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 | 8.42 | 8.44 | 0.06 | 0.72% | 8.34 | 8.48 | 74783 | 6310 | 2.91% |
| 2025-07-31 | 8.44 | 8.38 | -0.06 | -0.71% | 8.37 | 8.52 | 72445 | 6108 | 2.82% |
| 2025-07-30 | 8.54 | 8.44 | -0.09 | -1.06% | 8.34 | 8.55 | 80799 | 6815 | 3.15% |
| 2025-07-29 | 8.42 | 8.53 | 0.14 | 1.67% | 8.34 | 8.55 | 99637 | 8406 | 3.88% |
| 2025-07-28 | 8.22 | 8.39 | 0.18 | 2.19% | 8.20 | 8.42 | 81633 | 6795 | 3.18% |
| 2025-07-25 | 8.25 | 8.21 | 0.00 | 0.00% | 8.18 | 8.26 | 54115 | 4443 | 2.11% |
| 2025-07-24 | 8.20 | 8.21 | 0.00 | 0.00% | 8.15 | 8.28 | 84284 | 6919 | 3.28% |
| 2025-07-23 | 8.37 | 8.21 | -0.16 | -1.91% | 8.14 | 8.37 | 84866 | 7002 | 3.31% |
| 2025-07-22 | 8.37 | 8.37 | -0.02 | -0.24% | 8.23 | 8.51 | 108281 | 9028 | 4.22% |
| 2025-07-21 | 8.31 | 8.39 | 0.11 | 1.33% | 8.25 | 8.42 | 68019 | 5672 | 2.65% |
| 2025-07-18 | 8.34 | 8.28 | -0.04 | -0.48% | 8.26 | 8.36 | 50180 | 4160 | 1.95% |
| 2025-07-17 | 8.27 | 8.32 | 0.05 | 0.60% | 8.21 | 8.36 | 60973 | 5073 | 2.38% |
| 2025-07-16 | 8.20 | 8.27 | 0.08 | 0.98% | 8.20 | 8.35 | 70896 | 5866 | 2.76% |
| 2025-07-15 | 8.19 | 8.19 | 0.01 | 0.12% | 8.09 | 8.25 | 75805 | 6182 | 2.95% |
| 2025-07-14 | 8.20 | 8.18 | -0.03 | -0.37% | 8.12 | 8.23 | 55978 | 4575 | 2.18% |
| 2025-07-11 | 8.20 | 8.21 | 0.05 | 0.61% | 8.13 | 8.23 | 63703 | 5210 | 2.48% |
| 2025-07-10 | 8.17 | 8.16 | 0.03 | 0.37% | 8.11 | 8.19 | 67947 | 5542 | 2.65% |
| 2025-07-09 | 8.17 | 8.13 | -0.06 | -0.73% | 8.09 | 8.23 | 98315 | 7993 | 3.83% |
| 2025-07-08 | 8.26 | 8.19 | -0.06 | -0.73% | 8.07 | 8.30 | 146252 | 11915 | 5.70% |
| 2025-07-07 | 8.01 | 8.25 | 0.21 | 2.61% | 7.98 | 8.58 | 199171 | 16494 | 7.76% |
| 2025-07-04 | 8.09 | 8.04 | -0.04 | -0.50% | 8.01 | 8.15 | 76824 | 6184 | 2.99% |
| 2025-07-03 | 8.05 | 8.08 | 0.02 | 0.25% | 7.96 | 8.13 | 101064 | 8141 | 3.94% |
| 2025-07-02 | 7.86 | 8.06 | 0.21 | 2.68% | 7.79 | 8.15 | 146920 | 11730 | 5.72% |
| 2025-07-01 | 7.86 | 7.85 | -0.01 | -0.13% | 7.81 | 7.97 | 74161 | 5831 | 2.89% |
| 2025-06-30 | 7.79 | 7.86 | 0.10 | 1.29% | 7.74 | 7.87 | 72543 | 5674 | 2.83% |
| 2025-06-27 | 7.76 | 7.76 | -0.02 | -0.26% | 7.73 | 7.83 | 48965 | 3798 | 1.91% |
| 2025-06-26 | 7.77 | 7.78 | 0.00 | 0.00% | 7.73 | 7.85 | 70497 | 5489 | 2.75% |
| 2025-06-25 | 7.80 | 7.78 | -0.03 | -0.38% | 7.68 | 7.93 | 75761 | 5872 | 2.95% |
| 2025-06-24 | 7.64 | 7.81 | 0.20 | 2.63% | 7.64 | 7.85 | 95060 | 7395 | 3.70% |
| 2025-06-23 | 7.32 | 7.61 | 0.21 | 2.84% | 7.32 | 7.63 | 85020 | 6390 | 3.31% |
| 2025-06-20 | 7.46 | 7.40 | -0.05 | -0.67% | 7.28 | 7.49 | 61682 | 4558 | 2.40% |
| 2025-06-19 | 7.50 | 7.45 | -0.10 | -1.32% | 7.40 | 7.60 | 88423 | 6628 | 3.44% |
| 2025-06-18 | 7.41 | 7.55 | 0.09 | 1.21% | 7.41 | 7.56 | 56611 | 4246 | 2.21% |
| 2025-06-17 | 7.50 | 7.46 | -0.03 | -0.40% | 7.39 | 7.60 | 61481 | 4605 | 2.39% |
