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 | 10.16 | 10.16 | 0.92 | 9.96% | 9.82 | 10.16 | 350303 | 35556 | 10.95% |
| 2025-07-31 | 8.35 | 9.24 | 0.84 | 10.00% | 8.34 | 9.24 | 300052 | 26975 | 9.38% |
| 2025-07-30 | 8.39 | 8.40 | -0.02 | -0.24% | 8.30 | 8.49 | 61042 | 5120 | 1.91% |
| 2025-07-29 | 8.48 | 8.42 | -0.06 | -0.71% | 8.28 | 8.50 | 59463 | 4978 | 1.86% |
| 2025-07-28 | 8.43 | 8.48 | 0.03 | 0.36% | 8.38 | 8.49 | 66782 | 5637 | 2.09% |
| 2025-07-25 | 8.32 | 8.45 | 0.14 | 1.68% | 8.29 | 8.55 | 116375 | 9832 | 3.64% |
| 2025-07-24 | 8.28 | 8.31 | 0.01 | 0.12% | 8.23 | 8.38 | 65120 | 5411 | 2.03% |
| 2025-07-23 | 8.43 | 8.30 | -0.13 | -1.54% | 8.24 | 8.48 | 74485 | 6203 | 2.33% |
| 2025-07-22 | 8.49 | 8.43 | -0.06 | -0.71% | 8.36 | 8.60 | 75353 | 6380 | 2.35% |
| 2025-07-21 | 8.24 | 8.49 | 0.25 | 3.03% | 8.24 | 8.51 | 102304 | 8581 | 3.20% |
| 2025-07-18 | 8.30 | 8.24 | -0.06 | -0.72% | 8.24 | 8.37 | 46509 | 3851 | 1.45% |
| 2025-07-17 | 8.28 | 8.30 | 0.01 | 0.12% | 8.24 | 8.43 | 61489 | 5113 | 1.92% |
| 2025-07-16 | 8.20 | 8.29 | 0.08 | 0.97% | 8.17 | 8.40 | 71739 | 5967 | 2.24% |
| 2025-07-15 | 8.44 | 8.21 | -0.28 | -3.30% | 8.09 | 8.45 | 123543 | 10159 | 3.86% |
| 2025-07-14 | 8.45 | 8.49 | -0.01 | -0.12% | 8.42 | 8.57 | 59018 | 5008 | 1.84% |
| 2025-07-11 | 8.55 | 8.50 | -0.08 | -0.93% | 8.36 | 8.55 | 93489 | 7914 | 2.92% |
| 2025-07-10 | 8.55 | 8.58 | 0.03 | 0.35% | 8.45 | 8.65 | 97911 | 8368 | 3.06% |
| 2025-07-09 | 8.65 | 8.55 | -0.08 | -0.93% | 8.51 | 8.69 | 114073 | 9803 | 3.56% |
| 2025-07-08 | 8.57 | 8.63 | 0.09 | 1.05% | 8.57 | 8.76 | 180628 | 15592 | 5.64% |
| 2025-07-07 | 8.35 | 8.54 | 0.19 | 2.28% | 8.35 | 8.64 | 133815 | 11408 | 4.18% |
| 2025-07-04 | 8.53 | 8.35 | -0.14 | -1.65% | 8.34 | 8.53 | 107075 | 9017 | 3.35% |
| 2025-07-03 | 8.53 | 8.49 | -0.06 | -0.70% | 8.41 | 8.55 | 100835 | 8543 | 3.15% |
| 2025-07-02 | 8.51 | 8.55 | 0.03 | 0.35% | 8.45 | 8.57 | 116711 | 9945 | 3.65% |
| 2025-07-01 | 8.63 | 8.52 | -0.10 | -1.16% | 8.42 | 8.68 | 143908 | 12274 | 4.50% |
| 2025-06-30 | 8.60 | 8.62 | -0.04 | -0.46% | 8.51 | 8.65 | 157236 | 13514 | 4.91% |
| 2025-06-27 | 8.92 | 8.66 | -0.27 | -3.02% | 8.53 | 8.92 | 341910 | 29533 | 10.68% |
| 2025-06-26 | 8.15 | 8.93 | 0.81 | 9.98% | 8.05 | 8.93 | 225121 | 19649 | 7.03% |
| 2025-06-25 | 8.22 | 8.12 | -0.07 | -0.85% | 7.99 | 8.25 | 131483 | 10643 | 4.11% |
| 2025-06-24 | 8.14 | 8.19 | -0.02 | -0.24% | 8.08 | 8.23 | 130159 | 10634 | 4.07% |
| 2025-06-23 | 7.79 | 8.21 | -0.26 | -3.07% | 7.79 | 8.27 | 198245 | 15992 | 6.19% |
| 2025-06-20 | 8.60 | 8.47 | 0.22 | 2.67% | 8.37 | 9.07 | 287335 | 24724 | 8.98% |
| 2025-06-19 | 8.28 | 8.25 | -0.03 | -0.36% | 8.09 | 8.37 | 119602 | 9859 | 3.74% |
| 2025-06-18 | 8.41 | 8.28 | -0.14 | -1.66% | 8.22 | 8.45 | 123570 | 10264 | 3.86% |
