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 | 8.06 | 8.08 | 0.01 | 0.12% | 8.06 | 8.35 | 441804 | 36230 | 8.33% |
| 2025-07-30 | 8.29 | 8.07 | -0.22 | -2.65% | 8.00 | 8.35 | 386673 | 31625 | 7.29% |
| 2025-07-29 | 8.11 | 8.29 | 0.17 | 2.09% | 8.02 | 8.45 | 561478 | 46475 | 10.58% |
| 2025-07-28 | 8.22 | 8.12 | -0.02 | -0.25% | 8.06 | 8.28 | 217411 | 17652 | 4.10% |
| 2025-07-25 | 8.10 | 8.14 | 0.08 | 0.99% | 8.04 | 8.18 | 279886 | 22720 | 5.28% |
| 2025-07-24 | 7.90 | 8.06 | 0.15 | 1.90% | 7.90 | 8.08 | 236015 | 18894 | 4.45% |
| 2025-07-23 | 7.97 | 7.91 | -0.09 | -1.13% | 7.89 | 8.02 | 218296 | 17360 | 4.11% |
| 2025-07-22 | 8.07 | 8.00 | -0.13 | -1.60% | 7.97 | 8.13 | 281967 | 22607 | 5.32% |
| 2025-07-21 | 8.20 | 8.13 | 0.03 | 0.37% | 8.06 | 8.22 | 337603 | 27473 | 6.36% |
| 2025-07-18 | 8.09 | 8.10 | 0.01 | 0.12% | 8.04 | 8.17 | 254012 | 20534 | 4.79% |
| 2025-07-17 | 7.93 | 8.09 | 0.10 | 1.25% | 7.92 | 8.15 | 322224 | 25979 | 6.07% |
| 2025-07-16 | 8.11 | 7.99 | -0.02 | -0.25% | 7.97 | 8.24 | 366557 | 29652 | 6.91% |
| 2025-07-15 | 7.92 | 8.01 | 0.03 | 0.38% | 7.70 | 8.03 | 393189 | 30922 | 7.41% |
| 2025-07-14 | 8.22 | 7.98 | -0.08 | -0.99% | 7.92 | 8.24 | 318179 | 25388 | 6.00% |
| 2025-07-11 | 7.79 | 8.06 | 0.31 | 4.00% | 7.76 | 8.33 | 757942 | 61746 | 14.29% |
| 2025-07-10 | 7.82 | 7.75 | -0.07 | -0.90% | 7.68 | 7.86 | 177055 | 13733 | 3.34% |
| 2025-07-09 | 7.87 | 7.82 | -0.08 | -1.01% | 7.81 | 7.95 | 163543 | 12884 | 3.08% |
| 2025-07-08 | 7.78 | 7.90 | 0.14 | 1.80% | 7.72 | 7.90 | 176041 | 13822 | 3.32% |
| 2025-07-07 | 7.75 | 7.76 | -0.01 | -0.13% | 7.69 | 7.81 | 139352 | 10808 | 2.63% |
| 2025-07-04 | 7.99 | 7.77 | -0.18 | -2.26% | 7.77 | 8.00 | 223504 | 17558 | 4.21% |
| 2025-07-03 | 7.90 | 7.95 | 0.07 | 0.89% | 7.88 | 8.05 | 186424 | 14872 | 3.51% |
| 2025-07-02 | 7.98 | 7.88 | -0.11 | -1.38% | 7.79 | 8.00 | 219767 | 17269 | 4.14% |
| 2025-07-01 | 8.06 | 7.99 | -0.07 | -0.87% | 7.97 | 8.16 | 288829 | 23218 | 5.44% |
| 2025-06-30 | 7.89 | 8.06 | 0.17 | 2.15% | 7.89 | 8.12 | 282270 | 22697 | 5.32% |
| 2025-06-27 | 7.92 | 7.89 | -0.04 | -0.50% | 7.87 | 8.05 | 263665 | 20931 | 4.97% |
| 2025-06-26 | 7.96 | 7.93 | -0.07 | -0.88% | 7.91 | 8.09 | 353973 | 28301 | 6.67% |
| 2025-06-25 | 7.88 | 8.00 | 0.06 | 0.76% | 7.80 | 8.02 | 343708 | 27272 | 6.48% |
| 2025-06-24 | 7.82 | 7.94 | 0.20 | 2.58% | 7.70 | 7.96 | 353244 | 27766 | 6.66% |
| 2025-06-23 | 7.33 | 7.74 | 0.27 | 3.61% | 7.21 | 7.75 | 307743 | 23334 | 5.80% |
| 2025-06-20 | 7.72 | 7.47 | -0.40 | -5.08% | 7.41 | 7.77 | 336925 | 25297 | 6.35% |
| 2025-06-19 | 7.71 | 7.87 | 0.21 | 2.74% | 7.71 | 8.24 | 600348 | 47799 | 11.32% |
| 2025-06-18 | 7.63 | 7.66 | -0.02 | -0.26% | 7.57 | 7.70 | 162373 | 12389 | 3.06% |
| 2025-06-17 | 7.61 | 7.68 | 0.04 | 0.52% | 7.55 | 7.71 | 197927 | 15105 | 3.73% |
| 2025-06-16 | 7.33 | 7.64 | 0.25 | 3.38% | 7.30 | 7.66 | 266727 | 20218 | 5.03% |
