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 | 7.16 | 7.21 | 0.09 | 1.26% | 7.09 | 7.32 | 120481 | 8678 | 2.72% |
| 2025-07-31 | 7.06 | 7.12 | 0.03 | 0.42% | 7.06 | 7.22 | 119837 | 8559 | 2.70% |
| 2025-07-30 | 7.19 | 7.09 | -0.10 | -1.39% | 7.04 | 7.19 | 118849 | 8412 | 2.68% |
| 2025-07-29 | 7.16 | 7.19 | 0.04 | 0.56% | 7.05 | 7.21 | 134611 | 9577 | 3.04% |
| 2025-07-28 | 7.19 | 7.15 | -0.05 | -0.69% | 7.12 | 7.27 | 168233 | 12061 | 3.79% |
| 2025-07-25 | 7.33 | 7.20 | -0.11 | -1.50% | 7.17 | 7.33 | 167892 | 12121 | 3.79% |
| 2025-07-24 | 7.60 | 7.31 | -0.22 | -2.92% | 7.30 | 7.61 | 198156 | 14663 | 4.47% |
| 2025-07-23 | 7.78 | 7.53 | -0.21 | -2.71% | 7.46 | 7.78 | 168787 | 12726 | 3.81% |
| 2025-07-22 | 7.90 | 7.74 | -0.11 | -1.40% | 7.63 | 7.90 | 160718 | 12401 | 3.63% |
| 2025-07-21 | 7.78 | 7.85 | 0.06 | 0.77% | 7.60 | 8.00 | 272840 | 21400 | 6.15% |
| 2025-07-18 | 7.38 | 7.79 | 0.45 | 6.13% | 7.22 | 7.94 | 493259 | 37976 | 11.13% |
| 2025-07-17 | 7.50 | 7.34 | 0.16 | 2.23% | 7.10 | 7.65 | 253850 | 18407 | 5.73% |
| 2025-07-16 | 7.18 | 7.18 | 0.08 | 1.13% | 7.05 | 7.24 | 150258 | 10729 | 3.39% |
| 2025-07-15 | 7.42 | 7.10 | -0.30 | -4.05% | 7.08 | 7.42 | 167823 | 12070 | 3.79% |
| 2025-07-14 | 7.40 | 7.40 | -0.02 | -0.27% | 7.32 | 7.47 | 125279 | 9257 | 2.83% |
| 2025-07-11 | 7.42 | 7.42 | 0.07 | 0.95% | 7.32 | 7.50 | 160114 | 11840 | 3.61% |
| 2025-07-10 | 7.51 | 7.35 | -0.20 | -2.65% | 7.19 | 7.55 | 189367 | 13996 | 4.27% |
| 2025-07-09 | 7.84 | 7.55 | -0.25 | -3.21% | 7.54 | 8.08 | 242326 | 18776 | 5.47% |
| 2025-07-08 | 7.83 | 7.80 | -0.03 | -0.38% | 7.73 | 7.93 | 152222 | 11935 | 3.43% |
| 2025-07-07 | 8.00 | 7.83 | -0.09 | -1.14% | 7.55 | 8.00 | 208744 | 16075 | 4.71% |
| 2025-07-04 | 8.12 | 7.92 | -0.19 | -2.34% | 7.91 | 8.25 | 129401 | 10421 | 2.92% |
| 2025-07-03 | 8.07 | 8.11 | 0.01 | 0.12% | 8.00 | 8.26 | 119554 | 9697 | 2.70% |
| 2025-07-02 | 8.22 | 8.10 | -0.18 | -2.17% | 7.98 | 8.32 | 132308 | 10718 | 2.98% |
| 2025-07-01 | 8.40 | 8.28 | -0.20 | -2.36% | 8.06 | 8.45 | 204734 | 16805 | 4.62% |
| 2025-06-30 | 8.13 | 8.48 | 0.31 | 3.79% | 8.04 | 8.54 | 185574 | 15545 | 4.19% |
| 2025-06-27 | 8.38 | 8.17 | -0.15 | -1.80% | 7.96 | 8.40 | 186012 | 15130 | 4.20% |
| 2025-06-26 | 8.67 | 8.32 | -0.36 | -4.15% | 8.25 | 8.67 | 152226 | 12852 | 3.43% |
| 2025-06-25 | 8.89 | 8.68 | -0.12 | -1.36% | 8.56 | 8.95 | 123687 | 10822 | 2.79% |
| 2025-06-24 | 8.79 | 8.80 | 0.02 | 0.23% | 8.72 | 9.08 | 90536 | 7980 | 2.04% |
| 2025-06-23 | 8.24 | 8.78 | 0.54 | 6.55% | 8.12 | 8.88 | 161206 | 13753 | 3.64% |
| 2025-06-20 | 8.41 | 8.24 | -0.17 | -2.02% | 8.03 | 8.58 | 154082 | 12688 | 3.48% |
| 2025-06-19 | 8.60 | 8.41 | -0.13 | -1.52% | 8.30 | 8.62 | 106557 | 8995 | 2.40% |
| 2025-06-18 | 8.68 | 8.54 | -0.12 | -1.39% | 8.51 | 8.86 | 127304 | 11043 | 2.87% |
| 2025-06-17 | 8.50 | 8.66 | 0.11 | 1.29% | 8.44 | 8.81 | 115551 | 9950 | 2.61% |
