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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-31 | 7.95 | 7.98 | 0.01 | 0.13% | 7.94 | 8.12 | 274578 | 22061 | 1.91% |
| 2025-07-30 | 8.07 | 7.97 | -0.12 | -1.48% | 7.93 | 8.13 | 272128 | 21817 | 1.89% |
| 2025-07-29 | 8.05 | 8.09 | 0.00 | 0.00% | 7.91 | 8.09 | 257087 | 20596 | 1.79% |
| 2025-07-28 | 8.24 | 8.09 | -0.13 | -1.58% | 8.03 | 8.27 | 376117 | 30431 | 2.61% |
| 2025-07-25 | 7.96 | 8.22 | 0.35 | 4.45% | 7.87 | 8.35 | 742382 | 60594 | 5.16% |
| 2025-07-24 | 7.75 | 7.87 | 0.12 | 1.55% | 7.73 | 7.87 | 268592 | 20979 | 1.87% |
| 2025-07-23 | 7.73 | 7.75 | 0.00 | 0.00% | 7.69 | 7.90 | 298946 | 23348 | 2.08% |
| 2025-07-22 | 7.76 | 7.75 | -0.01 | -0.13% | 7.65 | 7.79 | 211094 | 16298 | 1.47% |
| 2025-07-21 | 7.76 | 7.76 | -0.04 | -0.51% | 7.72 | 7.82 | 257863 | 20025 | 1.79% |
| 2025-07-18 | 7.86 | 7.80 | 0.01 | 0.13% | 7.78 | 7.91 | 230317 | 18061 | 1.60% |
| 2025-07-17 | 7.81 | 7.79 | -0.04 | -0.51% | 7.76 | 7.87 | 219985 | 17167 | 1.53% |
| 2025-07-16 | 7.91 | 7.83 | -0.03 | -0.38% | 7.76 | 7.93 | 291723 | 22844 | 2.03% |
| 2025-07-15 | 7.81 | 7.86 | -0.02 | -0.25% | 7.66 | 7.94 | 446370 | 34753 | 3.10% |
| 2025-07-14 | 7.96 | 7.88 | 0.03 | 0.38% | 7.75 | 8.00 | 433521 | 34066 | 3.01% |
| 2025-07-11 | 7.52 | 7.85 | 0.34 | 4.53% | 7.46 | 7.95 | 603372 | 46852 | 4.19% |
| 2025-07-10 | 7.45 | 7.51 | 0.04 | 0.54% | 7.42 | 7.54 | 177920 | 13352 | 1.24% |
| 2025-07-09 | 7.50 | 7.47 | -0.04 | -0.53% | 7.45 | 7.55 | 167645 | 12566 | 1.16% |
| 2025-07-08 | 7.43 | 7.51 | 0.08 | 1.08% | 7.38 | 7.52 | 185226 | 13866 | 1.29% |
| 2025-07-07 | 7.41 | 7.43 | 0.00 | 0.00% | 7.39 | 7.47 | 119327 | 8861 | 0.83% |
| 2025-07-04 | 7.45 | 7.43 | -0.03 | -0.40% | 7.38 | 7.53 | 175052 | 13047 | 1.22% |
| 2025-07-03 | 7.50 | 7.46 | -0.05 | -0.67% | 7.45 | 7.57 | 150535 | 11274 | 1.05% |
| 2025-07-02 | 7.59 | 7.51 | -0.10 | -1.31% | 7.45 | 7.63 | 191102 | 14353 | 1.33% |
| 2025-07-01 | 7.72 | 7.61 | -0.06 | -0.78% | 7.50 | 7.75 | 195218 | 14888 | 1.36% |
| 2025-06-30 | 7.68 | 7.67 | 0.02 | 0.26% | 7.57 | 7.69 | 241108 | 18391 | 1.68% |
| 2025-06-27 | 7.61 | 7.65 | 0.01 | 0.13% | 7.52 | 7.91 | 443625 | 34239 | 3.08% |
| 2025-06-26 | 7.50 | 7.64 | 0.11 | 1.46% | 7.49 | 7.73 | 486424 | 37169 | 3.38% |
| 2025-06-25 | 7.38 | 7.53 | 0.15 | 2.03% | 7.33 | 7.54 | 264525 | 19728 | 1.84% |
| 2025-06-24 | 7.23 | 7.38 | 0.13 | 1.79% | 7.23 | 7.38 | 202306 | 14813 | 1.41% |
| 2025-06-23 | 6.91 | 7.25 | 0.28 | 4.02% | 6.90 | 7.25 | 194581 | 13877 | 1.35% |
| 2025-06-20 | 7.09 | 6.97 | -0.12 | -1.69% | 6.95 | 7.13 | 156595 | 11009 | 1.09% |
| 2025-06-19 | 7.24 | 7.09 | -0.17 | -2.34% | 7.06 | 7.34 | 150703 | 10808 | 1.05% |
| 2025-06-18 | 7.26 | 7.26 | -0.02 | -0.27% | 7.21 | 7.30 | 88575 | 6423 | 0.62% |
| 2025-06-17 | 7.22 | 7.28 | 0.03 | 0.41% | 7.22 | 7.38 | 148832 | 10857 | 1.03% |
