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 | 7.77 | 7.90 | 0.14 | 1.80% | 7.77 | 8.11 | 216276 | 17249 | 4.42% |
| 2025-07-31 | 7.82 | 7.76 | -0.11 | -1.40% | 7.72 | 7.96 | 170677 | 13377 | 3.49% |
| 2025-07-30 | 7.88 | 7.87 | 0.06 | 0.77% | 7.79 | 8.00 | 219325 | 17326 | 4.48% |
| 2025-07-29 | 7.73 | 7.81 | 0.05 | 0.64% | 7.64 | 7.81 | 136792 | 10572 | 2.80% |
| 2025-07-28 | 7.68 | 7.76 | 0.10 | 1.31% | 7.66 | 7.83 | 104748 | 8122 | 2.14% |
| 2025-07-25 | 7.63 | 7.66 | 0.02 | 0.26% | 7.57 | 7.76 | 111344 | 8554 | 2.28% |
| 2025-07-24 | 7.50 | 7.64 | 0.11 | 1.46% | 7.49 | 7.65 | 114645 | 8726 | 2.34% |
| 2025-07-23 | 7.52 | 7.53 | 0.00 | 0.00% | 7.48 | 7.62 | 96653 | 7307 | 1.98% |
| 2025-07-22 | 7.59 | 7.53 | -0.08 | -1.05% | 7.51 | 7.62 | 105294 | 7960 | 2.15% |
| 2025-07-21 | 7.59 | 7.61 | 0.03 | 0.40% | 7.50 | 7.62 | 122423 | 9274 | 2.50% |
| 2025-07-18 | 7.50 | 7.58 | 0.12 | 1.61% | 7.38 | 7.64 | 159275 | 11976 | 3.25% |
| 2025-07-17 | 7.42 | 7.46 | 0.04 | 0.54% | 7.41 | 7.53 | 76018 | 5685 | 1.55% |
| 2025-07-16 | 7.32 | 7.42 | 0.11 | 1.50% | 7.28 | 7.44 | 84709 | 6260 | 1.73% |
| 2025-07-15 | 7.49 | 7.31 | -0.18 | -2.40% | 7.21 | 7.49 | 108186 | 7911 | 2.21% |
| 2025-07-14 | 7.45 | 7.49 | 0.04 | 0.54% | 7.42 | 7.51 | 69844 | 5218 | 1.43% |
| 2025-07-11 | 7.46 | 7.45 | 0.00 | 0.00% | 7.36 | 7.49 | 79956 | 5943 | 1.63% |
| 2025-07-10 | 7.46 | 7.45 | -0.02 | -0.27% | 7.41 | 7.55 | 96592 | 7231 | 1.97% |
| 2025-07-09 | 7.55 | 7.47 | -0.09 | -1.19% | 7.46 | 7.56 | 70689 | 5310 | 1.44% |
| 2025-07-08 | 7.48 | 7.56 | 0.09 | 1.20% | 7.47 | 7.64 | 93852 | 7089 | 1.92% |
| 2025-07-07 | 7.53 | 7.47 | -0.06 | -0.80% | 7.46 | 7.57 | 65445 | 4909 | 1.34% |
| 2025-07-04 | 7.52 | 7.53 | 0.04 | 0.53% | 7.46 | 7.60 | 109518 | 8272 | 2.24% |
| 2025-07-03 | 7.47 | 7.49 | 0.01 | 0.13% | 7.43 | 7.52 | 60306 | 4515 | 1.23% |
| 2025-07-02 | 7.51 | 7.48 | -0.02 | -0.27% | 7.42 | 7.54 | 68651 | 5135 | 1.40% |
| 2025-07-01 | 7.45 | 7.50 | 0.08 | 1.08% | 7.41 | 7.57 | 89855 | 6722 | 1.84% |
| 2025-06-30 | 7.41 | 7.52 | 0.12 | 1.62% | 7.38 | 7.52 | 51979 | 3870 | 1.06% |
| 2025-06-27 | 7.42 | 7.40 | -0.01 | -0.13% | 7.39 | 7.49 | 50865 | 3785 | 1.04% |
| 2025-06-26 | 7.54 | 7.41 | -0.13 | -1.72% | 7.39 | 7.57 | 76050 | 5665 | 1.55% |
| 2025-06-25 | 7.57 | 7.54 | 0.00 | 0.00% | 7.44 | 7.57 | 89907 | 6752 | 1.84% |
| 2025-06-24 | 7.48 | 7.54 | 0.08 | 1.07% | 7.40 | 7.57 | 74383 | 5592 | 1.52% |
| 2025-06-23 | 7.33 | 7.46 | 0.14 | 1.91% | 7.29 | 7.46 | 53908 | 3984 | 1.10% |
| 2025-06-20 | 7.34 | 7.32 | -0.03 | -0.41% | 7.32 | 7.41 | 48592 | 3574 | 0.99% |
| 2025-06-19 | 7.51 | 7.35 | -0.18 | -2.39% | 7.32 | 7.56 | 80276 | 5944 | 1.64% |
| 2025-06-18 | 7.63 | 7.53 | -0.14 | -1.83% | 7.49 | 7.63 | 74518 | 5614 | 1.52% |
