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 | 7.25 | 7.22 | 0.04 | 0.56% | 7.09 | 7.31 | 227152 | 16396 | 3.91% |
| 2025-07-31 | 7.28 | 7.18 | -0.10 | -1.37% | 7.14 | 7.41 | 240332 | 17514 | 4.13% |
| 2025-07-30 | 7.38 | 7.28 | -0.10 | -1.36% | 7.18 | 7.46 | 249386 | 18236 | 4.29% |
| 2025-07-29 | 7.34 | 7.38 | 0.04 | 0.54% | 7.26 | 7.40 | 229262 | 16810 | 3.94% |
| 2025-07-28 | 7.16 | 7.34 | 0.18 | 2.51% | 7.14 | 7.41 | 322582 | 23648 | 5.55% |
| 2025-07-25 | 7.13 | 7.16 | 0.01 | 0.14% | 7.09 | 7.18 | 156524 | 11173 | 2.69% |
| 2025-07-24 | 7.07 | 7.15 | 0.05 | 0.70% | 7.07 | 7.18 | 143509 | 10246 | 2.47% |
| 2025-07-23 | 7.30 | 7.10 | -0.25 | -3.40% | 7.09 | 7.34 | 305068 | 21883 | 5.25% |
| 2025-07-22 | 7.30 | 7.35 | -0.11 | -1.47% | 7.27 | 7.37 | 373880 | 27345 | 6.43% |
| 2025-07-21 | 7.25 | 7.46 | 0.21 | 2.90% | 7.23 | 7.47 | 417151 | 30829 | 7.17% |
| 2025-07-18 | 7.18 | 7.25 | 0.07 | 0.97% | 7.09 | 7.30 | 246392 | 17793 | 4.24% |
| 2025-07-17 | 7.12 | 7.18 | 0.06 | 0.84% | 7.08 | 7.19 | 128742 | 9200 | 2.21% |
| 2025-07-16 | 7.06 | 7.12 | 0.07 | 0.99% | 7.06 | 7.17 | 137703 | 9800 | 2.37% |
| 2025-07-15 | 7.20 | 7.05 | -0.17 | -2.35% | 7.01 | 7.24 | 209739 | 14870 | 3.61% |
| 2025-07-14 | 7.10 | 7.22 | 0.12 | 1.69% | 7.05 | 7.30 | 232537 | 16696 | 4.00% |
| 2025-07-11 | 7.10 | 7.10 | 0.00 | 0.00% | 7.04 | 7.14 | 143376 | 10167 | 2.47% |
| 2025-07-10 | 7.07 | 7.10 | 0.02 | 0.28% | 6.98 | 7.12 | 155379 | 10948 | 2.67% |
| 2025-07-09 | 7.19 | 7.08 | -0.10 | -1.39% | 7.06 | 7.26 | 180987 | 12949 | 3.11% |
| 2025-07-08 | 7.08 | 7.18 | 0.10 | 1.41% | 7.05 | 7.21 | 158160 | 11304 | 2.72% |
| 2025-07-07 | 7.10 | 7.08 | -0.02 | -0.28% | 7.04 | 7.11 | 113971 | 8065 | 1.96% |
| 2025-07-04 | 7.28 | 7.10 | -0.12 | -1.66% | 7.07 | 7.28 | 204864 | 14586 | 3.52% |
| 2025-07-03 | 7.20 | 7.22 | 0.06 | 0.84% | 7.13 | 7.38 | 282156 | 20420 | 4.85% |
| 2025-07-02 | 7.20 | 7.16 | -0.07 | -0.97% | 7.08 | 7.25 | 236585 | 16925 | 4.07% |
| 2025-07-01 | 7.34 | 7.23 | -0.11 | -1.50% | 7.20 | 7.38 | 347030 | 25188 | 5.97% |
| 2025-06-30 | 7.12 | 7.34 | 0.21 | 2.95% | 7.12 | 7.38 | 446642 | 32614 | 7.68% |
| 2025-06-27 | 7.19 | 7.13 | 0.04 | 0.56% | 7.11 | 7.26 | 297670 | 21371 | 5.12% |
| 2025-06-26 | 6.99 | 7.09 | 0.09 | 1.29% | 6.96 | 7.24 | 398518 | 28470 | 6.85% |
| 2025-06-25 | 6.84 | 7.00 | 0.15 | 2.19% | 6.80 | 7.06 | 286465 | 19987 | 4.93% |
| 2025-06-24 | 6.73 | 6.85 | 0.03 | 0.44% | 6.69 | 6.86 | 209027 | 14225 | 3.60% |
| 2025-06-23 | 6.57 | 6.82 | 0.22 | 3.33% | 6.57 | 6.85 | 188108 | 12676 | 3.24% |
| 2025-06-20 | 6.74 | 6.60 | -0.23 | -3.37% | 6.58 | 6.83 | 210063 | 14015 | 3.61% |
| 2025-06-19 | 7.13 | 6.83 | -0.44 | -6.05% | 6.80 | 7.15 | 372826 | 25897 | 6.41% |
| 2025-06-18 | 7.14 | 7.27 | 0.12 | 1.68% | 7.07 | 7.30 | 371043 | 26828 | 6.38% |
| 2025-06-17 | 7.22 | 7.15 | -0.14 | -1.92% | 7.01 | 7.24 | 354868 | 25206 | 6.10% |
