | 10.17% |
| 2025-04-24 | 8.90 | 8.76 | -0.14 | -1.57% | 8.75 | 9.23 | 2468103 | 220414 | 12.45% |