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 | 8.01 | 8.00 | -0.01 | -0.12% | 7.91 | 8.06 | 179554 | 14348 | 3.96% |
| 2025-07-31 | 8.11 | 8.01 | -0.13 | -1.60% | 7.98 | 8.19 | 209453 | 16916 | 4.62% |
| 2025-07-30 | 8.26 | 8.14 | -0.13 | -1.57% | 8.06 | 8.30 | 270267 | 22060 | 5.97% |
| 2025-07-29 | 8.31 | 8.27 | -0.05 | -0.60% | 8.14 | 8.33 | 286221 | 23473 | 6.32% |
| 2025-07-28 | 8.29 | 8.32 | 0.08 | 0.97% | 8.22 | 8.46 | 332423 | 27615 | 7.34% |
| 2025-07-25 | 8.35 | 8.24 | -0.12 | -1.44% | 8.22 | 8.37 | 284475 | 23487 | 6.28% |
| 2025-07-24 | 8.34 | 8.36 | 0.02 | 0.24% | 8.30 | 8.42 | 384372 | 32074 | 8.49% |
| 2025-07-23 | 8.86 | 8.34 | -0.62 | -6.92% | 8.33 | 8.86 | 762494 | 64844 | 16.83% |
| 2025-07-22 | 8.39 | 8.96 | 0.53 | 6.29% | 8.35 | 8.97 | 876613 | 76418 | 19.35% |
| 2025-07-21 | 8.24 | 8.43 | 0.36 | 4.46% | 8.12 | 8.51 | 653110 | 54502 | 14.42% |
| 2025-07-18 | 8.03 | 8.07 | 0.06 | 0.75% | 7.92 | 8.07 | 326643 | 26167 | 7.21% |
| 2025-07-17 | 7.91 | 8.01 | 0.10 | 1.26% | 7.85 | 8.01 | 305684 | 24330 | 6.75% |
| 2025-07-16 | 7.90 | 7.91 | 0.03 | 0.38% | 7.83 | 7.95 | 278878 | 22033 | 6.16% |
| 2025-07-15 | 7.96 | 7.88 | 0.06 | 0.77% | 7.76 | 8.00 | 355052 | 27940 | 7.84% |
| 2025-07-14 | 7.71 | 7.82 | 0.06 | 0.77% | 7.71 | 7.86 | 215944 | 16892 | 4.77% |
| 2025-07-11 | 7.77 | 7.76 | -0.02 | -0.26% | 7.69 | 7.84 | 204486 | 15841 | 4.51% |
| 2025-07-10 | 7.79 | 7.78 | -0.05 | -0.64% | 7.71 | 7.82 | 250611 | 19461 | 5.53% |
| 2025-07-09 | 7.85 | 7.83 | 0.05 | 0.64% | 7.80 | 7.95 | 393496 | 30989 | 8.69% |
| 2025-07-08 | 7.75 | 7.78 | 0.01 | 0.13% | 7.71 | 7.79 | 208851 | 16217 | 4.61% |
| 2025-07-07 | 7.64 | 7.77 | 0.10 | 1.30% | 7.62 | 7.78 | 169181 | 13052 | 3.74% |
| 2025-07-04 | 7.79 | 7.67 | -0.12 | -1.54% | 7.66 | 7.80 | 200452 | 15437 | 4.43% |
| 2025-07-03 | 7.75 | 7.79 | 0.02 | 0.26% | 7.74 | 7.85 | 213107 | 16591 | 4.71% |
| 2025-07-02 | 7.81 | 7.77 | -0.07 | -0.89% | 7.70 | 7.85 | 275283 | 21387 | 6.08% |
| 2025-07-01 | 7.90 | 7.84 | -0.06 | -0.76% | 7.78 | 7.98 | 435321 | 34243 | 9.61% |
| 2025-06-30 | 7.64 | 7.90 | 0.28 | 3.67% | 7.63 | 7.92 | 554147 | 43455 | 12.23% |
| 2025-06-27 | 7.57 | 7.62 | 0.07 | 0.93% | 7.52 | 7.66 | 269180 | 20466 | 5.94% |
| 2025-06-26 | 7.51 | 7.55 | 0.04 | 0.53% | 7.49 | 7.72 | 355044 | 27015 | 7.84% |
| 2025-06-25 | 7.41 | 7.51 | 0.11 | 1.49% | 7.39 | 7.54 | 294789 | 22077 | 6.51% |
| 2025-06-24 | 7.34 | 7.40 | 0.04 | 0.54% | 7.26 | 7.45 | 272298 | 20114 | 6.01% |
| 2025-06-23 | 7.15 | 7.36 | 0.20 | 2.79% | 7.11 | 7.38 | 293128 | 21384 | 6.47% |
| 2025-06-20 | 7.23 | 7.16 | -0.08 | -1.10% | 7.13 | 7.33 | 288301 | 20756 | 6.37% |
| 2025-06-19 | 7.64 | 7.24 | -0.47 | -6.10% | 7.23 | 7.65 | 506184 | 37419 | 11.18% |
| 2025-06-18 | 7.65 | 7.71 | -0.07 | -0.90% | 7.62 | 7.82 | 452833 | 34840 | 10.00% |
| 2025-06-17 | 7.58 | 7.78 | 0.09 | 1.17% | 7.41 | 8.10 | 837385 | 64415 | 18.49% |