| 2025-06-13 | 7.71 | 7.39 | -0.38 | -4.89% | 7.39 | 7.72 | 388050 | 29080 | 7.31% |
| 2025-06-12 | 7.79 | 7.77 | -0.05 | -0.64% | 7.70 | 7.87 | 222887 | 17332 | 4.20% |
| 2025-06-11 | 7.95 | 7.82 | -0.11 | -1.39% | 7.77 | 7.95 | 286197 | 22402 | 5.39% |
| 2025-06-10 | 8.14 | 7.93 | -0.23 | -2.82% | 7.80 | 8.16 | 344100 | 27436 | 6.49% |
| 2025-06-09 | 7.97 | 8.16 | 0.24 | 3.03% | 7.97 | 8.25 | 398176 | 32346 | 7.51% |
| 2025-06-06 | 8.10 | 7.92 | -0.27 | -3.30% | 7.90 | 8.18 | 387897 | 31011 | 7.31% |
| 2025-06-05 | 8.03 | 8.19 | 0.13 | 1.61% | 7.95 | 8.48 | 483318 | 39626 | 9.11% |
| 2025-06-04 | 8.18 | 8.06 | -0.22 | -2.66% | 8.02 | 8.27 | 453375 | 36633 | 8.55% |
| 2025-06-03 | 8.68 | 8.28 | -0.17 | -2.01% | 8.15 | 8.98 | 688529 | 57974 | 12.98% |
| 2025-05-30 | 8.25 | 8.45 | 0.11 | 1.32% | 8.14 | 8.60 | 761018 | 64125 | 14.35% |
| 2025-05-29 | 8.26 | 8.34 | 0.04 | 0.48% | 8.03 | 8.36 | 718039 | 59074 | 13.54% |
| 2025-05-28 | 7.86 | 8.30 | 0.44 | 5.60% | 7.77 | 8.59 | 897782 | 73731 | 16.92% |
| 2025-05-27 | 7.61 | 7.86 | 0.25 | 3.29% | 7.48 | 7.98 | 497433 | 38711 | 9.38% |
| 2025-05-26 | 7.45 | 7.61 | 0.13 | 1.74% | 7.39 | 7.68 | 350029 | 26426 | 6.60% |
| 2025-05-23 | 7.97 | 7.48 | -0.52 | -6.50% | 7.45 | 7.99 | 626066 | 47605 | 11.80% |
| 2025-05-22 | 7.46 | 8.00 | 0.60 | 8.11% | 7.34 | 8.37 | 928833 | 73914 | 17.51% |
| 2025-05-21 | 7.56 | 7.40 | -0.18 | -2.37% | 7.37 | 7.56 | 225597 | 16747 | 4.25% |
| 2025-05-20 | 7.58 | 7.58 | 0.02 | 0.26% | 7.48 | 7.66 | 244152 | 18465 | 4.60% |
| 2025-05-19 | 7.47 | 7.56 | 0.08 | 1.07% | 7.36 | 7.56 | 240933 | 17992 | 4.54% |
| 2025-05-16 | 7.44 | 7.48 | -0.01 | -0.13% | 7.34 | 7.55 | 275237 | 20556 | 5.19% |
| 2025-05-15 | 7.91 | 7.49 | -0.38 | -4.83% | 7.46 | 7.91 | 472730 | 35663 | 8.91% |
| 2025-05-14 | 7.54 | 7.87 | 0.33 | 4.38% | 7.45 | 8.04 | 789972 | 61569 | 14.89% |
| 2025-05-13 | 7.69 | 7.54 | -0.06 | -0.79% | 7.50 | 7.81 | 335063 | 25532 | 6.32% |
| 2025-05-12 | 7.61 | 7.60 | 0.13 | 1.74% | 7.48 | 7.64 | 330087 | 24957 | 6.22% |
| 2025-05-09 | 7.74 | 7.47 | -0.28 | -3.61% | 7.46 | 7.75 | 497964 | 37661 | 9.39% |
| 2025-05-08 | 7.88 | 7.75 | -0.20 | -2.52% | 7.68 | 7.92 | 745050 | 57751 | 14.04% |
| 2025-05-07 | 7.90 | 7.95 | 0.05 | 0.63% | 7.65 | 8.65 | 1141328 | 92199 | 21.51% |
| 2025-05-06 | 7.38 | 7.90 | 0.74 | 10.34% | 7.28 | 8.20 | 1344289 | 102913 | 25.34% |
| 2025-04-30 | 6.03 | 7.16 | 1.19 | 19.93% | 5.98 | 7.16 | 526760 | 36630 | 9.93% |
| 2025-04-29 | 5.84 | 5.97 | 0.18 | 3.11% | 5.74 | 6.06 | 210459 | 12530 | 3.97% |
| 2025-04-28 | 5.89 | 5.79 | -0.13 | -2.20% | 5.73 | 5.94 | 169389 | 9840 | 3.19% |
| 2025-04-25 | 5.97 | 5.92 | -0.02 | -0.34% | 5.89 | 6.04 | 147677 | 8795 | 2.78% |
| 2025-04-24 | 6.15 | 5.94 | -0.21 | -3.41% | 5.91 | 6.18 | 198140 | 11867 | 3.73% |
| 2025-04-23 | 6.21 | 6.15 | 0.01 | 0.16% | 6.11 | 6.35 | 192906 | 11967 | 3.64% |