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 | 8.41 | 8.34 | -0.10 | -1.18% | 8.31 | 8.65 | 487924 | 41250 | 5.73% |
| 2025-07-31 | 8.32 | 8.44 | 0.11 | 1.32% | 8.26 | 8.74 | 737644 | 62869 | 8.66% |
| 2025-07-30 | 8.41 | 8.33 | -0.28 | -3.25% | 8.22 | 8.52 | 589007 | 49414 | 6.92% |
| 2025-07-29 | 8.09 | 8.61 | 0.57 | 7.09% | 7.99 | 8.67 | 823674 | 68894 | 9.67% |
| 2025-07-28 | 7.99 | 8.04 | 0.07 | 0.88% | 7.97 | 8.09 | 192363 | 15450 | 2.26% |
| 2025-07-25 | 8.06 | 7.97 | -0.09 | -1.12% | 7.95 | 8.14 | 263470 | 21171 | 3.09% |
| 2025-07-24 | 7.96 | 8.06 | 0.14 | 1.77% | 7.93 | 8.09 | 321437 | 25812 | 3.77% |
| 2025-07-23 | 7.93 | 7.92 | -0.09 | -1.12% | 7.90 | 8.07 | 321632 | 25622 | 3.78% |
| 2025-07-22 | 8.07 | 8.01 | -0.14 | -1.72% | 7.99 | 8.25 | 419443 | 33807 | 4.93% |
| 2025-07-21 | 7.99 | 8.15 | 0.09 | 1.12% | 7.92 | 8.28 | 576014 | 46569 | 6.76% |
| 2025-07-18 | 7.79 | 8.06 | 0.25 | 3.20% | 7.67 | 8.55 | 733394 | 58778 | 8.61% |
| 2025-07-17 | 7.68 | 7.81 | 0.15 | 1.96% | 7.66 | 7.88 | 318412 | 24806 | 3.74% |
| 2025-07-16 | 7.48 | 7.66 | 0.15 | 2.00% | 7.47 | 7.67 | 220540 | 16743 | 2.59% |
| 2025-07-15 | 7.59 | 7.51 | -0.09 | -1.18% | 7.39 | 7.63 | 188181 | 14079 | 2.21% |
| 2025-07-14 | 7.55 | 7.60 | 0.19 | 2.56% | 7.48 | 7.74 | 316223 | 23977 | 3.71% |
| 2025-07-11 | 7.44 | 7.41 | -0.02 | -0.27% | 7.39 | 7.50 | 161727 | 12025 | 1.90% |
| 2025-07-10 | 7.31 | 7.43 | 0.10 | 1.36% | 7.30 | 7.46 | 155201 | 11493 | 1.82% |
| 2025-07-09 | 7.35 | 7.33 | -0.04 | -0.54% | 7.26 | 7.41 | 143429 | 10519 | 1.68% |
| 2025-07-08 | 7.33 | 7.37 | 0.02 | 0.27% | 7.30 | 7.51 | 191048 | 14119 | 2.24% |
| 2025-07-07 | 7.41 | 7.35 | -0.06 | -0.81% | 7.32 | 7.48 | 190883 | 14111 | 2.24% |
| 2025-07-04 | 7.40 | 7.41 | 0.04 | 0.54% | 7.34 | 7.52 | 272981 | 20257 | 3.21% |
| 2025-07-03 | 7.18 | 7.39 | 0.22 | 3.07% | 7.14 | 7.43 | 313138 | 22928 | 3.68% |
| 2025-07-02 | 7.20 | 7.17 | -0.07 | -0.97% | 7.13 | 7.28 | 159077 | 11435 | 1.87% |
| 2025-07-01 | 7.10 | 7.24 | 0.15 | 2.12% | 7.10 | 7.24 | 216588 | 15553 | 2.54% |
| 2025-06-30 | 7.07 | 7.09 | 0.03 | 0.42% | 7.01 | 7.10 | 131387 | 9281 | 1.54% |
| 2025-06-27 | 7.05 | 7.06 | 0.03 | 0.43% | 7.01 | 7.13 | 107590 | 7611 | 1.26% |
| 2025-06-26 | 7.12 | 7.03 | -0.09 | -1.26% | 6.98 | 7.12 | 141692 | 9959 | 1.66% |
| 2025-06-25 | 7.18 | 7.12 | -0.04 | -0.56% | 7.02 | 7.20 | 169538 | 12014 | 1.99% |
| 2025-06-24 | 7.14 | 7.16 | 0.04 | 0.56% | 7.09 | 7.19 | 138659 | 9903 | 1.63% |
| 2025-06-23 | 7.04 | 7.12 | 0.07 | 0.99% | 6.97 | 7.16 | 146344 | 10359 | 1.72% |
| 2025-06-20 | 7.12 | 7.05 | -0.08 | -1.12% | 7.05 | 7.16 | 122865 | 8728 | 1.44% |
| 2025-06-19 | 7.25 | 7.13 | -0.16 | -2.19% | 7.10 | 7.31 | 152406 | 10930 | 1.79% |
| 2025-06-18 | 7.36 | 7.29 | -0.15 | -2.02% | 7.24 | 7.39 | 195220 | 14245 | 2.29% |
| 2025-06-17 | 7.50 | 7.44 | -0.02 | -0.27% | 7.39 | 7.68 | 303838 | 22840 | 3.57% |