| 2025-06-16 | 7.01 | 7.29 | 0.18 | 2.53% | 7.01 | 7.33 | 577308 | 41826 | 9.93% |
| 2025-06-13 | 6.90 | 7.11 | 0.21 | 3.04% | 6.76 | 7.26 | 543113 | 38237 | 9.34% |
| 2025-06-12 | 6.88 | 6.90 | -0.02 | -0.29% | 6.81 | 6.95 | 172586 | 11872 | 2.97% |
| 2025-06-11 | 6.93 | 6.92 | -0.10 | -1.42% | 6.90 | 6.98 | 256030 | 17764 | 4.40% |
| 2025-06-10 | 6.73 | 7.02 | 0.28 | 4.15% | 6.58 | 7.05 | 531623 | 36547 | 9.14% |
| 2025-06-09 | 6.71 | 6.74 | 0.02 | 0.30% | 6.71 | 6.78 | 140115 | 9429 | 2.41% |
| 2025-06-06 | 6.80 | 6.72 | -0.09 | -1.32% | 6.68 | 6.85 | 156074 | 10531 | 2.68% |
| 2025-06-05 | 6.76 | 6.81 | 0.04 | 0.59% | 6.71 | 6.82 | 148662 | 10072 | 2.56% |
| 2025-06-04 | 6.81 | 6.77 | -0.05 | -0.73% | 6.71 | 6.81 | 179413 | 12110 | 3.09% |
| 2025-06-03 | 6.67 | 6.82 | 0.09 | 1.34% | 6.67 | 6.93 | 262088 | 17893 | 4.51% |
| 2025-05-30 | 6.67 | 6.73 | 0.04 | 0.60% | 6.58 | 6.83 | 259827 | 17443 | 4.47% |
| 2025-05-29 | 6.52 | 6.69 | 0.21 | 3.24% | 6.49 | 6.71 | 214733 | 14266 | 3.69% |
| 2025-05-28 | 6.72 | 6.66 | -0.08 | -1.19% | 6.65 | 6.81 | 125531 | 8406 | 2.16% |
| 2025-05-27 | 6.77 | 6.74 | -0.03 | -0.44% | 6.65 | 6.83 | 170048 | 11454 | 2.92% |
| 2025-05-26 | 6.72 | 6.77 | 0.02 | 0.30% | 6.69 | 6.83 | 142660 | 9654 | 2.45% |
| 2025-05-23 | 6.77 | 6.75 | -0.04 | -0.59% | 6.68 | 6.86 | 167766 | 11350 | 2.89% |
| 2025-05-22 | 6.77 | 6.79 | 0.01 | 0.15% | 6.69 | 6.89 | 153023 | 10413 | 2.63% |
| 2025-05-21 | 6.88 | 6.78 | -0.12 | -1.74% | 6.73 | 6.88 | 168877 | 11445 | 2.90% |
| 2025-05-20 | 6.87 | 6.90 | -0.03 | -0.43% | 6.84 | 7.01 | 201986 | 13997 | 3.47% |
| 2025-05-19 | 6.92 | 6.93 | 0.02 | 0.29% | 6.77 | 6.94 | 190532 | 13061 | 3.28% |
| 2025-05-16 | 6.88 | 6.91 | -0.02 | -0.29% | 6.84 | 7.06 | 255469 | 17808 | 4.39% |
| 2025-05-15 | 6.92 | 6.93 | 0.07 | 1.02% | 6.82 | 7.07 | 294456 | 20527 | 5.06% |
| 2025-05-14 | 6.92 | 6.86 | -0.07 | -1.01% | 6.83 | 6.98 | 240570 | 16563 | 4.14% |
| 2025-05-13 | 7.18 | 6.93 | -0.31 | -4.28% | 6.92 | 7.18 | 353431 | 24814 | 6.08% |
| 2025-05-12 | 6.86 | 7.24 | 0.22 | 3.13% | 6.83 | 7.25 | 480325 | 34222 | 8.26% |
| 2025-05-09 | 7.00 | 7.02 | 0.07 | 1.01% | 6.86 | 7.30 | 572215 | 40414 | 9.84% |
| 2025-05-08 | 7.11 | 6.95 | -0.20 | -2.80% | 6.87 | 7.11 | 501338 | 34848 | 8.62% |
| 2025-05-07 | 6.49 | 7.15 | 0.68 | 10.51% | 6.49 | 7.15 | 536621 | 36613 | 9.23% |
| 2025-05-06 | 6.28 | 6.47 | 0.20 | 3.19% | 6.28 | 6.47 | 162317 | 10372 | 2.79% |
| 2025-04-30 | 6.08 | 6.27 | 0.19 | 3.13% | 6.05 | 6.29 | 131417 | 8150 | 2.26% |
| 2025-04-29 | 6.05 | 6.08 | 0.11 | 1.84% | 6.03 | 6.18 | 107653 | 6573 | 1.85% |
| 2025-04-28 | 6.02 | 5.97 | -0.08 | -1.32% | 5.88 | 6.05 | 84308 | 5013 | 1.45% |
| 2025-04-25 | 6.06 | 6.05 | -0.05 | -0.82% | 6.02 | 6.11 | 88614 | 5378 | 1.52% |
| 2025-04-24 | 6.21 | 6.10 | -0.12 | -1.93% | 6.01 | 6.21 | 115662 | 7058 | 1.99% |