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 | 7.21 | 7.07 | -0.23 | -3.15% | 7.04 | 7.29 | 345765 | 24609 | 10.71% |
| 2025-07-31 | 7.17 | 7.30 | 0.04 | 0.55% | 7.17 | 7.64 | 381224 | 28100 | 11.81% |
| 2025-07-30 | 7.51 | 7.26 | -0.27 | -3.59% | 7.17 | 7.51 | 411225 | 29982 | 12.74% |
| 2025-07-29 | 7.58 | 7.53 | -0.17 | -2.21% | 7.48 | 7.98 | 480950 | 36802 | 14.90% |
| 2025-07-28 | 7.37 | 7.70 | 0.37 | 5.05% | 7.30 | 7.72 | 578203 | 43643 | 17.91% |
| 2025-07-25 | 7.71 | 7.33 | -0.61 | -7.68% | 7.28 | 7.78 | 675607 | 50127 | 21.97% |
| 2025-07-24 | 7.69 | 7.94 | 0.43 | 5.73% | 7.69 | 8.18 | 834754 | 66415 | 27.14% |
| 2025-07-23 | 7.75 | 7.51 | -0.35 | -4.45% | 7.48 | 7.80 | 552854 | 42008 | 17.98% |
| 2025-07-22 | 8.01 | 7.86 | -0.26 | -3.20% | 7.86 | 8.28 | 749760 | 60172 | 24.38% |
| 2025-07-21 | 8.04 | 8.12 | -0.51 | -5.91% | 8.03 | 8.35 | 1078784 | 87919 | 35.08% |
| 2025-07-18 | 7.50 | 8.63 | 1.44 | 20.03% | 7.45 | 8.63 | 893703 | 73972 | 29.06% |
| 2025-07-17 | 6.94 | 7.19 | 0.40 | 5.89% | 6.78 | 7.55 | 558837 | 40005 | 18.17% |
| 2025-07-16 | 6.75 | 6.79 | 0.04 | 0.59% | 6.71 | 7.07 | 296202 | 20480 | 9.63% |
| 2025-07-15 | 6.97 | 6.75 | -0.30 | -4.26% | 6.65 | 6.99 | 323121 | 21926 | 10.51% |
| 2025-07-14 | 6.79 | 7.05 | 0.18 | 2.62% | 6.72 | 7.11 | 369307 | 25697 | 12.01% |
| 2025-07-11 | 7.21 | 6.87 | -0.33 | -4.58% | 6.80 | 7.29 | 501781 | 34737 | 16.32% |
| 2025-07-10 | 7.02 | 7.20 | 0.24 | 3.45% | 7.02 | 7.94 | 677881 | 50224 | 22.04% |
| 2025-07-09 | 6.96 | 6.96 | -0.14 | -1.97% | 6.91 | 7.18 | 501808 | 35166 | 16.32% |
| 2025-07-08 | 6.79 | 7.10 | 0.39 | 5.81% | 6.71 | 7.44 | 706069 | 49972 | 22.96% |
| 2025-07-07 | 6.49 | 6.71 | 0.13 | 1.98% | 6.49 | 6.73 | 264145 | 17533 | 8.59% |
| 2025-07-04 | 6.78 | 6.58 | -0.04 | -0.60% | 6.53 | 6.90 | 442027 | 29489 | 14.37% |
| 2025-07-03 | 6.43 | 6.62 | 0.19 | 2.95% | 6.32 | 6.65 | 246839 | 16080 | 8.03% |
| 2025-07-02 | 6.53 | 6.43 | -0.10 | -1.53% | 6.36 | 6.56 | 158461 | 10173 | 5.15% |
| 2025-07-01 | 6.63 | 6.53 | -0.09 | -1.36% | 6.41 | 6.67 | 248278 | 16197 | 8.07% |
| 2025-06-30 | 6.60 | 6.62 | 0.08 | 1.22% | 6.46 | 6.66 | 295595 | 19446 | 9.61% |
| 2025-06-27 | 6.65 | 6.54 | -0.20 | -2.97% | 6.52 | 7.01 | 433363 | 28896 | 14.09% |
| 2025-06-26 | 6.51 | 6.74 | 0.14 | 2.12% | 6.42 | 7.38 | 588504 | 40259 | 19.14% |
| 2025-06-25 | 6.72 | 6.60 | -0.05 | -0.75% | 6.48 | 6.89 | 533419 | 35463 | 17.35% |
| 2025-06-24 | 6.47 | 6.65 | 0.14 | 2.15% | 6.36 | 6.78 | 547464 | 35949 | 17.80% |
| 2025-06-23 | 6.11 | 6.51 | 0.27 | 4.33% | 6.07 | 6.53 | 497628 | 31499 | 16.18% |
| 2025-06-20 | 6.05 | 6.24 | 0.19 | 3.14% | 5.98 | 6.30 | 463166 | 28615 | 15.06% |
| 2025-06-19 | 5.90 | 6.05 | 0.12 | 2.02% | 5.88 | 6.36 | 392266 | 23948 | 12.76% |
| 2025-06-18 | 5.82 | 5.93 | 0.09 | 1.54% | 5.79 | 5.93 | 88636 | 5194 | 2.88% |
