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 | 8.16 | 8.24 | 0.09 | 1.10% | 8.15 | 8.41 | 585433 | 48475 | 1.45% |
| 2025-07-31 | 8.45 | 8.15 | -0.39 | -4.57% | 8.10 | 8.50 | 1034632 | 85544 | 2.56% |
| 2025-07-30 | 8.67 | 8.54 | -0.18 | -2.06% | 8.45 | 8.80 | 719084 | 61966 | 1.78% |
| 2025-07-29 | 8.56 | 8.72 | 0.16 | 1.87% | 8.51 | 8.72 | 555156 | 47868 | 1.37% |
| 2025-07-28 | 8.56 | 8.56 | -0.06 | -0.70% | 8.46 | 8.64 | 462909 | 39553 | 1.15% |
| 2025-07-25 | 8.80 | 8.62 | -0.20 | -2.27% | 8.61 | 8.81 | 602844 | 52338 | 1.49% |
| 2025-07-24 | 8.52 | 8.82 | 0.26 | 3.04% | 8.47 | 8.83 | 933343 | 81114 | 2.31% |
| 2025-07-23 | 8.81 | 8.56 | -0.14 | -1.61% | 8.55 | 8.91 | 1093239 | 95496 | 2.71% |
| 2025-07-22 | 8.46 | 8.70 | 0.23 | 2.72% | 8.41 | 8.78 | 1134019 | 97748 | 2.81% |
| 2025-07-21 | 8.40 | 8.47 | 0.11 | 1.32% | 8.33 | 8.54 | 816811 | 68920 | 2.02% |
| 2025-07-18 | 8.34 | 8.36 | -0.07 | -0.83% | 8.34 | 8.75 | 1205090 | 102227 | 2.98% |
| 2025-07-17 | 8.60 | 8.43 | 0.27 | 3.31% | 8.34 | 8.79 | 1939325 | 165679 | 4.80% |
| 2025-07-16 | 8.16 | 8.16 | -0.02 | -0.24% | 8.04 | 8.18 | 558927 | 45361 | 1.38% |
| 2025-07-15 | 8.30 | 8.18 | -0.17 | -2.04% | 8.11 | 8.37 | 733115 | 60221 | 1.81% |
| 2025-07-14 | 8.30 | 8.35 | 0.01 | 0.12% | 8.25 | 8.51 | 867032 | 72470 | 2.15% |
| 2025-07-11 | 8.39 | 8.34 | -0.06 | -0.71% | 8.25 | 8.43 | 857419 | 71348 | 2.12% |
| 2025-07-10 | 8.12 | 8.40 | 0.23 | 2.82% | 8.12 | 8.48 | 1584708 | 132777 | 3.92% |
| 2025-07-09 | 8.18 | 8.17 | -0.06 | -0.73% | 8.14 | 8.30 | 918026 | 75333 | 2.27% |
| 2025-07-08 | 7.81 | 8.23 | 0.41 | 5.24% | 7.80 | 8.34 | 1399255 | 113820 | 3.46% |
| 2025-07-07 | 7.84 | 7.82 | -0.07 | -0.89% | 7.80 | 7.93 | 362608 | 28443 | 0.90% |
| 2025-07-04 | 8.08 | 7.89 | -0.06 | -0.75% | 7.82 | 8.14 | 711709 | 56412 | 1.76% |
| 2025-07-03 | 7.93 | 7.95 | -0.07 | -0.87% | 7.83 | 7.99 | 792792 | 62693 | 1.96% |
| 2025-07-02 | 7.68 | 8.02 | 0.43 | 5.67% | 7.64 | 8.10 | 1495422 | 117624 | 3.70% |
| 2025-07-01 | 7.65 | 7.59 | -0.09 | -1.17% | 7.52 | 7.65 | 427373 | 32397 | 1.06% |
| 2025-06-30 | 7.56 | 7.68 | 0.22 | 2.95% | 7.52 | 7.74 | 686709 | 52335 | 1.70% |
| 2025-06-27 | 7.41 | 7.46 | 0.08 | 1.08% | 7.39 | 7.53 | 468001 | 35006 | 1.16% |
| 2025-06-26 | 7.42 | 7.38 | -0.05 | -0.67% | 7.37 | 7.51 | 463995 | 34518 | 1.15% |
| 2025-06-25 | 7.40 | 7.43 | 0.03 | 0.41% | 7.32 | 7.44 | 428837 | 31638 | 1.06% |
| 2025-06-24 | 7.30 | 7.40 | 0.11 | 1.51% | 7.30 | 7.41 | 390319 | 28752 | 0.97% |
| 2025-06-23 | 7.17 | 7.29 | 0.05 | 0.69% | 7.11 | 7.31 | 402812 | 29136 | 1.00% |
| 2025-06-20 | 7.25 | 7.24 | 0.07 | 0.98% | 7.20 | 7.40 | 552451 | 40369 | 1.37% |
| 2025-06-19 | 7.27 | 7.17 | -0.13 | -1.78% | 7.15 | 7.37 | 446552 | 32365 | 1.11% |
| 2025-06-18 | 7.32 | 7.30 | -0.06 | -0.82% | 7.28 | 7.37 | 287030 | 20986 | 0.71% |
| 2025-06-17 | 7.35 | 7.36 | -0.01 | -0.14% | 7.30 | 7.38 | 315529 | 23180 | 0.78% |
