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 | 8.06 | 8.19 | 0.11 | 1.36% | 8.06 | 8.33 | 180744 | 14857 | 1.52% |
| 2025-07-31 | 8.31 | 8.08 | -0.26 | -3.12% | 8.06 | 8.31 | 176352 | 14356 | 1.48% |
| 2025-07-30 | 8.31 | 8.34 | 0.02 | 0.24% | 8.26 | 8.36 | 108127 | 8997 | 0.91% |
| 2025-07-29 | 8.25 | 8.32 | 0.07 | 0.85% | 8.22 | 8.34 | 167492 | 13872 | 1.41% |
| 2025-07-28 | 8.40 | 8.25 | -0.12 | -1.43% | 8.24 | 8.45 | 192963 | 16033 | 1.62% |
| 2025-07-25 | 8.45 | 8.37 | -0.08 | -0.95% | 8.32 | 8.51 | 234885 | 19682 | 1.97% |
| 2025-07-24 | 8.32 | 8.45 | 0.13 | 1.56% | 8.28 | 8.47 | 316512 | 26609 | 2.66% |
| 2025-07-23 | 8.60 | 8.32 | -0.40 | -4.59% | 8.32 | 8.62 | 421735 | 35498 | 3.54% |
| 2025-07-22 | 8.61 | 8.72 | -0.07 | -0.80% | 8.39 | 8.74 | 724101 | 61568 | 6.08% |
| 2025-07-21 | 8.15 | 8.79 | 0.80 | 10.01% | 8.08 | 8.79 | 668830 | 56945 | 5.61% |
| 2025-07-18 | 8.01 | 7.99 | -0.01 | -0.13% | 7.97 | 8.04 | 73511 | 5875 | 0.62% |
| 2025-07-17 | 8.03 | 8.00 | -0.03 | -0.37% | 7.98 | 8.05 | 74647 | 5978 | 0.63% |
| 2025-07-16 | 8.07 | 8.03 | -0.02 | -0.25% | 7.96 | 8.16 | 104565 | 8382 | 0.88% |
| 2025-07-15 | 8.18 | 8.05 | -0.14 | -1.71% | 8.02 | 8.23 | 130950 | 10601 | 1.10% |
| 2025-07-14 | 8.08 | 8.19 | 0.08 | 0.99% | 8.08 | 8.25 | 153610 | 12547 | 1.29% |
| 2025-07-11 | 8.23 | 8.11 | -0.08 | -0.98% | 8.05 | 8.30 | 168811 | 13700 | 1.42% |
| 2025-07-10 | 8.12 | 8.19 | 0.07 | 0.86% | 8.10 | 8.28 | 235219 | 19206 | 1.97% |
| 2025-07-09 | 8.16 | 8.12 | 0.29 | 3.70% | 8.02 | 8.44 | 489980 | 40264 | 4.11% |
| 2025-07-08 | 7.68 | 7.83 | 0.13 | 1.69% | 7.67 | 7.88 | 160170 | 12505 | 1.34% |
| 2025-07-07 | 7.59 | 7.70 | 0.14 | 1.85% | 7.54 | 7.73 | 119097 | 9112 | 1.00% |
| 2025-07-04 | 7.53 | 7.56 | 0.03 | 0.40% | 7.51 | 7.59 | 87990 | 6656 | 0.74% |
| 2025-07-03 | 7.52 | 7.53 | 0.02 | 0.27% | 7.45 | 7.54 | 88691 | 6655 | 0.74% |
| 2025-07-02 | 7.40 | 7.51 | 0.12 | 1.62% | 7.39 | 7.51 | 101745 | 7589 | 0.85% |
| 2025-07-01 | 7.40 | 7.39 | -0.01 | -0.14% | 7.37 | 7.42 | 60827 | 4496 | 0.51% |
| 2025-06-30 | 7.39 | 7.40 | -0.01 | -0.13% | 7.36 | 7.42 | 50319 | 3716 | 0.42% |
| 2025-06-27 | 7.36 | 7.41 | 0.07 | 0.95% | 7.34 | 7.43 | 83412 | 6173 | 0.70% |
| 2025-06-26 | 7.33 | 7.34 | 0.01 | 0.14% | 7.31 | 7.36 | 77494 | 5684 | 0.65% |
| 2025-06-25 | 7.33 | 7.33 | 0.02 | 0.27% | 7.28 | 7.34 | 65047 | 4755 | 0.55% |
| 2025-06-24 | 7.31 | 7.31 | 0.01 | 0.14% | 7.28 | 7.34 | 80307 | 5874 | 0.67% |
| 2025-06-23 | 7.35 | 7.30 | -0.06 | -0.82% | 7.25 | 7.38 | 79560 | 5798 | 0.67% |
| 2025-06-20 | 7.34 | 7.36 | 0.03 | 0.41% | 7.33 | 7.42 | 63169 | 4662 | 0.53% |
| 2025-06-19 | 7.39 | 7.33 | -0.08 | -1.08% | 7.32 | 7.45 | 77059 | 5694 | 0.65% |
| 2025-06-18 | 7.38 | 7.41 | 0.01 | 0.14% | 7.31 | 7.43 | 77691 | 5734 | 0.65% |
| 2025-06-17 | 7.40 | 7.40 | 0.03 | 0.41% | 7.35 | 7.43 | 63924 | 4717 | 0.54% |