| 2025-06-16 | 7.40 | 7.46 | 0.06 | 0.81% | 7.36 | 7.63 | 270123 | 20235 | 3.17% |
| 2025-06-13 | 7.59 | 7.40 | -0.24 | -3.14% | 7.37 | 7.84 | 433092 | 32666 | 5.09% |
| 2025-06-12 | 7.59 | 7.64 | 0.02 | 0.26% | 7.54 | 7.77 | 392627 | 29918 | 4.61% |
| 2025-06-11 | 7.58 | 7.62 | 0.02 | 0.26% | 7.50 | 7.72 | 467748 | 35604 | 5.49% |
| 2025-06-10 | 7.87 | 7.60 | -0.14 | -1.81% | 7.55 | 7.90 | 923333 | 71245 | 10.84% |
| 2025-06-09 | 7.08 | 7.74 | 0.70 | 9.94% | 7.05 | 7.74 | 596120 | 44746 | 7.00% |
| 2025-06-06 | 7.02 | 7.04 | 0.03 | 0.43% | 6.97 | 7.09 | 96030 | 6741 | 1.13% |
| 2025-06-05 | 7.13 | 7.01 | -0.12 | -1.68% | 6.96 | 7.20 | 156238 | 10995 | 1.83% |
| 2025-06-04 | 7.16 | 7.13 | -0.02 | -0.28% | 7.07 | 7.30 | 234506 | 16703 | 2.75% |
| 2025-06-03 | 6.85 | 7.15 | 0.24 | 3.47% | 6.84 | 7.18 | 335453 | 23691 | 3.94% |
| 2025-05-30 | 6.83 | 6.91 | 0.05 | 0.73% | 6.82 | 7.04 | 179924 | 12536 | 2.11% |
| 2025-05-29 | 6.71 | 6.86 | 0.15 | 2.24% | 6.66 | 6.86 | 114415 | 7791 | 1.34% |
| 2025-05-28 | 6.78 | 6.71 | -0.08 | -1.18% | 6.69 | 6.80 | 66893 | 4504 | 0.79% |
| 2025-05-27 | 6.67 | 6.79 | 0.12 | 1.80% | 6.63 | 6.79 | 97420 | 6562 | 1.14% |
| 2025-05-26 | 6.78 | 6.67 | -0.11 | -1.62% | 6.63 | 6.79 | 103514 | 6924 | 1.22% |
| 2025-05-23 | 6.71 | 6.78 | 0.06 | 0.89% | 6.71 | 6.92 | 150991 | 10332 | 1.77% |
| 2025-05-22 | 6.78 | 6.72 | -0.10 | -1.47% | 6.69 | 6.80 | 82154 | 5543 | 0.96% |
| 2025-05-21 | 6.77 | 6.82 | 0.02 | 0.29% | 6.77 | 6.86 | 103525 | 7064 | 1.22% |
| 2025-05-20 | 6.70 | 6.80 | 0.13 | 1.95% | 6.68 | 6.83 | 135271 | 9168 | 1.59% |
| 2025-05-19 | 6.73 | 6.67 | -0.06 | -0.89% | 6.62 | 6.74 | 100170 | 6670 | 1.18% |
| 2025-05-16 | 6.60 | 6.73 | 0.14 | 2.12% | 6.59 | 6.76 | 166400 | 11135 | 1.95% |
| 2025-05-15 | 6.59 | 6.59 | 0.01 | 0.15% | 6.55 | 6.64 | 90655 | 5982 | 1.06% |
| 2025-05-14 | 6.59 | 6.58 | -0.01 | -0.15% | 6.53 | 6.62 | 77748 | 5103 | 0.91% |
| 2025-05-13 | 6.58 | 6.59 | 0.04 | 0.61% | 6.54 | 6.61 | 85838 | 5647 | 1.01% |
| 2025-05-12 | 6.59 | 6.55 | -0.04 | -0.61% | 6.51 | 6.62 | 82132 | 5371 | 0.96% |
| 2025-05-09 | 6.58 | 6.59 | -0.01 | -0.15% | 6.55 | 6.63 | 62980 | 4151 | 0.74% |
| 2025-05-08 | 6.55 | 6.60 | 0.04 | 0.61% | 6.52 | 6.62 | 75131 | 4950 | 0.88% |
| 2025-05-07 | 6.58 | 6.56 | 0.03 | 0.46% | 6.50 | 6.63 | 89176 | 5849 | 1.05% |
| 2025-05-06 | 6.45 | 6.53 | 0.10 | 1.56% | 6.45 | 6.53 | 86098 | 5597 | 1.01% |
| 2025-04-30 | 6.43 | 6.43 | -0.02 | -0.31% | 6.42 | 6.51 | 64877 | 4190 | 0.76% |
| 2025-04-29 | 6.41 | 6.45 | 0.01 | 0.16% | 6.41 | 6.48 | 57956 | 3737 | 0.68% |
| 2025-04-28 | 6.59 | 6.44 | -0.14 | -2.13% | 6.40 | 6.59 | 94006 | 6065 | 1.10% |
| 2025-04-25 | 6.63 | 6.58 | -0.06 | -0.90% | 6.57 | 6.69 | 83079 | 5489 | 0.98% |
| 2025-04-24 | 6.60 | 6.64 | 0.04 | 0.61% | 6.60 | 6.71 | 93350 | 6212 | 1.10% |