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 | 7.57 | 7.55 | -0.05 | -0.66% | 7.50 | 7.61 | 214078 | 16152 | 2.59% |
| 2025-07-31 | 7.82 | 7.60 | -0.22 | -2.81% | 7.58 | 7.82 | 366197 | 28128 | 4.44% |
| 2025-07-30 | 7.73 | 7.82 | 0.07 | 0.90% | 7.70 | 7.88 | 447313 | 34981 | 5.42% |
| 2025-07-29 | 7.80 | 7.75 | -0.04 | -0.51% | 7.68 | 7.86 | 256662 | 19846 | 3.11% |
| 2025-07-28 | 7.82 | 7.79 | -0.04 | -0.51% | 7.76 | 7.86 | 268291 | 20931 | 3.25% |
| 2025-07-25 | 7.93 | 7.83 | -0.12 | -1.51% | 7.82 | 7.98 | 370828 | 29167 | 4.49% |
| 2025-07-24 | 7.76 | 7.95 | 0.22 | 2.85% | 7.73 | 7.98 | 656422 | 51908 | 7.95% |
| 2025-07-23 | 7.80 | 7.73 | -0.09 | -1.15% | 7.73 | 7.86 | 301852 | 23529 | 3.66% |
| 2025-07-22 | 7.84 | 7.82 | 0.01 | 0.13% | 7.75 | 7.85 | 279223 | 21797 | 3.38% |
| 2025-07-21 | 7.76 | 7.81 | 0.04 | 0.51% | 7.71 | 7.83 | 237753 | 18520 | 2.88% |
| 2025-07-18 | 7.67 | 7.77 | 0.08 | 1.04% | 7.67 | 7.80 | 319156 | 24751 | 3.87% |
| 2025-07-17 | 7.64 | 7.69 | 0.08 | 1.05% | 7.60 | 7.76 | 223491 | 17163 | 2.71% |
| 2025-07-16 | 7.61 | 7.61 | 0.00 | 0.00% | 7.59 | 7.72 | 214386 | 16402 | 2.60% |
| 2025-07-15 | 7.75 | 7.61 | -0.16 | -2.06% | 7.57 | 7.78 | 291856 | 22317 | 3.54% |
| 2025-07-14 | 7.82 | 7.77 | -0.08 | -1.02% | 7.75 | 7.93 | 261562 | 20416 | 3.17% |
| 2025-07-11 | 7.82 | 7.85 | 0.03 | 0.38% | 7.78 | 7.87 | 285390 | 22336 | 3.46% |
| 2025-07-10 | 7.78 | 7.82 | 0.01 | 0.13% | 7.78 | 7.86 | 217512 | 17002 | 2.64% |
| 2025-07-09 | 7.81 | 7.81 | -0.02 | -0.26% | 7.77 | 7.88 | 284726 | 22265 | 3.45% |
| 2025-07-08 | 7.75 | 7.83 | 0.06 | 0.77% | 7.70 | 7.88 | 327227 | 25463 | 3.97% |
| 2025-07-07 | 7.68 | 7.77 | 0.03 | 0.39% | 7.67 | 7.84 | 252373 | 19641 | 3.06% |
| 2025-07-04 | 7.71 | 7.74 | 0.02 | 0.26% | 7.65 | 7.86 | 374327 | 29022 | 4.54% |
| 2025-07-03 | 7.69 | 7.72 | 0.02 | 0.26% | 7.66 | 7.80 | 256836 | 19865 | 3.11% |
| 2025-07-02 | 7.76 | 7.70 | -0.06 | -0.77% | 7.68 | 7.82 | 240026 | 18604 | 2.91% |
| 2025-07-01 | 7.80 | 7.76 | -0.04 | -0.51% | 7.70 | 7.83 | 204137 | 15834 | 2.47% |
| 2025-06-30 | 7.74 | 7.80 | 0.04 | 0.52% | 7.71 | 7.80 | 240720 | 18697 | 2.92% |
| 2025-06-27 | 7.76 | 7.76 | -0.10 | -1.27% | 7.72 | 7.85 | 323146 | 25125 | 3.92% |
| 2025-06-26 | 7.65 | 7.86 | 0.19 | 2.48% | 7.60 | 7.95 | 631982 | 49275 | 7.66% |
| 2025-06-25 | 7.68 | 7.67 | 0.04 | 0.52% | 7.58 | 7.70 | 224513 | 17136 | 2.72% |
| 2025-06-24 | 7.50 | 7.63 | 0.18 | 2.42% | 7.50 | 7.68 | 270180 | 20577 | 3.27% |
| 2025-06-23 | 7.32 | 7.45 | 0.09 | 1.22% | 7.26 | 7.46 | 166364 | 12286 | 2.02% |
| 2025-06-20 | 7.46 | 7.36 | -0.11 | -1.47% | 7.35 | 7.55 | 228097 | 16974 | 2.76% |
| 2025-06-19 | 7.61 | 7.47 | -0.14 | -1.84% | 7.45 | 7.67 | 272783 | 20617 | 3.31% |
| 2025-06-18 | 7.63 | 7.61 | -0.07 | -0.91% | 7.56 | 7.66 | 214840 | 16345 | 2.60% |
| 2025-06-17 | 7.77 | 7.68 | -0.06 | -0.78% | 7.64 | 7.81 | 287880 | 22192 | 3.49% |
