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 | 8.38 | 8.41 | 0.05 | 0.60% | 8.28 | 8.54 | 392826 | 32947 | 3.77% |
| 2025-07-31 | 8.40 | 8.36 | -0.05 | -0.59% | 8.31 | 8.54 | 363903 | 30642 | 3.49% |
| 2025-07-30 | 8.53 | 8.41 | -0.14 | -1.64% | 8.38 | 8.58 | 365360 | 30878 | 3.51% |
| 2025-07-29 | 8.63 | 8.55 | -0.14 | -1.61% | 8.45 | 8.67 | 428489 | 36538 | 4.11% |
| 2025-07-28 | 8.27 | 8.69 | 0.42 | 5.08% | 8.26 | 8.87 | 1008544 | 87224 | 9.68% |
| 2025-07-25 | 8.15 | 8.27 | 0.11 | 1.35% | 8.12 | 8.30 | 316722 | 25978 | 3.04% |
| 2025-07-24 | 8.08 | 8.16 | 0.06 | 0.74% | 8.08 | 8.22 | 219841 | 17939 | 2.11% |
| 2025-07-23 | 8.15 | 8.10 | -0.01 | -0.12% | 8.04 | 8.22 | 321341 | 26110 | 3.08% |
| 2025-07-22 | 8.35 | 8.11 | -0.30 | -3.57% | 8.08 | 8.41 | 530342 | 43361 | 5.09% |
| 2025-07-21 | 8.36 | 8.41 | 0.10 | 1.20% | 8.24 | 8.45 | 419648 | 34967 | 4.03% |
| 2025-07-18 | 8.51 | 8.31 | -0.16 | -1.89% | 8.23 | 8.54 | 525015 | 43823 | 5.04% |
| 2025-07-17 | 8.33 | 8.47 | 0.14 | 1.68% | 8.25 | 8.49 | 537018 | 45132 | 5.15% |
| 2025-07-16 | 8.25 | 8.33 | 0.11 | 1.34% | 8.15 | 8.44 | 544814 | 45342 | 5.23% |
| 2025-07-15 | 8.12 | 8.22 | 0.06 | 0.74% | 8.06 | 8.32 | 510891 | 41791 | 4.90% |
| 2025-07-14 | 8.11 | 8.16 | 0.01 | 0.12% | 8.03 | 8.20 | 306111 | 24885 | 2.94% |
| 2025-07-11 | 8.05 | 8.15 | 0.12 | 1.49% | 7.97 | 8.24 | 576109 | 46935 | 5.53% |
| 2025-07-10 | 8.12 | 8.03 | -0.10 | -1.23% | 7.98 | 8.23 | 471263 | 37926 | 4.52% |
| 2025-07-09 | 8.10 | 8.13 | 0.04 | 0.49% | 7.91 | 8.34 | 879490 | 71753 | 8.44% |
| 2025-07-08 | 8.10 | 8.09 | 0.03 | 0.37% | 8.03 | 8.22 | 534431 | 43327 | 5.13% |
| 2025-07-07 | 8.08 | 8.06 | -0.03 | -0.37% | 8.01 | 8.22 | 640292 | 51984 | 6.14% |
| 2025-07-04 | 7.85 | 8.09 | 0.20 | 2.53% | 7.80 | 8.24 | 1148911 | 92424 | 11.02% |
| 2025-07-03 | 7.48 | 7.89 | 0.41 | 5.48% | 7.45 | 7.94 | 900622 | 69967 | 8.64% |
| 2025-07-02 | 7.62 | 7.48 | -0.14 | -1.84% | 7.43 | 7.62 | 386889 | 28955 | 3.71% |
| 2025-07-01 | 7.65 | 7.62 | -0.06 | -0.78% | 7.57 | 7.73 | 435955 | 33222 | 4.18% |
| 2025-06-30 | 7.79 | 7.68 | -0.05 | -0.65% | 7.60 | 7.81 | 562402 | 43112 | 5.40% |
| 2025-06-27 | 7.58 | 7.73 | 0.31 | 4.18% | 7.46 | 7.75 | 875285 | 67043 | 8.40% |
| 2025-06-26 | 7.47 | 7.42 | -0.05 | -0.67% | 7.41 | 7.68 | 621297 | 46829 | 5.96% |
| 2025-06-25 | 7.45 | 7.47 | 0.02 | 0.27% | 7.39 | 7.57 | 663161 | 49537 | 6.36% |
| 2025-06-24 | 7.30 | 7.45 | 0.16 | 2.19% | 7.25 | 7.45 | 700311 | 51570 | 6.72% |
| 2025-06-23 | 6.89 | 7.29 | 0.33 | 4.74% | 6.81 | 7.30 | 696322 | 49734 | 6.68% |
| 2025-06-20 | 7.19 | 6.96 | -0.28 | -3.87% | 6.96 | 7.24 | 530905 | 37618 | 5.09% |
| 2025-06-19 | 7.02 | 7.24 | 0.14 | 1.97% | 6.95 | 7.39 | 931216 | 66899 | 8.93% |
| 2025-06-18 | 6.85 | 7.10 | 0.30 | 4.41% | 6.85 | 7.25 | 691207 | 49053 | 6.63% |
| 2025-06-17 | 6.77 | 6.80 | 0.03 | 0.44% | 6.73 | 6.90 | 180300 | 12281 | 1.73% |