| 2025-06-16 | 8.82 | 8.55 | -0.38 | -4.26% | 8.23 | 8.82 | 160544 | 13672 | 3.62% |
| 2025-06-13 | 9.48 | 8.93 | -0.54 | -5.70% | 8.90 | 9.57 | 184416 | 16782 | 4.16% |
| 2025-06-12 | 9.20 | 9.47 | 0.28 | 3.05% | 8.87 | 9.52 | 220872 | 20411 | 4.98% |
| 2025-06-11 | 9.54 | 9.19 | -0.35 | -3.67% | 8.93 | 9.60 | 239208 | 22029 | 5.40% |
| 2025-06-10 | 9.53 | 9.54 | 0.00 | 0.00% | 9.35 | 9.88 | 194983 | 18782 | 4.40% |
| 2025-06-09 | 9.32 | 9.54 | 0.21 | 2.25% | 9.16 | 9.63 | 190475 | 17906 | 4.30% |
| 2025-06-06 | 9.12 | 9.33 | 0.26 | 2.87% | 8.97 | 9.48 | 167096 | 15433 | 3.77% |
| 2025-06-05 | 9.14 | 9.07 | -0.06 | -0.66% | 8.93 | 9.20 | 99296 | 8976 | 2.24% |
| 2025-06-04 | 9.10 | 9.13 | 0.06 | 0.66% | 9.03 | 9.24 | 109300 | 9992 | 2.47% |
| 2025-06-03 | 9.04 | 9.07 | -0.02 | -0.22% | 8.92 | 9.20 | 88933 | 8072 | 2.01% |
| 2025-05-30 | 9.30 | 9.09 | -0.20 | -2.15% | 8.96 | 9.37 | 126600 | 11560 | 2.86% |
| 2025-05-29 | 9.05 | 9.29 | 0.25 | 2.77% | 8.95 | 9.30 | 123538 | 11309 | 2.79% |
| 2025-05-28 | 9.23 | 9.04 | -0.18 | -1.95% | 8.95 | 9.28 | 123099 | 11143 | 2.78% |
| 2025-05-27 | 9.20 | 9.22 | 0.02 | 0.22% | 8.89 | 9.31 | 152333 | 13902 | 3.44% |
| 2025-05-26 | 8.79 | 9.20 | 0.49 | 5.63% | 8.76 | 9.47 | 267050 | 24508 | 6.02% |
| 2025-05-23 | 8.30 | 8.71 | 0.48 | 5.83% | 8.18 | 9.00 | 348461 | 29995 | 7.86% |
| 2025-05-22 | 8.75 | 8.23 | -0.37 | -4.30% | 8.19 | 8.85 | 273048 | 23248 | 6.16% |
| 2025-05-21 | 8.56 | 8.60 | 0.03 | 0.35% | 8.35 | 8.65 | 161868 | 13745 | 3.65% |
| 2025-05-20 | 8.62 | 8.57 | -0.05 | -0.58% | 8.45 | 8.64 | 106259 | 9085 | 2.40% |
| 2025-05-19 | 8.75 | 8.62 | 0.01 | 0.12% | 8.16 | 8.89 | 240127 | 20461 | 5.42% |
| 2025-05-16 | 8.51 | 8.61 | 0.04 | 0.47% | 8.39 | 8.83 | 232414 | 20006 | 5.24% |
| 2025-05-15 | 8.63 | 8.57 | 0.19 | 2.27% | 8.17 | 8.73 | 252810 | 21385 | 5.70% |
| 2025-05-14 | 8.88 | 8.38 | -0.60 | -6.68% | 7.93 | 8.92 | 357534 | 29885 | 8.06% |
| 2025-05-13 | 8.88 | 8.98 | 0.15 | 1.70% | 8.75 | 9.08 | 158393 | 14098 | 3.57% |
| 2025-05-12 | 8.65 | 8.83 | 0.28 | 3.27% | 8.51 | 8.97 | 194462 | 17087 | 4.39% |
| 2025-05-09 | 8.72 | 8.55 | -0.15 | -1.72% | 8.38 | 9.27 | 252549 | 22012 | 5.70% |
| 2025-05-08 | 8.24 | 8.70 | 0.39 | 4.69% | 8.21 | 8.88 | 237562 | 20320 | 5.36% |
| 2025-05-07 | 8.50 | 8.31 | 0.00 | 0.00% | 8.21 | 8.65 | 257039 | 21686 | 5.80% |
| 2025-05-06 | 8.47 | 8.31 | 0.05 | 0.61% | 8.09 | 8.62 | 316538 | 26262 | 7.14% |
| 2025-04-30 | 7.76 | 8.26 | 0.60 | 7.83% | 7.70 | 8.44 | 375721 | 30663 | 8.47% |
| 2025-04-29 | 7.10 | 7.66 | 0.51 | 7.13% | 7.06 | 7.76 | 285341 | 21289 | 6.44% |
| 2025-04-28 | 6.76 | 7.15 | 0.43 | 6.40% | 6.64 | 7.24 | 262679 | 18311 | 5.92% |
| 2025-04-25 | 6.74 | 6.72 | 0.01 | 0.15% | 6.44 | 6.87 | 196116 | 13187 | 4.42% |
| 2025-04-24 | 6.62 | 6.71 | 0.02 | 0.30% | 6.62 | 6.85 | 132723 | 8900 | 2.99% |