| 2025-06-17 | 8.50 | 8.42 | 0.06 | 0.72% | 8.29 | 8.62 | 221609 | 18611 | 6.92% |
| 2025-06-16 | 7.87 | 8.36 | 0.44 | 5.56% | 7.81 | 8.71 | 266062 | 22249 | 8.31% |
| 2025-06-13 | 8.12 | 7.92 | -0.23 | -2.82% | 7.86 | 8.12 | 71170 | 5662 | 2.22% |
| 2025-06-12 | 8.06 | 8.15 | 0.09 | 1.12% | 8.04 | 8.27 | 86496 | 7024 | 2.70% |
| 2025-06-11 | 7.99 | 8.06 | 0.04 | 0.50% | 7.99 | 8.19 | 89119 | 7220 | 2.78% |
| 2025-06-10 | 8.18 | 8.02 | -0.19 | -2.31% | 7.91 | 8.25 | 139215 | 11241 | 4.35% |
| 2025-06-09 | 7.99 | 8.21 | 0.26 | 3.27% | 7.97 | 8.58 | 222141 | 18298 | 6.94% |
| 2025-06-06 | 7.95 | 7.95 | 0.05 | 0.63% | 7.86 | 7.97 | 35124 | 2780 | 1.10% |
| 2025-06-05 | 7.95 | 7.90 | -0.05 | -0.63% | 7.84 | 7.99 | 38193 | 3019 | 1.19% |
| 2025-06-04 | 7.93 | 7.95 | 0.07 | 0.89% | 7.85 | 7.95 | 31678 | 2501 | 0.99% |
| 2025-06-03 | 7.78 | 7.88 | 0.09 | 1.16% | 7.73 | 7.90 | 34937 | 2749 | 1.09% |
| 2025-05-30 | 7.85 | 7.79 | -0.13 | -1.64% | 7.77 | 7.92 | 32841 | 2566 | 1.03% |
| 2025-05-29 | 7.76 | 7.92 | 0.13 | 1.67% | 7.76 | 7.92 | 50218 | 3959 | 1.57% |
| 2025-05-28 | 7.85 | 7.79 | -0.07 | -0.89% | 7.73 | 7.91 | 36271 | 2826 | 1.13% |
| 2025-05-27 | 7.80 | 7.86 | 0.02 | 0.26% | 7.78 | 7.90 | 30679 | 2406 | 0.96% |
| 2025-05-26 | 7.64 | 7.84 | 0.15 | 1.95% | 7.64 | 7.84 | 29211 | 2272 | 0.91% |
| 2025-05-23 | 7.77 | 7.69 | -0.13 | -1.66% | 7.68 | 7.92 | 43336 | 3381 | 1.35% |
| 2025-05-22 | 7.85 | 7.82 | -0.05 | -0.64% | 7.77 | 7.96 | 41571 | 3266 | 1.30% |
| 2025-05-21 | 7.94 | 7.87 | -0.11 | -1.38% | 7.79 | 7.96 | 60184 | 4727 | 1.88% |
| 2025-05-20 | 7.81 | 7.98 | 0.14 | 1.79% | 7.81 | 7.99 | 62394 | 4952 | 1.95% |
| 2025-05-19 | 7.61 | 7.84 | 0.19 | 2.48% | 7.61 | 7.86 | 63745 | 4951 | 1.99% |
| 2025-05-16 | 7.59 | 7.65 | -0.03 | -0.39% | 7.57 | 7.69 | 47467 | 3626 | 1.48% |
| 2025-05-15 | 7.66 | 7.68 | 0.00 | 0.00% | 7.55 | 7.95 | 87032 | 6728 | 2.72% |
| 2025-05-14 | 7.65 | 7.68 | 0.02 | 0.26% | 7.59 | 7.71 | 65553 | 5013 | 2.05% |
| 2025-05-13 | 7.76 | 7.66 | -0.03 | -0.39% | 7.65 | 7.95 | 88212 | 6826 | 2.76% |
| 2025-05-12 | 7.60 | 7.69 | -0.27 | -3.39% | 7.60 | 7.85 | 139923 | 10800 | 4.37% |
| 2025-05-09 | 7.70 | 7.96 | 0.26 | 3.38% | 7.60 | 8.45 | 196501 | 15602 | 6.14% |
| 2025-05-08 | 7.58 | 7.70 | 0.06 | 0.79% | 7.58 | 7.72 | 37287 | 2858 | 1.17% |
| 2025-05-07 | 7.67 | 7.64 | 0.06 | 0.79% | 7.53 | 7.70 | 50836 | 3873 | 1.59% |
| 2025-05-06 | 7.46 | 7.58 | 0.18 | 2.43% | 7.41 | 7.64 | 37765 | 2849 | 1.18% |
| 2025-04-30 | 7.38 | 7.40 | 0.02 | 0.27% | 7.37 | 7.46 | 23089 | 1713 | 0.72% |
| 2025-04-29 | 7.23 | 7.38 | 0.16 | 2.22% | 7.20 | 7.41 | 36585 | 2692 | 1.14% |
| 2025-04-28 | 7.22 | 7.22 | -0.04 | -0.55% | 7.10 | 7.27 | 34939 | 2517 | 1.09% |
| 2025-04-25 | 7.27 | 7.26 | -0.01 | -0.14% | 7.20 | 7.33 | 33172 | 2408 | 1.04% |
| 2025-04-24 | 7.41 | 7.27 | -0.11 | -1.49% | 7.24 | 7.42 | 30343 | 2219 | 0.95% |