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 | 8.25 | 8.72 | 0.42 | 5.06% | 8.12 | 8.72 | 244166 | 20687 | 5.94% |
| 2025-07-31 | 7.96 | 8.30 | 0.35 | 4.40% | 7.96 | 8.35 | 294022 | 24373 | 7.15% |
| 2025-07-30 | 7.93 | 7.95 | -0.05 | -0.63% | 7.84 | 8.23 | 182634 | 14678 | 4.44% |
| 2025-07-29 | 7.80 | 8.00 | 0.17 | 2.17% | 7.76 | 8.08 | 149646 | 11916 | 3.64% |
| 2025-07-28 | 7.65 | 7.83 | 0.12 | 1.56% | 7.65 | 7.86 | 142399 | 11088 | 3.46% |
| 2025-07-25 | 7.78 | 7.71 | -0.23 | -2.90% | 7.63 | 7.78 | 225332 | 17353 | 5.48% |
| 2025-07-24 | 7.54 | 7.94 | 0.38 | 5.03% | 7.53 | 7.94 | 325040 | 25571 | 7.90% |
| 2025-07-23 | 7.80 | 7.56 | -0.24 | -3.08% | 7.55 | 7.82 | 127685 | 9778 | 3.10% |
| 2025-07-22 | 7.68 | 7.80 | 0.07 | 0.91% | 7.67 | 7.85 | 121732 | 9464 | 2.96% |
| 2025-07-21 | 7.64 | 7.73 | 0.03 | 0.39% | 7.63 | 7.86 | 125472 | 9730 | 3.05% |
| 2025-07-18 | 7.59 | 7.70 | 0.09 | 1.18% | 7.49 | 7.77 | 145013 | 11029 | 3.53% |
| 2025-07-17 | 7.57 | 7.61 | 0.03 | 0.40% | 7.50 | 7.63 | 102870 | 7784 | 2.50% |
| 2025-07-16 | 7.42 | 7.58 | 0.11 | 1.47% | 7.40 | 7.59 | 112894 | 8484 | 2.75% |
| 2025-07-15 | 7.60 | 7.47 | -0.39 | -4.96% | 7.47 | 7.64 | 245055 | 18388 | 5.96% |
| 2025-07-14 | 7.75 | 7.86 | 0.10 | 1.29% | 7.52 | 7.88 | 175058 | 13460 | 4.26% |
| 2025-07-11 | 7.59 | 7.76 | 0.15 | 1.97% | 7.54 | 7.98 | 203643 | 15866 | 4.95% |
| 2025-07-10 | 7.37 | 7.61 | 0.24 | 3.26% | 7.35 | 7.67 | 186600 | 14032 | 4.54% |
| 2025-07-09 | 7.38 | 7.37 | -0.05 | -0.67% | 7.33 | 7.47 | 111866 | 8259 | 2.72% |
| 2025-07-08 | 7.37 | 7.42 | 0.01 | 0.13% | 7.35 | 7.45 | 115353 | 8541 | 2.81% |
| 2025-07-07 | 7.78 | 7.41 | -0.32 | -4.14% | 7.38 | 7.78 | 188127 | 14134 | 4.57% |
| 2025-07-04 | 7.91 | 7.73 | 0.00 | 0.00% | 7.64 | 8.10 | 270817 | 21333 | 6.59% |
| 2025-07-03 | 7.40 | 7.73 | 0.37 | 5.03% | 7.39 | 7.73 | 124978 | 9484 | 3.04% |
| 2025-07-02 | 7.47 | 7.36 | -0.16 | -2.13% | 7.33 | 7.48 | 123095 | 9079 | 2.99% |
| 2025-07-01 | 7.36 | 7.52 | 0.16 | 2.17% | 7.31 | 7.59 | 169451 | 12637 | 4.12% |
| 2025-06-30 | 7.29 | 7.36 | 0.09 | 1.24% | 7.25 | 7.37 | 107335 | 7866 | 2.61% |
| 2025-06-27 | 7.44 | 7.27 | -0.17 | -2.28% | 7.24 | 7.44 | 139036 | 10165 | 3.38% |
| 2025-06-26 | 7.31 | 7.44 | 0.10 | 1.36% | 7.23 | 7.55 | 155928 | 11549 | 3.79% |
| 2025-06-25 | 7.35 | 7.34 | -0.04 | -0.54% | 7.31 | 7.52 | 125413 | 9244 | 3.05% |
| 2025-06-24 | 7.36 | 7.38 | 0.01 | 0.14% | 7.31 | 7.46 | 115659 | 8543 | 2.81% |
| 2025-06-23 | 6.99 | 7.37 | 0.28 | 3.95% | 6.97 | 7.38 | 133154 | 9665 | 3.24% |
| 2025-06-20 | 7.30 | 7.09 | -0.23 | -3.14% | 7.08 | 7.38 | 125230 | 9005 | 3.05% |
| 2025-06-19 | 7.31 | 7.32 | -0.11 | -1.48% | 7.29 | 7.58 | 142830 | 10607 | 3.47% |
| 2025-06-18 | 7.42 | 7.43 | 0.02 | 0.27% | 7.30 | 7.60 | 130452 | 9743 | 3.17% |