| 2025-06-16 | 7.74 | 7.74 | 0.07 | 0.91% | 7.62 | 7.75 | 287983 | 22158 | 3.49% |
| 2025-06-13 | 7.95 | 7.67 | -0.32 | -4.01% | 7.66 | 8.01 | 496719 | 38643 | 6.02% |
| 2025-06-12 | 8.09 | 7.99 | -0.11 | -1.36% | 7.95 | 8.18 | 503377 | 40388 | 6.10% |
| 2025-06-11 | 7.99 | 8.10 | 0.06 | 0.75% | 7.91 | 8.30 | 907575 | 73139 | 11.00% |
| 2025-06-10 | 7.71 | 8.04 | 0.36 | 4.69% | 7.53 | 8.29 | 1007524 | 79593 | 12.21% |
| 2025-06-09 | 7.57 | 7.68 | 0.11 | 1.45% | 7.53 | 7.69 | 276671 | 21105 | 3.35% |
| 2025-06-06 | 7.57 | 7.57 | 0.02 | 0.26% | 7.48 | 7.58 | 168360 | 12683 | 2.04% |
| 2025-06-05 | 7.58 | 7.55 | -0.06 | -0.79% | 7.51 | 7.65 | 191859 | 14499 | 2.32% |
| 2025-06-04 | 7.48 | 7.61 | 0.13 | 1.74% | 7.44 | 7.62 | 287609 | 21763 | 3.49% |
| 2025-06-03 | 7.37 | 7.48 | 0.08 | 1.08% | 7.36 | 7.49 | 196217 | 14579 | 2.38% |
| 2025-05-30 | 7.46 | 7.40 | -0.08 | -1.07% | 7.39 | 7.50 | 153615 | 11430 | 1.86% |
| 2025-05-29 | 7.43 | 7.48 | 0.10 | 1.36% | 7.37 | 7.49 | 161336 | 12026 | 1.96% |
| 2025-05-28 | 7.47 | 7.38 | -0.08 | -1.07% | 7.37 | 7.47 | 127397 | 9429 | 1.54% |
| 2025-05-27 | 7.43 | 7.46 | 0.02 | 0.27% | 7.42 | 7.51 | 154643 | 11545 | 1.87% |
| 2025-05-26 | 7.35 | 7.44 | 0.09 | 1.22% | 7.33 | 7.44 | 134830 | 9941 | 1.63% |
| 2025-05-23 | 7.40 | 7.35 | -0.07 | -0.94% | 7.33 | 7.47 | 200015 | 14819 | 2.42% |
| 2025-05-22 | 7.68 | 7.42 | -0.23 | -3.01% | 7.41 | 7.70 | 350872 | 26436 | 4.25% |
| 2025-05-21 | 7.76 | 7.65 | -0.13 | -1.67% | 7.63 | 7.76 | 252018 | 19346 | 3.05% |
| 2025-05-20 | 7.74 | 7.78 | 0.11 | 1.43% | 7.67 | 7.83 | 335574 | 26028 | 4.07% |
| 2025-05-19 | 7.65 | 7.67 | -0.04 | -0.52% | 7.60 | 7.76 | 240442 | 18480 | 2.91% |
| 2025-05-16 | 7.66 | 7.71 | 0.12 | 1.58% | 7.62 | 7.79 | 284680 | 21958 | 3.45% |
| 2025-05-15 | 7.75 | 7.59 | -0.19 | -2.44% | 7.59 | 7.83 | 332115 | 25544 | 4.02% |
| 2025-05-14 | 7.80 | 7.78 | -0.10 | -1.27% | 7.70 | 7.84 | 376242 | 29196 | 4.56% |
| 2025-05-13 | 7.76 | 7.88 | 0.19 | 2.47% | 7.69 | 7.93 | 573248 | 44823 | 6.95% |
| 2025-05-12 | 7.65 | 7.69 | 0.09 | 1.18% | 7.58 | 7.69 | 260993 | 19970 | 3.16% |
| 2025-05-09 | 7.80 | 7.60 | -0.19 | -2.44% | 7.58 | 7.81 | 400413 | 30572 | 4.85% |
| 2025-05-08 | 7.77 | 7.79 | -0.01 | -0.13% | 7.70 | 7.84 | 370970 | 28884 | 4.50% |
| 2025-05-07 | 7.88 | 7.80 | -0.03 | -0.38% | 7.72 | 8.04 | 583384 | 45820 | 7.07% |
| 2025-05-06 | 7.91 | 7.83 | -0.09 | -1.14% | 7.72 | 7.94 | 680718 | 53075 | 8.25% |
| 2025-04-30 | 8.09 | 7.92 | -0.36 | -4.35% | 7.83 | 8.20 | 884036 | 70535 | 10.71% |
| 2025-04-29 | 8.66 | 8.28 | -0.92 | -10.00% | 8.28 | 8.75 | 979891 | 81857 | 11.87% |
| 2025-04-28 | 9.53 | 9.20 | 0.25 | 2.79% | 9.03 | 9.85 | 1646656 | 154455 | 19.95% |
| 2025-04-25 | 8.44 | 8.95 | 0.49 | 5.79% | 8.36 | 9.20 | 1253211 | 111394 | 15.19% |
| 2025-04-24 | 8.51 | 8.46 | -0.05 | -0.59% | 8.38 | 8.83 | 617769 | 52877 | 7.49% |