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 | 7.34 | 7.30 | -0.05 | -0.68% | 7.27 | 7.40 | 54165 | 3976 | 1.62% |
| 2025-07-31 | 7.43 | 7.35 | -0.08 | -1.08% | 7.32 | 7.55 | 81149 | 5993 | 2.42% |
| 2025-07-30 | 7.53 | 7.43 | -0.11 | -1.46% | 7.35 | 7.58 | 85709 | 6389 | 2.56% |
| 2025-07-29 | 7.63 | 7.54 | -0.16 | -2.08% | 7.42 | 7.69 | 76340 | 5730 | 2.28% |
| 2025-07-28 | 7.79 | 7.70 | -0.08 | -1.03% | 7.68 | 7.84 | 48782 | 3776 | 1.46% |
| 2025-07-25 | 7.83 | 7.78 | -0.05 | -0.64% | 7.77 | 7.87 | 33525 | 2614 | 1.00% |
| 2025-07-24 | 7.83 | 7.83 | 0.03 | 0.38% | 7.73 | 7.84 | 43655 | 3401 | 1.30% |
| 2025-07-23 | 7.91 | 7.80 | -0.09 | -1.14% | 7.77 | 7.96 | 62947 | 4932 | 1.88% |
| 2025-07-22 | 7.81 | 7.89 | 0.08 | 1.02% | 7.77 | 7.96 | 57846 | 4534 | 1.73% |
| 2025-07-21 | 7.75 | 7.81 | 0.06 | 0.77% | 7.74 | 7.94 | 79294 | 6182 | 2.37% |
| 2025-07-18 | 7.87 | 7.75 | -0.16 | -2.02% | 7.73 | 7.90 | 71156 | 5536 | 2.13% |
| 2025-07-17 | 7.58 | 7.91 | -0.43 | -5.16% | 7.58 | 7.93 | 119659 | 9296 | 3.57% |
| 2025-07-16 | 8.35 | 8.34 | 0.03 | 0.36% | 8.28 | 8.37 | 28656 | 2385 | 0.86% |
| 2025-07-15 | 8.55 | 8.31 | -0.24 | -2.81% | 8.30 | 8.56 | 34442 | 2894 | 1.03% |
| 2025-07-14 | 8.57 | 8.55 | 0.01 | 0.12% | 8.50 | 8.57 | 18876 | 1609 | 0.56% |
| 2025-07-11 | 8.55 | 8.54 | 0.00 | 0.00% | 8.52 | 8.64 | 22100 | 1893 | 0.66% |
| 2025-07-10 | 8.53 | 8.54 | 0.01 | 0.12% | 8.48 | 8.56 | 17841 | 1520 | 0.53% |
| 2025-07-09 | 8.57 | 8.53 | -0.05 | -0.58% | 8.48 | 8.65 | 35876 | 3063 | 1.07% |
| 2025-07-08 | 8.62 | 8.58 | -0.05 | -0.58% | 8.55 | 8.62 | 23371 | 2005 | 0.70% |
| 2025-07-07 | 8.60 | 8.63 | 0.00 | 0.00% | 8.47 | 8.63 | 27744 | 2374 | 0.83% |
| 2025-07-04 | 8.70 | 8.63 | -0.06 | -0.69% | 8.60 | 8.72 | 27402 | 2373 | 0.82% |
| 2025-07-03 | 8.76 | 8.69 | -0.09 | -1.03% | 8.69 | 8.80 | 30229 | 2642 | 0.90% |
| 2025-07-02 | 8.80 | 8.78 | -0.02 | -0.23% | 8.68 | 8.80 | 32459 | 2836 | 0.97% |
| 2025-07-01 | 8.74 | 8.80 | 0.07 | 0.80% | 8.61 | 8.83 | 45145 | 3934 | 1.35% |
| 2025-06-30 | 8.77 | 8.73 | -0.01 | -0.11% | 8.67 | 8.79 | 33265 | 2896 | 0.99% |
| 2025-06-27 | 8.78 | 8.74 | -0.04 | -0.46% | 8.70 | 8.78 | 31895 | 2783 | 0.95% |
| 2025-06-26 | 8.82 | 8.78 | -0.03 | -0.34% | 8.70 | 8.84 | 38634 | 3376 | 1.15% |
| 2025-06-25 | 8.90 | 8.81 | -0.13 | -1.45% | 8.71 | 8.95 | 64549 | 5671 | 1.93% |
| 2025-06-24 | 9.05 | 8.94 | -0.40 | -4.28% | 8.89 | 9.05 | 87689 | 7870 | 2.62% |
| 2025-06-23 | 9.23 | 9.34 | 0.11 | 1.19% | 9.07 | 9.40 | 98140 | 9050 | 2.93% |
| 2025-06-20 | 9.29 | 9.23 | -0.37 | -3.85% | 8.66 | 9.60 | 147801 | 13476 | 4.42% |
| 2025-06-19 | 9.07 | 9.60 | 0.49 | 5.38% | 8.92 | 10.02 | 217693 | 21082 | 6.50% |
| 2025-06-18 | 9.01 | 9.11 | 0.06 | 0.66% | 8.90 | 9.18 | 38470 | 3487 | 1.15% |
| 2025-06-17 | 8.99 | 9.05 | 0.04 | 0.44% | 8.90 | 9.18 | 33934 | 3062 | 1.01% |
