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 | 8.36 | 8.34 | -0.04 | -0.48% | 8.31 | 8.42 | 650850 | 54376 | 1.58% |
| 2025-07-31 | 8.46 | 8.38 | -0.13 | -1.53% | 8.32 | 8.53 | 929982 | 78366 | 2.26% |
| 2025-07-30 | 8.60 | 8.51 | -0.14 | -1.62% | 8.40 | 8.62 | 1121196 | 95571 | 2.73% |
| 2025-07-29 | 8.68 | 8.65 | -0.09 | -1.03% | 8.50 | 8.74 | 1547338 | 132845 | 3.77% |
| 2025-07-28 | 8.61 | 8.74 | -0.04 | -0.46% | 8.45 | 9.02 | 2982057 | 259395 | 7.26% |
| 2025-07-25 | 8.36 | 8.78 | 0.50 | 6.04% | 8.34 | 9.11 | 4219314 | 372030 | 10.27% |
| 2025-07-24 | 8.07 | 8.28 | 0.19 | 2.35% | 8.06 | 8.28 | 1033434 | 85088 | 2.51% |
| 2025-07-23 | 8.11 | 8.09 | 0.00 | 0.00% | 8.06 | 8.27 | 921728 | 75229 | 2.24% |
| 2025-07-22 | 8.08 | 8.09 | 0.02 | 0.25% | 7.98 | 8.12 | 461033 | 37117 | 1.12% |
| 2025-07-21 | 7.98 | 8.07 | 0.12 | 1.51% | 7.94 | 8.09 | 445704 | 35824 | 1.08% |
| 2025-07-18 | 7.97 | 7.95 | -0.01 | -0.13% | 7.93 | 8.00 | 305361 | 24308 | 0.74% |
| 2025-07-17 | 7.95 | 7.96 | 0.04 | 0.51% | 7.90 | 7.97 | 303037 | 24045 | 0.74% |
| 2025-07-16 | 7.97 | 7.92 | -0.05 | -0.63% | 7.89 | 8.00 | 353597 | 28062 | 0.86% |
| 2025-07-15 | 8.02 | 7.97 | -0.05 | -0.62% | 7.92 | 8.07 | 535385 | 42718 | 1.30% |
| 2025-07-14 | 8.16 | 8.02 | -0.13 | -1.60% | 8.01 | 8.18 | 563432 | 45427 | 1.37% |
| 2025-07-11 | 7.98 | 8.15 | 0.20 | 2.52% | 7.94 | 8.29 | 1404771 | 114676 | 3.42% |
| 2025-07-10 | 7.82 | 7.95 | 0.11 | 1.40% | 7.81 | 7.98 | 573234 | 45363 | 1.40% |
| 2025-07-09 | 7.83 | 7.84 | 0.01 | 0.13% | 7.82 | 7.92 | 469598 | 36958 | 1.14% |
| 2025-07-08 | 7.75 | 7.83 | 0.08 | 1.03% | 7.73 | 7.84 | 377762 | 29483 | 0.92% |
| 2025-07-07 | 7.72 | 7.75 | 0.00 | 0.00% | 7.71 | 7.79 | 241544 | 18726 | 0.59% |
| 2025-07-04 | 7.75 | 7.75 | 0.00 | 0.00% | 7.68 | 7.88 | 515418 | 40055 | 1.25% |
| 2025-07-03 | 7.74 | 7.75 | 0.01 | 0.13% | 7.72 | 7.79 | 281209 | 21788 | 0.68% |
| 2025-07-02 | 7.80 | 7.74 | -0.04 | -0.51% | 7.71 | 7.81 | 298703 | 23148 | 0.73% |
| 2025-07-01 | 7.89 | 7.78 | -0.10 | -1.27% | 7.72 | 7.89 | 627497 | 48784 | 1.53% |
| 2025-06-30 | 7.79 | 7.88 | 0.13 | 1.68% | 7.72 | 8.05 | 1091025 | 86140 | 2.66% |
| 2025-06-27 | 7.77 | 7.75 | 0.00 | 0.00% | 7.74 | 7.96 | 699140 | 54823 | 1.70% |
| 2025-06-26 | 7.83 | 7.75 | -0.06 | -0.77% | 7.73 | 7.86 | 548218 | 42627 | 1.33% |
| 2025-06-25 | 7.60 | 7.81 | 0.25 | 3.31% | 7.58 | 7.87 | 1039403 | 80295 | 2.53% |
| 2025-06-24 | 7.43 | 7.56 | 0.16 | 2.16% | 7.41 | 7.61 | 386004 | 29136 | 0.94% |
| 2025-06-23 | 7.25 | 7.40 | 0.08 | 1.09% | 7.24 | 7.44 | 233747 | 17185 | 0.57% |
| 2025-06-20 | 7.35 | 7.32 | -0.02 | -0.27% | 7.32 | 7.40 | 191962 | 14112 | 0.47% |
| 2025-06-19 | 7.55 | 7.41 | -0.14 | -1.85% | 7.38 | 7.56 | 300709 | 22369 | 0.73% |
| 2025-06-18 | 7.65 | 7.55 | -0.11 | -1.44% | 7.53 | 7.65 | 296744 | 22451 | 0.72% |
| 2025-06-17 | 7.63 | 7.66 | 0.02 | 0.26% | 7.60 | 7.67 | 248261 | 18947 | 0.60% |