| 2025-06-17 | 7.57 | 7.41 | -0.19 | -2.50% | 7.34 | 7.58 | 144414 | 10738 | 3.51% |
| 2025-06-16 | 7.44 | 7.60 | 0.12 | 1.60% | 7.38 | 7.74 | 153184 | 11597 | 3.73% |
| 2025-06-13 | 7.74 | 7.48 | -0.37 | -4.71% | 7.46 | 7.80 | 205592 | 15492 | 5.00% |
| 2025-06-12 | 8.06 | 7.85 | -0.24 | -2.97% | 7.80 | 8.10 | 191022 | 15147 | 4.65% |
| 2025-06-11 | 8.21 | 8.09 | -0.19 | -2.29% | 8.02 | 8.32 | 213569 | 17346 | 5.19% |
| 2025-06-10 | 8.47 | 8.28 | -0.11 | -1.31% | 8.23 | 8.75 | 234713 | 19880 | 5.71% |
| 2025-06-09 | 8.15 | 8.39 | 0.17 | 2.07% | 8.15 | 8.50 | 182612 | 15277 | 4.44% |
| 2025-06-06 | 8.09 | 8.22 | 0.10 | 1.23% | 8.03 | 8.32 | 195269 | 15986 | 4.75% |
| 2025-06-05 | 8.36 | 8.12 | -0.40 | -4.69% | 8.09 | 8.36 | 315122 | 25801 | 7.66% |
| 2025-06-04 | 8.40 | 8.52 | 0.33 | 4.03% | 8.39 | 8.60 | 378366 | 32253 | 9.20% |
| 2025-06-03 | 8.46 | 8.19 | -0.26 | -3.08% | 8.06 | 8.54 | 269692 | 22215 | 6.56% |
| 2025-05-30 | 8.60 | 8.45 | -0.26 | -2.99% | 8.38 | 8.76 | 261552 | 22432 | 6.36% |
| 2025-05-29 | 8.95 | 8.71 | -0.34 | -3.76% | 8.60 | 9.45 | 441361 | 39301 | 10.73% |
| 2025-05-28 | 9.44 | 9.05 | 0.06 | 0.67% | 8.61 | 9.44 | 518930 | 47152 | 12.62% |
| 2025-05-27 | 8.88 | 8.99 | 0.43 | 5.02% | 8.75 | 8.99 | 101361 | 9029 | 2.46% |
| 2025-05-26 | 8.30 | 8.56 | 0.41 | 5.03% | 8.29 | 8.56 | 169495 | 14369 | 4.12% |
| 2025-05-23 | 8.50 | 8.15 | -0.43 | -5.01% | 8.15 | 8.55 | 509997 | 42412 | 12.40% |
| 2025-05-22 | 8.50 | 8.58 | 0.41 | 5.02% | 8.22 | 8.58 | 639604 | 54587 | 15.55% |
| 2025-05-21 | 8.17 | 8.17 | 0.39 | 5.01% | 8.12 | 8.17 | 270627 | 22106 | 6.58% |
| 2025-05-20 | 7.78 | 7.78 | 0.37 | 4.99% | 7.78 | 7.78 | 16523 | 1285 | 0.40% |
| 2025-05-19 | 7.41 | 7.41 | 0.35 | 4.96% | 7.41 | 7.41 | 35242 | 2611 | 0.86% |
| 2025-05-16 | 7.22 | 7.06 | 0.17 | 2.47% | 6.90 | 7.22 | 468730 | 33403 | 11.40% |
| 2025-05-15 | 6.89 | 6.89 | 0.33 | 5.03% | 6.89 | 6.89 | 94494 | 6510 | 2.30% |
| 2025-05-14 | 6.83 | 6.56 | -0.34 | -4.93% | 6.56 | 6.86 | 363834 | 24104 | 8.85% |
| 2025-05-13 | 7.12 | 6.90 | -0.36 | -4.96% | 6.90 | 7.23 | 494809 | 34772 | 12.03% |
| 2025-05-12 | 7.06 | 7.26 | 0.33 | 4.76% | 6.75 | 7.28 | 574292 | 40924 | 13.97% |
| 2025-05-09 | 6.93 | 6.93 | -0.35 | -4.81% | 6.92 | 7.10 | 644896 | 44767 | 15.68% |
| 2025-05-08 | 6.95 | 7.28 | -0.04 | -0.55% | 6.95 | 7.61 | 844156 | 60007 | 20.53% |
| 2025-05-07 | 7.32 | 7.32 | -0.38 | -4.94% | 7.32 | 7.32 | 10090 | 738 | 0.25% |
| 2025-05-06 | 7.70 | 7.70 | -0.40 | -4.94% | 7.70 | 7.70 | 4336 | 333 | 0.11% |
| 2025-04-30 | 8.10 | 8.10 | -0.43 | -5.04% | 8.10 | 8.10 | 3705 | 300 | 0.09% |
| 2025-04-28 | 8.53 | 8.53 | -0.95 | -10.02% | 8.53 | 9.48 | 495579 | 42749 | 12.05% |
| 2025-04-25 | 9.48 | 9.48 | -1.05 | -9.97% | 9.48 | 10.15 | 776738 | 75085 | 18.88% |
| 2025-04-24 | 8.61 | 10.53 | 0.96 | 10.03% | 8.61 | 10.53 | 962809 | 93606 | 23.40% |