| 2025-06-16 | 9.09 | 9.01 | 0.02 | 0.22% | 8.96 | 9.16 | 22022 | 1987 | 0.66% |
| 2025-06-13 | 8.98 | 8.99 | -0.02 | -0.22% | 8.95 | 9.09 | 24025 | 2164 | 0.72% |
| 2025-06-12 | 8.90 | 9.01 | 0.09 | 1.01% | 8.86 | 9.04 | 17815 | 1597 | 0.53% |
| 2025-06-11 | 8.93 | 8.92 | 0.00 | 0.00% | 8.82 | 8.99 | 14737 | 1318 | 0.44% |
| 2025-06-10 | 9.09 | 8.92 | -0.13 | -1.44% | 8.81 | 9.09 | 19864 | 1772 | 0.59% |
| 2025-06-09 | 9.09 | 9.05 | 0.01 | 0.11% | 8.94 | 9.09 | 17523 | 1579 | 0.52% |
| 2025-06-06 | 9.04 | 9.04 | 0.05 | 0.56% | 8.98 | 9.13 | 18233 | 1647 | 0.54% |
| 2025-06-05 | 8.91 | 8.99 | 0.06 | 0.67% | 8.86 | 9.08 | 15198 | 1357 | 0.45% |
| 2025-06-04 | 8.83 | 8.93 | 0.09 | 1.02% | 8.82 | 9.10 | 12902 | 1152 | 0.39% |
| 2025-06-03 | 8.79 | 8.84 | -0.04 | -0.45% | 8.70 | 8.88 | 15615 | 1377 | 0.47% |
| 2025-05-30 | 8.89 | 8.88 | -0.01 | -0.11% | 8.80 | 9.06 | 15119 | 1339 | 0.45% |
| 2025-05-29 | 8.94 | 8.96 | 0.01 | 0.11% | 8.90 | 9.05 | 19512 | 1750 | 0.58% |
| 2025-05-28 | 9.05 | 8.95 | -0.05 | -0.56% | 8.90 | 9.14 | 18386 | 1657 | 0.55% |
| 2025-05-27 | 8.86 | 9.00 | 0.16 | 1.81% | 8.78 | 9.18 | 49724 | 4496 | 1.49% |
| 2025-05-26 | 8.57 | 8.84 | 0.27 | 3.15% | 8.50 | 8.87 | 29769 | 2600 | 0.89% |
| 2025-05-23 | 8.88 | 8.57 | -0.25 | -2.83% | 8.55 | 8.93 | 32890 | 2868 | 0.98% |
| 2025-05-22 | 8.98 | 8.82 | -0.16 | -1.78% | 8.81 | 8.99 | 19643 | 1743 | 0.59% |
| 2025-05-21 | 9.21 | 8.98 | -0.23 | -2.50% | 8.98 | 9.33 | 31767 | 2891 | 0.95% |
| 2025-05-20 | 9.01 | 9.21 | 0.32 | 3.60% | 8.95 | 9.24 | 47507 | 4332 | 1.42% |
| 2025-05-19 | 8.97 | 8.89 | -0.03 | -0.34% | 8.87 | 9.05 | 27605 | 2464 | 0.82% |
| 2025-05-16 | 9.10 | 8.92 | -0.06 | -0.67% | 8.81 | 9.10 | 27323 | 2429 | 0.82% |
| 2025-05-15 | 9.06 | 8.98 | -0.03 | -0.33% | 8.93 | 9.06 | 13351 | 1199 | 0.40% |
| 2025-05-14 | 9.14 | 9.01 | -0.08 | -0.88% | 8.85 | 9.14 | 21879 | 1961 | 0.65% |
| 2025-05-13 | 9.10 | 9.09 | 0.10 | 1.11% | 8.96 | 9.14 | 23504 | 2122 | 0.70% |
| 2025-05-12 | 9.09 | 8.99 | -0.11 | -1.21% | 8.90 | 9.15 | 23904 | 2145 | 0.71% |
| 2025-05-09 | 9.30 | 9.10 | -0.10 | -1.09% | 9.06 | 9.30 | 19117 | 1750 | 0.57% |
| 2025-05-08 | 9.10 | 9.20 | 0.07 | 0.77% | 9.03 | 9.34 | 23944 | 2205 | 0.72% |
| 2025-05-07 | 9.31 | 9.13 | -0.12 | -1.30% | 9.02 | 9.50 | 38017 | 3485 | 1.14% |
| 2025-05-06 | 8.94 | 9.25 | 0.32 | 3.58% | 8.83 | 9.30 | 48099 | 4359 | 1.44% |
| 2025-04-30 | 8.76 | 8.93 | 0.13 | 1.48% | 8.75 | 8.97 | 24457 | 2165 | 0.73% |
| 2025-04-29 | 8.72 | 8.80 | 0.10 | 1.15% | 8.55 | 8.87 | 22509 | 1972 | 0.67% |
| 2025-04-28 | 8.95 | 8.70 | -0.25 | -2.79% | 8.67 | 9.00 | 34061 | 2981 | 1.02% |
| 2025-04-25 | 9.18 | 8.95 | -0.22 | -2.40% | 8.80 | 9.25 | 42867 | 3838 | 1.28% |
| 2025-04-24 | 9.37 | 9.17 | -0.26 | -2.76% | 9.08 | 9.61 | 37222 | 3435 | 1.11% |