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 | 7.84 | 7.94 | 0.14 | 1.79% | 7.76 | 7.94 | 110922 | 8703 | 2.32% |
| 2025-07-31 | 7.85 | 7.80 | -0.10 | -1.27% | 7.77 | 7.96 | 137934 | 10823 | 2.88% |
| 2025-07-30 | 8.08 | 7.90 | -0.17 | -2.11% | 7.83 | 8.08 | 142654 | 11309 | 2.98% |
| 2025-07-29 | 8.14 | 8.07 | -0.07 | -0.86% | 7.96 | 8.16 | 170683 | 13688 | 3.56% |
| 2025-07-28 | 8.16 | 8.14 | -0.03 | -0.37% | 8.12 | 8.20 | 116373 | 9494 | 2.43% |
| 2025-07-25 | 8.35 | 8.17 | -0.16 | -1.92% | 8.16 | 8.37 | 159601 | 13089 | 3.33% |
| 2025-07-24 | 8.15 | 8.33 | 0.17 | 2.08% | 8.12 | 8.40 | 214745 | 17853 | 4.49% |
| 2025-07-23 | 8.40 | 8.16 | -0.21 | -2.51% | 8.14 | 8.43 | 191024 | 15761 | 3.99% |
| 2025-07-22 | 8.41 | 8.37 | 0.02 | 0.24% | 8.23 | 8.41 | 225480 | 18750 | 4.71% |
| 2025-07-21 | 8.21 | 8.35 | 0.23 | 2.83% | 8.20 | 8.40 | 293128 | 24359 | 6.12% |
| 2025-07-18 | 8.10 | 8.12 | 0.04 | 0.50% | 8.03 | 8.16 | 156277 | 12635 | 3.26% |
| 2025-07-17 | 8.13 | 8.08 | -0.03 | -0.37% | 8.06 | 8.15 | 124897 | 10098 | 2.61% |
| 2025-07-16 | 8.13 | 8.11 | -0.02 | -0.25% | 8.08 | 8.18 | 143886 | 11682 | 3.01% |
| 2025-07-15 | 8.26 | 8.13 | -0.22 | -2.63% | 8.05 | 8.29 | 268122 | 21815 | 5.60% |
| 2025-07-14 | 8.21 | 8.35 | 0.15 | 1.83% | 8.17 | 8.45 | 294818 | 24660 | 6.16% |
| 2025-07-11 | 8.26 | 8.20 | -0.08 | -0.97% | 8.08 | 8.29 | 223487 | 18235 | 4.67% |
| 2025-07-10 | 8.25 | 8.28 | 0.03 | 0.36% | 8.19 | 8.34 | 227126 | 18744 | 4.74% |
| 2025-07-09 | 8.29 | 8.25 | -0.03 | -0.36% | 8.21 | 8.40 | 297976 | 24704 | 6.22% |
| 2025-07-08 | 8.31 | 8.28 | -0.03 | -0.36% | 8.16 | 8.37 | 420752 | 34678 | 8.79% |
| 2025-07-07 | 7.84 | 8.31 | 0.46 | 5.86% | 7.82 | 8.42 | 551576 | 45056 | 11.52% |
| 2025-07-04 | 7.98 | 7.85 | -0.16 | -2.00% | 7.82 | 8.01 | 197929 | 15641 | 4.13% |
| 2025-07-03 | 7.94 | 8.01 | 0.08 | 1.01% | 7.88 | 8.04 | 245169 | 19537 | 5.12% |
| 2025-07-02 | 7.90 | 7.93 | 0.01 | 0.13% | 7.83 | 7.99 | 188331 | 14923 | 3.93% |
| 2025-07-01 | 7.90 | 7.92 | 0.00 | 0.00% | 7.81 | 7.95 | 176757 | 13924 | 3.69% |
| 2025-06-30 | 7.92 | 7.92 | 0.00 | 0.00% | 7.83 | 7.98 | 222168 | 17538 | 4.64% |
| 2025-06-27 | 7.76 | 7.92 | 0.18 | 2.33% | 7.74 | 7.99 | 296645 | 23457 | 6.20% |
| 2025-06-26 | 7.80 | 7.74 | -0.06 | -0.77% | 7.73 | 7.84 | 200131 | 15587 | 4.18% |
| 2025-06-25 | 7.70 | 7.80 | 0.07 | 0.91% | 7.65 | 7.83 | 257717 | 19983 | 5.38% |
| 2025-06-24 | 7.50 | 7.73 | 0.23 | 3.07% | 7.46 | 7.82 | 263160 | 20180 | 5.50% |
| 2025-06-23 | 7.31 | 7.50 | 0.11 | 1.49% | 7.28 | 7.50 | 178762 | 13315 | 3.73% |
| 2025-06-20 | 7.47 | 7.39 | -0.08 | -1.07% | 7.39 | 7.59 | 177708 | 13272 | 3.71% |
| 2025-06-19 | 7.65 | 7.47 | -0.21 | -2.73% | 7.43 | 7.68 | 259333 | 19499 | 5.42% |
| 2025-06-18 | 7.70 | 7.68 | -0.05 | -0.65% | 7.61 | 7.80 | 223895 | 17193 | 4.68% |