| 2025-06-16 | 7.75 | 7.69 | -0.11 | -1.41% | 7.68 | 7.90 | 644792 | 50085 | 14.24% |
| 2025-06-13 | 7.51 | 7.80 | 0.29 | 3.86% | 7.40 | 7.83 | 839585 | 64327 | 18.54% |
| 2025-06-12 | 7.62 | 7.51 | -0.13 | -1.70% | 7.48 | 7.63 | 297258 | 22378 | 6.56% |
| 2025-06-11 | 7.55 | 7.64 | 0.11 | 1.46% | 7.47 | 7.68 | 397289 | 30211 | 8.77% |
| 2025-06-10 | 7.55 | 7.53 | -0.09 | -1.18% | 7.42 | 7.63 | 405586 | 30563 | 8.95% |
| 2025-06-09 | 7.46 | 7.62 | 0.18 | 2.42% | 7.46 | 7.68 | 450094 | 34217 | 9.94% |
| 2025-06-06 | 7.53 | 7.44 | -0.03 | -0.40% | 7.43 | 7.60 | 324205 | 24331 | 7.16% |
| 2025-06-05 | 7.55 | 7.47 | -0.05 | -0.66% | 7.43 | 7.57 | 325680 | 24394 | 7.19% |
| 2025-06-04 | 7.54 | 7.52 | -0.06 | -0.79% | 7.49 | 7.65 | 335273 | 25252 | 7.40% |
| 2025-06-03 | 7.35 | 7.58 | 0.13 | 1.74% | 7.32 | 7.65 | 423718 | 31936 | 9.35% |
| 2025-05-30 | 7.76 | 7.45 | -0.37 | -4.73% | 7.39 | 7.76 | 578265 | 43612 | 12.77% |
| 2025-05-29 | 7.79 | 7.82 | -0.10 | -1.26% | 7.65 | 7.93 | 695210 | 54127 | 15.35% |
| 2025-05-28 | 7.67 | 7.92 | 0.25 | 3.26% | 7.52 | 8.05 | 992872 | 77350 | 21.92% |
| 2025-05-27 | 7.61 | 7.67 | 0.04 | 0.52% | 7.47 | 7.71 | 602219 | 45694 | 13.30% |
| 2025-05-26 | 7.66 | 7.63 | -0.14 | -1.80% | 7.57 | 7.72 | 518072 | 39526 | 11.44% |
| 2025-05-23 | 7.66 | 7.77 | 0.05 | 0.65% | 7.56 | 7.87 | 640572 | 49355 | 14.14% |
| 2025-05-22 | 7.66 | 7.72 | 0.03 | 0.39% | 7.60 | 8.08 | 953036 | 74479 | 21.04% |
| 2025-05-21 | 7.96 | 7.69 | -0.70 | -8.34% | 7.66 | 8.19 | 1253440 | 98126 | 27.67% |
| 2025-05-20 | 9.01 | 8.39 | -0.93 | -9.98% | 8.39 | 9.14 | 1602805 | 138117 | 35.39% |
| 2025-05-19 | 10.00 | 9.32 | 0.23 | 2.53% | 9.30 | 10.00 | 2406325 | 233809 | 53.13% |
| 2025-05-16 | 8.84 | 9.09 | 0.83 | 10.05% | 8.48 | 9.09 | 1098092 | 97523 | 24.24% |
| 2025-05-15 | 7.49 | 8.26 | 0.75 | 9.99% | 7.32 | 8.26 | 1323073 | 106595 | 29.21% |
| 2025-05-14 | 7.70 | 7.51 | -0.09 | -1.18% | 7.47 | 7.89 | 851270 | 65116 | 18.79% |
| 2025-05-13 | 7.55 | 7.60 | 0.02 | 0.26% | 7.32 | 7.80 | 960709 | 72638 | 21.21% |
| 2025-05-12 | 7.17 | 7.58 | 0.16 | 2.16% | 7.05 | 7.95 | 1232793 | 93106 | 27.22% |
| 2025-05-09 | 7.78 | 7.42 | 0.04 | 0.54% | 7.41 | 8.12 | 1644497 | 128358 | 36.31% |
| 2025-05-08 | 6.70 | 7.38 | 0.67 | 9.99% | 6.66 | 7.38 | 545586 | 38948 | 12.05% |
| 2025-05-07 | 6.49 | 6.71 | 0.30 | 4.68% | 6.48 | 6.84 | 376817 | 25079 | 8.32% |
| 2025-05-06 | 6.36 | 6.41 | 0.10 | 1.58% | 6.36 | 6.43 | 131896 | 8443 | 2.91% |
| 2025-04-30 | 6.24 | 6.31 | 0.05 | 0.80% | 6.24 | 6.36 | 95237 | 6022 | 2.10% |
| 2025-04-29 | 6.18 | 6.26 | 0.08 | 1.29% | 6.12 | 6.30 | 109893 | 6880 | 2.43% |
| 2025-04-28 | 6.28 | 6.18 | -0.17 | -2.68% | 6.17 | 6.41 | 151013 | 9416 | 3.33% |
| 2025-04-25 | 6.43 | 6.35 | 0.03 | 0.47% | 6.25 | 6.52 | 232260 | 14841 | 5.13% |
| 2025-04-24 | 6.19 | 6.32 | 0.13 | 2.10% | 6.14 | 6.44 | 230594 | 14506 | 5.09% |