| 2025-06-16 | 6.67 | 6.77 | 0.04 | 0.59% | 6.67 | 6.79 | 112462 | 7601 | 1.08% |
| 2025-06-13 | 6.85 | 6.73 | -0.18 | -2.60% | 6.70 | 6.89 | 230962 | 15637 | 2.22% |
| 2025-06-12 | 6.88 | 6.91 | 0.02 | 0.29% | 6.84 | 6.97 | 171372 | 11866 | 1.64% |
| 2025-06-11 | 6.88 | 6.89 | 0.04 | 0.58% | 6.84 | 6.96 | 164525 | 11362 | 1.58% |
| 2025-06-10 | 6.98 | 6.85 | -0.14 | -2.00% | 6.74 | 7.01 | 240692 | 16523 | 2.31% |
| 2025-06-09 | 6.89 | 6.99 | 0.08 | 1.16% | 6.89 | 7.06 | 197397 | 13780 | 1.89% |
| 2025-06-06 | 6.95 | 6.91 | -0.04 | -0.58% | 6.87 | 6.95 | 152042 | 10495 | 1.46% |
| 2025-06-05 | 6.91 | 6.95 | 0.06 | 0.87% | 6.85 | 6.97 | 170821 | 11807 | 1.64% |
| 2025-06-04 | 6.85 | 6.89 | 0.03 | 0.44% | 6.84 | 6.93 | 120999 | 8341 | 1.16% |
| 2025-06-03 | 6.85 | 6.86 | -0.01 | -0.15% | 6.80 | 6.91 | 131688 | 9038 | 1.26% |
| 2025-05-30 | 7.02 | 6.87 | -0.19 | -2.69% | 6.86 | 7.05 | 216571 | 14971 | 2.08% |
| 2025-05-29 | 6.89 | 7.06 | 0.17 | 2.47% | 6.89 | 7.08 | 257975 | 18115 | 2.48% |
| 2025-05-28 | 6.97 | 6.89 | -0.06 | -0.86% | 6.84 | 7.01 | 161773 | 11174 | 1.55% |
| 2025-05-27 | 7.02 | 6.95 | -0.10 | -1.42% | 6.93 | 7.06 | 181715 | 12647 | 1.74% |
| 2025-05-26 | 6.98 | 7.05 | 0.07 | 1.00% | 6.94 | 7.10 | 174386 | 12246 | 1.67% |
| 2025-05-23 | 7.06 | 6.98 | -0.11 | -1.55% | 6.98 | 7.15 | 197479 | 13931 | 1.89% |
| 2025-05-22 | 7.17 | 7.09 | -0.11 | -1.53% | 7.07 | 7.24 | 181179 | 12926 | 1.74% |
| 2025-05-21 | 7.30 | 7.20 | -0.14 | -1.91% | 7.18 | 7.33 | 233471 | 16842 | 2.24% |
| 2025-05-20 | 7.12 | 7.34 | 0.21 | 2.95% | 7.07 | 7.38 | 429752 | 31308 | 4.12% |
| 2025-05-19 | 7.09 | 7.13 | 0.06 | 0.85% | 6.97 | 7.14 | 200989 | 14214 | 1.93% |
| 2025-05-16 | 7.10 | 7.07 | -0.05 | -0.70% | 7.06 | 7.16 | 221880 | 15762 | 2.13% |
| 2025-05-15 | 7.27 | 7.12 | -0.07 | -0.97% | 7.11 | 7.40 | 440801 | 32024 | 4.23% |
| 2025-05-14 | 7.14 | 7.19 | 0.02 | 0.28% | 7.08 | 7.22 | 187232 | 13390 | 1.80% |
| 2025-05-13 | 7.36 | 7.17 | -0.05 | -0.69% | 7.14 | 7.37 | 224336 | 16217 | 2.15% |
| 2025-05-12 | 7.20 | 7.22 | 0.12 | 1.69% | 7.17 | 7.24 | 215100 | 15501 | 2.06% |
| 2025-05-09 | 7.23 | 7.10 | -0.16 | -2.20% | 7.07 | 7.25 | 221689 | 15815 | 2.13% |
| 2025-05-08 | 7.11 | 7.26 | 0.11 | 1.54% | 7.10 | 7.30 | 313530 | 22654 | 3.01% |
| 2025-05-07 | 7.22 | 7.15 | 0.01 | 0.14% | 7.06 | 7.29 | 303667 | 21755 | 2.91% |
| 2025-05-06 | 7.00 | 7.14 | 0.22 | 3.18% | 6.96 | 7.14 | 257996 | 18267 | 2.48% |
| 2025-04-30 | 6.77 | 6.92 | 0.16 | 2.37% | 6.77 | 6.94 | 200491 | 13823 | 1.92% |
| 2025-04-29 | 6.74 | 6.76 | 0.01 | 0.15% | 6.69 | 6.85 | 164247 | 11143 | 1.58% |
| 2025-04-28 | 6.83 | 6.75 | -0.09 | -1.32% | 6.70 | 6.87 | 156577 | 10586 | 1.50% |
| 2025-04-25 | 6.81 | 6.84 | 0.06 | 0.88% | 6.77 | 6.94 | 166689 | 11426 | 1.60% |
| 2025-04-24 | 6.93 | 6.78 | -0.17 | -2.45% | 6.74 | 6.95 | 224015 | 15312 | 2.15% |