| 2025-06-16 | 7.27 | 7.49 | 0.17 | 2.32% | 7.26 | 7.50 | 68077 | 5075 | 2.65% |
| 2025-06-13 | 7.45 | 7.32 | -0.21 | -2.79% | 7.31 | 7.55 | 77857 | 5750 | 3.03% |
| 2025-06-12 | 7.54 | 7.53 | -0.02 | -0.26% | 7.46 | 7.62 | 67159 | 5057 | 2.62% |
| 2025-06-11 | 7.60 | 7.55 | 0.07 | 0.94% | 7.48 | 7.64 | 93544 | 7073 | 3.64% |
| 2025-06-10 | 7.49 | 7.48 | -0.02 | -0.27% | 7.37 | 7.89 | 175324 | 13354 | 6.83% |
| 2025-06-09 | 7.27 | 7.50 | 0.19 | 2.60% | 7.27 | 7.53 | 78643 | 5829 | 3.06% |
| 2025-06-06 | 7.19 | 7.31 | 0.13 | 1.81% | 7.16 | 7.33 | 84841 | 6156 | 3.30% |
| 2025-06-05 | 7.06 | 7.18 | 0.12 | 1.70% | 7.01 | 7.23 | 81927 | 5868 | 3.19% |
| 2025-06-04 | 7.06 | 7.06 | 0.03 | 0.43% | 7.04 | 7.13 | 38977 | 2759 | 1.52% |
| 2025-06-03 | 7.12 | 7.03 | -0.10 | -1.40% | 7.03 | 7.22 | 66288 | 4710 | 2.58% |
| 2025-05-30 | 7.25 | 7.13 | -0.16 | -2.19% | 7.06 | 7.29 | 71878 | 5129 | 2.80% |
| 2025-05-29 | 7.00 | 7.29 | 0.29 | 4.14% | 6.99 | 7.32 | 104869 | 7587 | 4.09% |
| 2025-05-28 | 7.04 | 7.00 | -0.03 | -0.43% | 6.97 | 7.15 | 42911 | 3015 | 1.67% |
| 2025-05-27 | 7.04 | 7.03 | -0.01 | -0.14% | 6.96 | 7.08 | 44827 | 3149 | 1.75% |
| 2025-05-26 | 6.82 | 7.04 | 0.21 | 3.07% | 6.82 | 7.09 | 54355 | 3809 | 2.12% |
| 2025-05-23 | 6.93 | 6.83 | -0.13 | -1.87% | 6.83 | 7.07 | 57411 | 3980 | 2.24% |
| 2025-05-22 | 7.07 | 6.96 | -0.17 | -2.38% | 6.95 | 7.22 | 62301 | 4389 | 2.43% |
| 2025-05-21 | 7.26 | 7.13 | -0.14 | -1.93% | 7.05 | 7.26 | 67986 | 4850 | 2.65% |
| 2025-05-20 | 7.18 | 7.27 | 0.06 | 0.83% | 7.14 | 7.28 | 55571 | 4019 | 2.16% |
| 2025-05-19 | 7.08 | 7.21 | 0.13 | 1.84% | 7.07 | 7.28 | 54875 | 3941 | 2.14% |
| 2025-05-16 | 7.08 | 7.08 | 0.00 | 0.00% | 7.01 | 7.16 | 42435 | 3017 | 1.65% |
| 2025-05-15 | 7.12 | 7.08 | -0.05 | -0.70% | 7.01 | 7.16 | 45690 | 3229 | 1.78% |
| 2025-05-14 | 7.15 | 7.13 | -0.02 | -0.28% | 7.05 | 7.25 | 57465 | 4091 | 2.24% |
| 2025-05-13 | 7.35 | 7.15 | -0.10 | -1.38% | 7.13 | 7.37 | 63733 | 4608 | 2.48% |
| 2025-05-12 | 7.23 | 7.25 | 0.09 | 1.26% | 7.15 | 7.30 | 53219 | 3849 | 2.07% |
| 2025-05-09 | 7.32 | 7.16 | -0.16 | -2.19% | 7.10 | 7.32 | 70967 | 5085 | 2.76% |
| 2025-05-08 | 7.15 | 7.32 | 0.12 | 1.67% | 7.13 | 7.35 | 58033 | 4214 | 2.26% |
| 2025-05-07 | 7.17 | 7.20 | 0.09 | 1.27% | 7.09 | 7.28 | 70077 | 5040 | 2.73% |
| 2025-05-06 | 6.94 | 7.11 | 0.20 | 2.89% | 6.94 | 7.14 | 68190 | 4829 | 2.66% |
| 2025-04-30 | 6.84 | 6.91 | 0.08 | 1.17% | 6.80 | 6.98 | 61672 | 4273 | 2.40% |
| 2025-04-29 | 6.66 | 6.83 | 0.06 | 0.89% | 6.64 | 6.91 | 77345 | 5280 | 3.01% |
| 2025-04-28 | 6.63 | 6.77 | 0.10 | 1.50% | 6.53 | 6.86 | 75888 | 5095 | 2.96% |
| 2025-04-25 | 6.65 | 6.67 | 0.03 | 0.45% | 6.59 | 6.77 | 48366 | 3231 | 1.88% |
| 2025-04-24 | 6.75 | 6.64 | -0.12 | -1.78% | 6.55 | 6.76 | 55910 | 3722 | 2.18% |