| 2025-06-16 | 7.55 | 7.64 | 0.07 | 0.92% | 7.53 | 7.65 | 234961 | 17855 | 0.57% |
| 2025-06-13 | 7.62 | 7.57 | -0.05 | -0.66% | 7.53 | 7.64 | 250936 | 19002 | 0.61% |
| 2025-06-12 | 7.62 | 7.62 | -0.01 | -0.13% | 7.59 | 7.68 | 246514 | 18802 | 0.60% |
| 2025-06-11 | 7.56 | 7.63 | 0.10 | 1.33% | 7.53 | 7.70 | 379967 | 29063 | 0.92% |
| 2025-06-10 | 7.66 | 7.53 | -0.12 | -1.57% | 7.48 | 7.66 | 291415 | 22042 | 0.71% |
| 2025-06-09 | 7.60 | 7.65 | 0.10 | 1.32% | 7.59 | 7.67 | 335488 | 25641 | 0.82% |
| 2025-06-06 | 7.60 | 7.55 | -0.05 | -0.66% | 7.54 | 7.63 | 177665 | 13443 | 0.43% |
| 2025-06-05 | 7.56 | 7.60 | 0.03 | 0.40% | 7.53 | 7.62 | 253375 | 19198 | 0.62% |
| 2025-06-04 | 7.49 | 7.57 | 0.08 | 1.07% | 7.48 | 7.60 | 252577 | 19091 | 0.61% |
| 2025-06-03 | 7.38 | 7.49 | 0.08 | 1.08% | 7.36 | 7.50 | 244056 | 18194 | 0.59% |
| 2025-05-30 | 7.44 | 7.41 | -0.05 | -0.67% | 7.39 | 7.45 | 188920 | 14004 | 0.46% |
| 2025-05-29 | 7.36 | 7.46 | 0.11 | 1.50% | 7.35 | 7.47 | 263457 | 19593 | 0.64% |
| 2025-05-28 | 7.41 | 7.35 | -0.05 | -0.68% | 7.35 | 7.42 | 144620 | 10676 | 0.35% |
| 2025-05-27 | 7.40 | 7.40 | 0.00 | 0.00% | 7.36 | 7.42 | 137139 | 10134 | 0.33% |
| 2025-05-26 | 7.37 | 7.40 | 0.04 | 0.54% | 7.35 | 7.42 | 163117 | 12047 | 0.40% |
| 2025-05-23 | 7.49 | 7.36 | -0.14 | -1.87% | 7.36 | 7.53 | 277475 | 20660 | 0.68% |
| 2025-05-22 | 7.56 | 7.50 | -0.08 | -1.06% | 7.49 | 7.57 | 230704 | 17355 | 0.56% |
| 2025-05-21 | 7.60 | 7.58 | -0.01 | -0.13% | 7.57 | 7.63 | 193936 | 14739 | 0.47% |
| 2025-05-20 | 7.59 | 7.59 | 0.00 | 0.00% | 7.56 | 7.64 | 242395 | 18407 | 0.59% |
| 2025-05-19 | 7.56 | 7.59 | 0.01 | 0.13% | 7.51 | 7.62 | 228624 | 17299 | 0.56% |
| 2025-05-16 | 7.62 | 7.58 | -0.04 | -0.52% | 7.57 | 7.72 | 358904 | 27370 | 0.87% |
| 2025-05-15 | 7.73 | 7.62 | -0.17 | -2.18% | 7.62 | 7.76 | 391173 | 30055 | 0.95% |
| 2025-05-14 | 7.60 | 7.79 | 0.18 | 2.37% | 7.55 | 7.91 | 742399 | 57472 | 1.81% |
| 2025-05-13 | 7.73 | 7.61 | -0.05 | -0.65% | 7.60 | 7.75 | 240470 | 18396 | 0.59% |
| 2025-05-12 | 7.55 | 7.66 | 0.14 | 1.86% | 7.53 | 7.67 | 289242 | 22018 | 0.70% |
| 2025-05-09 | 7.63 | 7.52 | -0.10 | -1.31% | 7.50 | 7.63 | 209939 | 15845 | 0.51% |
| 2025-05-08 | 7.60 | 7.62 | 0.00 | 0.00% | 7.58 | 7.67 | 256808 | 19595 | 0.62% |
| 2025-05-07 | 7.78 | 7.62 | 0.02 | 0.26% | 7.58 | 7.84 | 438736 | 33741 | 1.07% |
| 2025-05-06 | 7.55 | 7.60 | 0.09 | 1.20% | 7.54 | 7.62 | 293737 | 22286 | 0.71% |
| 2025-04-30 | 7.50 | 7.51 | 0.04 | 0.54% | 7.48 | 7.59 | 295662 | 22308 | 0.72% |
| 2025-04-29 | 7.46 | 7.47 | 0.01 | 0.13% | 7.42 | 7.56 | 228184 | 17102 | 0.56% |
| 2025-04-28 | 7.45 | 7.46 | 0.02 | 0.27% | 7.39 | 7.51 | 295740 | 22042 | 0.72% |
| 2025-04-25 | 7.41 | 7.44 | 0.04 | 0.54% | 7.38 | 7.47 | 292827 | 21775 | 0.71% |
| 2025-04-24 | 7.52 | 7.40 | -0.19 | -2.50% | 7.33 | 7.52 | 482881 | 35812 | 1.18% |