| 2025-06-16 | 7.13 | 7.25 | 0.12 | 1.68% | 7.10 | 7.27 | 127447 | 9200 | 0.89% |
| 2025-06-13 | 7.28 | 7.13 | -0.20 | -2.73% | 7.12 | 7.33 | 185179 | 13291 | 1.29% |
| 2025-06-12 | 7.28 | 7.33 | 0.01 | 0.14% | 7.24 | 7.44 | 159105 | 11684 | 1.11% |
| 2025-06-11 | 7.33 | 7.32 | -0.01 | -0.14% | 7.30 | 7.40 | 133546 | 9799 | 0.93% |
| 2025-06-10 | 7.48 | 7.33 | -0.13 | -1.74% | 7.23 | 7.52 | 197921 | 14554 | 1.38% |
| 2025-06-09 | 7.38 | 7.46 | 0.07 | 0.95% | 7.35 | 7.51 | 176640 | 13190 | 1.23% |
| 2025-06-06 | 7.43 | 7.39 | -0.04 | -0.54% | 7.34 | 7.45 | 136674 | 10099 | 0.95% |
| 2025-06-05 | 7.29 | 7.43 | 0.18 | 2.48% | 7.25 | 7.45 | 215660 | 15908 | 1.50% |
| 2025-06-04 | 7.20 | 7.25 | 0.07 | 0.97% | 7.18 | 7.28 | 103561 | 7493 | 0.72% |
| 2025-06-03 | 7.10 | 7.18 | -0.06 | -0.83% | 7.10 | 7.29 | 131752 | 9509 | 0.92% |
| 2025-05-30 | 7.35 | 7.24 | -0.14 | -1.90% | 7.21 | 7.39 | 137536 | 10008 | 0.96% |
| 2025-05-29 | 7.08 | 7.38 | 0.30 | 4.24% | 7.08 | 7.39 | 285971 | 20844 | 1.99% |
| 2025-05-28 | 7.18 | 7.08 | -0.11 | -1.53% | 7.06 | 7.25 | 129604 | 9236 | 0.90% |
| 2025-05-27 | 7.16 | 7.19 | 0.01 | 0.14% | 7.09 | 7.21 | 113807 | 8148 | 0.79% |
| 2025-05-26 | 7.16 | 7.18 | 0.02 | 0.28% | 7.14 | 7.25 | 124756 | 8949 | 0.87% |
| 2025-05-23 | 7.20 | 7.16 | -0.03 | -0.42% | 7.15 | 7.45 | 248085 | 18117 | 1.72% |
| 2025-05-22 | 7.25 | 7.19 | -0.10 | -1.37% | 7.18 | 7.33 | 93601 | 6771 | 0.65% |
| 2025-05-21 | 7.33 | 7.29 | -0.05 | -0.68% | 7.25 | 7.37 | 104553 | 7634 | 0.73% |
| 2025-05-20 | 7.32 | 7.34 | 0.01 | 0.14% | 7.24 | 7.37 | 114782 | 8394 | 0.80% |
| 2025-05-19 | 7.22 | 7.33 | 0.11 | 1.52% | 7.15 | 7.35 | 131105 | 9512 | 0.91% |
| 2025-05-16 | 7.27 | 7.22 | -0.09 | -1.23% | 7.20 | 7.33 | 119201 | 8661 | 0.83% |
| 2025-05-15 | 7.49 | 7.31 | -0.21 | -2.79% | 7.29 | 7.53 | 213610 | 15731 | 1.48% |
| 2025-05-14 | 7.51 | 7.52 | 0.03 | 0.40% | 7.41 | 7.58 | 196757 | 14747 | 1.37% |
| 2025-05-13 | 7.52 | 7.49 | 0.03 | 0.40% | 7.46 | 7.57 | 195520 | 14689 | 1.36% |
| 2025-05-12 | 7.44 | 7.46 | 0.13 | 1.77% | 7.38 | 7.49 | 126771 | 9431 | 0.88% |
| 2025-05-09 | 7.51 | 7.33 | -0.22 | -2.91% | 7.31 | 7.52 | 156812 | 11564 | 1.09% |
| 2025-05-08 | 7.39 | 7.55 | 0.12 | 1.62% | 7.36 | 7.55 | 185868 | 13937 | 1.29% |
| 2025-05-07 | 7.70 | 7.43 | -0.17 | -2.24% | 7.36 | 7.74 | 334367 | 25079 | 2.32% |
| 2025-05-06 | 7.52 | 7.60 | 0.18 | 2.43% | 7.47 | 7.62 | 228089 | 17251 | 1.58% |
| 2025-04-30 | 7.31 | 7.42 | 0.18 | 2.49% | 7.26 | 7.49 | 243969 | 18098 | 1.70% |
| 2025-04-29 | 7.07 | 7.24 | 0.13 | 1.83% | 7.04 | 7.30 | 207730 | 15036 | 1.44% |
| 2025-04-28 | 7.10 | 7.11 | -0.07 | -0.97% | 7.07 | 7.26 | 133542 | 9512 | 0.93% |
| 2025-04-25 | 7.21 | 7.18 | 0.07 | 0.98% | 7.17 | 7.38 | 203485 | 14733 | 1.41% |
| 2025-04-24 | 7.26 | 7.11 | -0.13 | -1.80% | 7.06 | 7.29 | 182634 | 13071 | 1.27% |
| 2025-04-23 | 7.20 | 7.24 | 0.07 | 0.98% | 7.19 | 7.32 | 155955 | 11319 | 1.08% |