| 2025-06-16 | 7.38 | 7.37 | -0.01 | -0.14% | 7.34 | 7.40 | 56472 | 4162 | 0.47% |
| 2025-06-13 | 7.47 | 7.38 | -0.09 | -1.20% | 7.37 | 7.48 | 77716 | 5762 | 0.65% |
| 2025-06-12 | 7.48 | 7.47 | -0.02 | -0.27% | 7.45 | 7.54 | 65104 | 4870 | 0.55% |
| 2025-06-11 | 7.47 | 7.49 | 0.04 | 0.54% | 7.45 | 7.53 | 56909 | 4267 | 0.48% |
| 2025-06-10 | 7.54 | 7.45 | -0.09 | -1.19% | 7.43 | 7.57 | 107377 | 8039 | 0.90% |
| 2025-06-09 | 7.59 | 7.54 | -0.03 | -0.40% | 7.48 | 7.59 | 68494 | 5159 | 0.57% |
| 2025-06-06 | 7.55 | 7.57 | 0.02 | 0.26% | 7.51 | 7.60 | 81464 | 6155 | 0.68% |
| 2025-06-05 | 7.58 | 7.55 | -0.02 | -0.26% | 7.51 | 7.60 | 76295 | 5752 | 0.64% |
| 2025-06-04 | 7.54 | 7.57 | 0.00 | 0.00% | 7.51 | 7.59 | 86453 | 6538 | 0.73% |
| 2025-06-03 | 7.79 | 7.57 | -0.23 | -2.95% | 7.52 | 7.82 | 223048 | 16931 | 1.87% |
| 2025-05-30 | 7.62 | 7.80 | 0.18 | 2.36% | 7.61 | 7.95 | 301388 | 23517 | 2.53% |
| 2025-05-29 | 7.65 | 7.62 | -0.03 | -0.39% | 7.56 | 7.67 | 93568 | 7101 | 0.79% |
| 2025-05-28 | 7.66 | 7.65 | 0.01 | 0.13% | 7.61 | 7.70 | 74197 | 5675 | 0.62% |
| 2025-05-27 | 7.67 | 7.64 | -0.06 | -0.78% | 7.56 | 7.71 | 82290 | 6273 | 0.69% |
| 2025-05-26 | 7.77 | 7.70 | -0.07 | -0.90% | 7.67 | 7.83 | 73558 | 5684 | 0.62% |
| 2025-05-23 | 7.71 | 7.77 | 0.11 | 1.44% | 7.68 | 7.83 | 87002 | 6761 | 0.73% |
| 2025-05-22 | 7.74 | 7.66 | -0.06 | -0.78% | 7.64 | 7.76 | 42472 | 3268 | 0.36% |
| 2025-05-21 | 7.64 | 7.72 | 0.09 | 1.18% | 7.63 | 7.74 | 58325 | 4487 | 0.49% |
| 2025-05-20 | 7.58 | 7.63 | 0.06 | 0.79% | 7.53 | 7.70 | 67731 | 5150 | 0.57% |
| 2025-05-19 | 7.51 | 7.57 | 0.06 | 0.80% | 7.49 | 7.58 | 49873 | 3766 | 0.42% |
| 2025-05-16 | 7.67 | 7.51 | -0.14 | -1.83% | 7.47 | 7.67 | 65593 | 4937 | 0.55% |
| 2025-05-15 | 7.67 | 7.65 | 0.01 | 0.13% | 7.60 | 7.69 | 50610 | 3874 | 0.42% |
| 2025-05-14 | 7.71 | 7.64 | -0.03 | -0.39% | 7.57 | 7.71 | 49980 | 3820 | 0.42% |
| 2025-05-13 | 7.75 | 7.67 | -0.01 | -0.13% | 7.62 | 7.75 | 51967 | 3981 | 0.44% |
| 2025-05-12 | 7.59 | 7.68 | 0.07 | 0.92% | 7.50 | 7.69 | 102190 | 7789 | 0.86% |
| 2025-05-09 | 7.44 | 7.61 | 0.20 | 2.70% | 7.41 | 7.65 | 124472 | 9346 | 1.04% |
| 2025-05-08 | 7.45 | 7.41 | -0.07 | -0.94% | 7.40 | 7.51 | 101921 | 7577 | 0.86% |
| 2025-05-07 | 7.57 | 7.48 | 0.02 | 0.27% | 7.42 | 7.62 | 83759 | 6279 | 0.70% |
| 2025-05-06 | 7.44 | 7.46 | 0.06 | 0.81% | 7.37 | 7.52 | 88434 | 6586 | 0.74% |
| 2025-04-30 | 7.56 | 7.40 | -0.13 | -1.73% | 7.39 | 7.56 | 119776 | 8917 | 1.01% |
| 2025-04-29 | 7.70 | 7.53 | -0.13 | -1.70% | 7.50 | 7.74 | 104578 | 7939 | 0.88% |
| 2025-04-28 | 8.23 | 8.10 | -0.13 | -1.58% | 8.05 | 8.23 | 89682 | 7290 | 0.75% |
| 2025-04-25 | 8.16 | 8.23 | 0.08 | 0.98% | 8.13 | 8.26 | 100351 | 8243 | 0.84% |
| 2025-04-24 | 8.02 | 8.15 | 0.11 | 1.37% | 8.00 | 8.16 | 90505 | 7311 | 0.76% |