| 2025-06-16 | 7.33 | 7.37 | 0.03 | 0.41% | 7.26 | 7.39 | 550027 | 40240 | 1.36% |
| 2025-06-13 | 7.50 | 7.34 | -0.19 | -2.52% | 7.32 | 7.51 | 468690 | 34663 | 1.16% |
| 2025-06-12 | 7.59 | 7.53 | -0.06 | -0.79% | 7.50 | 7.59 | 284204 | 21388 | 0.70% |
| 2025-06-11 | 7.50 | 7.59 | 0.09 | 1.20% | 7.48 | 7.65 | 351331 | 26731 | 0.87% |
| 2025-06-10 | 7.58 | 7.50 | -0.10 | -1.32% | 7.46 | 7.63 | 329875 | 24887 | 0.82% |
| 2025-06-09 | 7.49 | 7.60 | 0.10 | 1.33% | 7.48 | 7.60 | 369666 | 27973 | 0.92% |
| 2025-06-06 | 7.53 | 7.50 | -0.02 | -0.27% | 7.48 | 7.55 | 197487 | 14834 | 0.49% |
| 2025-06-05 | 7.54 | 7.52 | -0.03 | -0.40% | 7.48 | 7.57 | 233229 | 17519 | 0.58% |
| 2025-06-04 | 7.49 | 7.55 | 0.06 | 0.80% | 7.48 | 7.56 | 296872 | 22341 | 0.73% |
| 2025-06-03 | 7.52 | 7.49 | -0.09 | -1.19% | 7.45 | 7.56 | 411269 | 30802 | 1.02% |
| 2025-05-30 | 7.64 | 7.58 | -0.10 | -1.30% | 7.53 | 7.65 | 272285 | 20610 | 0.67% |
| 2025-05-29 | 7.58 | 7.68 | 0.13 | 1.72% | 7.56 | 7.68 | 227294 | 17349 | 0.56% |
| 2025-05-28 | 7.61 | 7.55 | -0.08 | -1.05% | 7.53 | 7.65 | 183664 | 13906 | 0.45% |
| 2025-05-27 | 7.66 | 7.63 | -0.05 | -0.65% | 7.55 | 7.68 | 270282 | 20520 | 0.67% |
| 2025-05-26 | 7.72 | 7.68 | 0.02 | 0.26% | 7.65 | 7.76 | 200181 | 15396 | 0.50% |
| 2025-05-23 | 7.74 | 7.66 | -0.08 | -1.03% | 7.64 | 7.83 | 305815 | 23678 | 0.76% |
| 2025-05-22 | 7.84 | 7.74 | -0.13 | -1.65% | 7.73 | 7.86 | 299685 | 23323 | 0.74% |
| 2025-05-21 | 7.89 | 7.87 | -0.03 | -0.38% | 7.85 | 7.94 | 243822 | 19232 | 0.60% |
| 2025-05-20 | 7.91 | 7.90 | 0.00 | 0.00% | 7.85 | 7.93 | 212837 | 16794 | 0.53% |
| 2025-05-19 | 7.86 | 7.90 | 0.00 | 0.00% | 7.79 | 7.92 | 258411 | 20320 | 0.64% |
| 2025-05-16 | 7.88 | 7.90 | -0.01 | -0.13% | 7.86 | 8.00 | 247463 | 19603 | 0.61% |
| 2025-05-15 | 8.08 | 7.91 | -0.25 | -3.06% | 7.90 | 8.09 | 356847 | 28447 | 0.88% |
| 2025-05-14 | 8.01 | 8.16 | 0.07 | 0.87% | 7.89 | 8.17 | 657834 | 52691 | 1.63% |
| 2025-05-13 | 8.05 | 8.09 | 0.12 | 1.51% | 8.01 | 8.33 | 1028893 | 84185 | 2.55% |
| 2025-05-12 | 7.88 | 7.97 | 0.15 | 1.92% | 7.86 | 7.98 | 468297 | 37052 | 1.16% |
| 2025-05-09 | 7.86 | 7.82 | -0.04 | -0.51% | 7.73 | 7.87 | 456068 | 35460 | 1.13% |
| 2025-05-08 | 7.72 | 7.86 | 0.10 | 1.29% | 7.69 | 7.89 | 432457 | 33879 | 1.07% |
| 2025-05-07 | 7.85 | 7.76 | 0.00 | 0.00% | 7.71 | 7.93 | 405456 | 31601 | 1.00% |
| 2025-05-06 | 7.66 | 7.76 | 0.10 | 1.31% | 7.66 | 7.79 | 379240 | 29347 | 0.94% |
| 2025-04-30 | 7.46 | 7.66 | 0.20 | 2.68% | 7.46 | 7.76 | 576432 | 43999 | 1.43% |
| 2025-04-29 | 7.58 | 7.46 | -0.10 | -1.32% | 7.44 | 7.59 | 363828 | 27269 | 0.90% |
| 2025-04-28 | 7.63 | 7.56 | -0.23 | -2.95% | 7.55 | 7.74 | 481121 | 36733 | 1.19% |
| 2025-04-25 | 7.77 | 7.79 | 0.02 | 0.26% | 7.75 | 7.85 | 232556 | 18155 | 0.58% |
| 2025-04-24 | 7.90 | 7.77 | -0.13 | -1.65% | 7.77 | 7.94 | 290699 | 22787 | 0.72% |