| 2025-06-17 | 5.82 | 5.84 | 0.03 | 0.52% | 5.78 | 5.88 | 71447 | 4158 | 2.32% |
| 2025-06-16 | 5.72 | 5.81 | 0.05 | 0.87% | 5.72 | 5.84 | 65339 | 3782 | 2.12% |
| 2025-06-13 | 5.85 | 5.76 | -0.11 | -1.87% | 5.75 | 5.92 | 74628 | 4346 | 2.43% |
| 2025-06-12 | 5.85 | 5.87 | 0.01 | 0.17% | 5.80 | 5.89 | 74611 | 4371 | 2.43% |
| 2025-06-11 | 5.87 | 5.86 | -0.06 | -1.01% | 5.84 | 5.95 | 105042 | 6183 | 3.42% |
| 2025-06-10 | 5.85 | 5.92 | 0.05 | 0.85% | 5.84 | 6.01 | 162030 | 9614 | 5.27% |
| 2025-06-09 | 5.79 | 5.87 | 0.09 | 1.56% | 5.77 | 5.89 | 81511 | 4759 | 2.65% |
| 2025-06-06 | 5.71 | 5.78 | 0.07 | 1.23% | 5.65 | 5.81 | 84301 | 4846 | 2.74% |
| 2025-06-05 | 5.67 | 5.71 | 0.04 | 0.71% | 5.64 | 5.74 | 78373 | 4466 | 2.55% |
| 2025-06-04 | 5.53 | 5.67 | 0.13 | 2.35% | 5.53 | 5.82 | 113096 | 6417 | 3.68% |
| 2025-06-03 | 5.59 | 5.54 | -0.04 | -0.72% | 5.50 | 5.63 | 64699 | 3600 | 2.10% |
| 2025-05-30 | 5.75 | 5.58 | -0.15 | -2.62% | 5.57 | 5.77 | 70174 | 3945 | 2.28% |
| 2025-05-29 | 5.56 | 5.73 | 0.14 | 2.50% | 5.56 | 5.75 | 72900 | 4157 | 2.37% |
| 2025-05-28 | 5.67 | 5.59 | -0.09 | -1.58% | 5.56 | 5.73 | 61346 | 3452 | 1.99% |
| 2025-05-27 | 5.63 | 5.68 | 0.03 | 0.53% | 5.59 | 5.72 | 69856 | 3954 | 2.27% |
| 2025-05-26 | 5.53 | 5.65 | 0.09 | 1.62% | 5.52 | 5.71 | 74582 | 4218 | 2.43% |
| 2025-05-23 | 5.69 | 5.56 | -0.13 | -2.28% | 5.54 | 5.74 | 118336 | 6686 | 3.85% |
| 2025-05-22 | 5.76 | 5.69 | -0.15 | -2.57% | 5.63 | 5.94 | 204186 | 11790 | 6.64% |
| 2025-05-21 | 5.80 | 5.84 | 0.05 | 0.86% | 5.69 | 5.97 | 173341 | 10087 | 5.64% |
| 2025-05-20 | 5.78 | 5.79 | -0.08 | -1.36% | 5.70 | 5.87 | 88340 | 5099 | 2.87% |
| 2025-05-19 | 5.80 | 5.87 | 0.07 | 1.21% | 5.73 | 5.88 | 54710 | 3184 | 1.78% |
| 2025-05-16 | 5.74 | 5.80 | 0.05 | 0.87% | 5.70 | 5.88 | 62794 | 3659 | 2.04% |
| 2025-05-15 | 5.78 | 5.75 | -0.04 | -0.69% | 5.68 | 5.80 | 54662 | 3135 | 1.78% |
| 2025-05-14 | 5.83 | 5.79 | -0.04 | -0.69% | 5.75 | 5.86 | 55982 | 3241 | 1.82% |
| 2025-05-13 | 5.93 | 5.83 | -0.07 | -1.19% | 5.80 | 5.95 | 73056 | 4287 | 2.38% |
| 2025-05-12 | 5.91 | 5.90 | 0.05 | 0.85% | 5.85 | 5.94 | 52415 | 3090 | 1.70% |
| 2025-05-09 | 5.90 | 5.85 | -0.06 | -1.02% | 5.76 | 5.93 | 88391 | 5159 | 2.87% |
| 2025-05-08 | 5.79 | 5.91 | 0.12 | 2.07% | 5.74 | 5.94 | 84662 | 4975 | 2.75% |
| 2025-05-07 | 5.80 | 5.79 | 0.05 | 0.87% | 5.75 | 5.84 | 80035 | 4643 | 2.60% |
| 2025-05-06 | 5.62 | 5.74 | 0.16 | 2.87% | 5.58 | 5.74 | 70384 | 4013 | 2.29% |
| 2025-04-30 | 5.54 | 5.58 | 0.04 | 0.72% | 5.51 | 5.62 | 55517 | 3104 | 1.81% |
| 2025-04-29 | 5.42 | 5.54 | 0.11 | 2.03% | 5.37 | 5.58 | 59204 | 3265 | 1.93% |
| 2025-04-28 | 5.41 | 5.43 | 0.01 | 0.18% | 5.35 | 5.46 | 67961 | 3684 | 2.21% |
| 2025-04-25 | 5.36 | 5.42 | 0.02 | 0.37% | 5.34 | 5.47 | 61533 | 3327 | 2.00% |
| 2025-04-24 | 5.36 | 5.40 | 0.04 | 0.75% | 5.30 | 5.42 | 85897 | 4620 | 2.79% |