| 2025-06-17 | 7.97 | 7.73 | -0.14 | -1.78% | 7.65 | 8.00 | 329391 | 25555 | 6.88% |
| 2025-06-16 | 7.84 | 7.87 | 0.17 | 2.21% | 7.75 | 8.16 | 369372 | 29186 | 7.71% |
| 2025-06-13 | 8.00 | 7.70 | -0.37 | -4.58% | 7.69 | 8.04 | 464825 | 36188 | 9.71% |
| 2025-06-12 | 7.97 | 8.07 | -0.12 | -1.47% | 7.90 | 8.20 | 596763 | 47709 | 12.46% |
| 2025-06-11 | 7.85 | 8.19 | 0.19 | 2.38% | 7.72 | 8.80 | 1006627 | 83455 | 21.02% |
| 2025-06-10 | 7.75 | 8.00 | 0.22 | 2.83% | 7.67 | 8.08 | 828134 | 65455 | 17.30% |
| 2025-06-09 | 7.66 | 7.80 | 0.13 | 1.69% | 7.45 | 7.84 | 628699 | 48048 | 13.13% |
| 2025-06-06 | 7.86 | 7.67 | -0.07 | -0.90% | 7.61 | 8.35 | 1058157 | 83900 | 22.10% |
| 2025-06-05 | 7.25 | 7.74 | 0.70 | 9.94% | 7.25 | 7.74 | 368952 | 27873 | 7.71% |
| 2025-06-04 | 6.98 | 7.04 | 0.06 | 0.86% | 6.98 | 7.10 | 66661 | 4698 | 1.39% |
| 2025-06-03 | 6.94 | 6.98 | 0.01 | 0.14% | 6.90 | 7.03 | 79336 | 5545 | 1.66% |
| 2025-05-30 | 7.17 | 6.97 | -0.23 | -3.19% | 6.94 | 7.20 | 151588 | 10649 | 3.17% |
| 2025-05-29 | 7.08 | 7.20 | 0.15 | 2.13% | 7.05 | 7.21 | 121230 | 8698 | 2.53% |
| 2025-05-28 | 7.11 | 7.05 | -0.06 | -0.84% | 7.00 | 7.15 | 72656 | 5136 | 1.52% |
| 2025-05-27 | 7.03 | 7.11 | 0.05 | 0.71% | 7.00 | 7.13 | 87975 | 6223 | 1.84% |
| 2025-05-26 | 6.97 | 7.06 | 0.08 | 1.15% | 6.97 | 7.09 | 71002 | 4999 | 1.48% |
| 2025-05-23 | 7.08 | 6.98 | -0.13 | -1.83% | 6.97 | 7.18 | 100443 | 7104 | 2.10% |
| 2025-05-22 | 7.15 | 7.11 | -0.05 | -0.70% | 7.07 | 7.23 | 88384 | 6320 | 1.85% |
| 2025-05-21 | 7.21 | 7.16 | -0.08 | -1.10% | 7.11 | 7.25 | 82375 | 5896 | 1.72% |
| 2025-05-20 | 7.21 | 7.24 | 0.05 | 0.70% | 7.13 | 7.24 | 74333 | 5356 | 1.55% |
| 2025-05-19 | 7.10 | 7.19 | 0.11 | 1.55% | 7.02 | 7.20 | 86817 | 6190 | 1.81% |
| 2025-05-16 | 6.95 | 7.08 | 0.09 | 1.29% | 6.95 | 7.15 | 87450 | 6194 | 1.83% |
| 2025-05-15 | 7.08 | 6.99 | -0.10 | -1.41% | 6.96 | 7.08 | 73055 | 5112 | 1.53% |
| 2025-05-14 | 7.13 | 7.09 | -0.06 | -0.84% | 7.03 | 7.17 | 101374 | 7177 | 2.12% |
| 2025-05-13 | 7.25 | 7.15 | -0.05 | -0.69% | 7.12 | 7.26 | 87370 | 6282 | 1.82% |
| 2025-05-12 | 7.24 | 7.20 | 0.03 | 0.42% | 7.16 | 7.25 | 84623 | 6091 | 1.77% |
| 2025-05-09 | 7.20 | 7.17 | -0.03 | -0.42% | 7.13 | 7.27 | 107100 | 7702 | 2.24% |
| 2025-05-08 | 7.11 | 7.20 | 0.07 | 0.98% | 7.07 | 7.23 | 102588 | 7374 | 2.14% |
| 2025-05-07 | 7.14 | 7.13 | 0.02 | 0.28% | 7.08 | 7.19 | 126482 | 9022 | 2.64% |
| 2025-05-06 | 7.01 | 7.11 | 0.16 | 2.30% | 7.00 | 7.12 | 122889 | 8681 | 2.57% |
| 2025-04-30 | 6.83 | 6.95 | 0.11 | 1.61% | 6.80 | 6.98 | 127803 | 8839 | 2.67% |
| 2025-04-29 | 6.92 | 6.84 | -0.06 | -0.87% | 6.76 | 6.95 | 163384 | 11125 | 3.41% |
| 2025-04-28 | 6.86 | 6.90 | -0.02 | -0.29% | 6.85 | 7.01 | 138677 | 9606 | 2.90% |
| 2025-04-25 | 6.95 | 6.92 | 0.13 | 1.91% | 6.85 | 7.05 | 222653 | 15471 | 4.65% |