| 2025-06-17 | 7.75 | 7.67 | -0.05 | -0.65% | 7.62 | 7.87 | 81450 | 6285 | 1.66% |
| 2025-06-16 | 7.67 | 7.72 | 0.02 | 0.26% | 7.64 | 7.76 | 72042 | 5546 | 1.47% |
| 2025-06-13 | 7.92 | 7.70 | -0.29 | -3.63% | 7.68 | 8.03 | 142818 | 11109 | 2.92% |
| 2025-06-12 | 8.05 | 7.99 | -0.06 | -0.75% | 7.90 | 8.07 | 101064 | 8062 | 2.07% |
| 2025-06-11 | 8.10 | 8.05 | -0.04 | -0.49% | 8.00 | 8.14 | 103635 | 8350 | 2.12% |
| 2025-06-10 | 8.15 | 8.09 | -0.08 | -0.98% | 7.94 | 8.24 | 195604 | 15824 | 4.00% |
| 2025-06-09 | 8.06 | 8.17 | 0.13 | 1.62% | 8.01 | 8.27 | 189166 | 15498 | 3.87% |
| 2025-06-06 | 8.04 | 8.04 | -0.01 | -0.12% | 7.96 | 8.20 | 150161 | 12099 | 3.07% |
| 2025-06-05 | 8.08 | 8.05 | -0.02 | -0.25% | 7.94 | 8.08 | 105468 | 8444 | 2.16% |
| 2025-06-04 | 8.11 | 8.07 | 0.00 | 0.00% | 7.98 | 8.20 | 118123 | 9506 | 2.41% |
| 2025-06-03 | 7.79 | 8.07 | 0.17 | 2.15% | 7.79 | 8.11 | 181679 | 14625 | 3.71% |
| 2025-05-30 | 7.92 | 7.90 | -0.03 | -0.38% | 7.86 | 8.09 | 164553 | 13091 | 3.36% |
| 2025-05-29 | 7.72 | 7.93 | 0.20 | 2.59% | 7.56 | 7.99 | 208659 | 16423 | 4.26% |
| 2025-05-28 | 7.89 | 7.73 | -0.14 | -1.78% | 7.67 | 7.90 | 113091 | 8750 | 2.31% |
| 2025-05-27 | 7.85 | 7.87 | 0.02 | 0.25% | 7.78 | 7.97 | 141605 | 11146 | 2.89% |
| 2025-05-26 | 8.00 | 7.85 | -0.15 | -1.88% | 7.75 | 8.04 | 169956 | 13331 | 3.47% |
| 2025-05-23 | 7.70 | 8.00 | 0.29 | 3.76% | 7.70 | 8.25 | 311450 | 25141 | 6.36% |
| 2025-05-22 | 7.83 | 7.71 | -0.14 | -1.78% | 7.67 | 7.85 | 90770 | 7033 | 1.85% |
| 2025-05-21 | 7.97 | 7.85 | -0.12 | -1.51% | 7.82 | 8.00 | 108019 | 8520 | 2.21% |
| 2025-05-20 | 7.80 | 7.97 | 0.17 | 2.18% | 7.78 | 8.03 | 190250 | 15147 | 3.89% |
| 2025-05-19 | 7.73 | 7.80 | 0.06 | 0.78% | 7.65 | 7.83 | 122245 | 9467 | 2.50% |
| 2025-05-16 | 7.86 | 7.74 | -0.10 | -1.28% | 7.68 | 7.90 | 187114 | 14489 | 3.82% |
| 2025-05-15 | 7.42 | 7.84 | 0.40 | 5.38% | 7.33 | 7.99 | 332827 | 25862 | 6.80% |
| 2025-05-14 | 7.55 | 7.44 | -0.09 | -1.20% | 7.40 | 7.56 | 87209 | 6499 | 1.78% |
| 2025-05-13 | 7.51 | 7.53 | 0.05 | 0.67% | 7.50 | 7.62 | 93804 | 7083 | 1.92% |
| 2025-05-12 | 7.56 | 7.48 | -0.07 | -0.93% | 7.38 | 7.62 | 109269 | 8143 | 2.23% |
| 2025-05-09 | 7.64 | 7.55 | -0.06 | -0.79% | 7.52 | 7.95 | 166207 | 12759 | 3.40% |
| 2025-05-08 | 7.41 | 7.61 | 0.15 | 2.01% | 7.38 | 7.65 | 128101 | 9691 | 2.62% |
| 2025-05-07 | 7.54 | 7.46 | 0.05 | 0.67% | 7.40 | 7.64 | 131607 | 9900 | 2.69% |
| 2025-05-06 | 7.28 | 7.41 | 0.14 | 1.93% | 7.28 | 7.49 | 104680 | 7735 | 2.14% |
| 2025-04-30 | 7.39 | 7.27 | -0.03 | -0.41% | 7.27 | 7.65 | 105102 | 7753 | 2.15% |
| 2025-04-29 | 7.24 | 7.30 | 0.03 | 0.41% | 7.12 | 7.34 | 78695 | 5718 | 1.61% |
| 2025-04-28 | 7.65 | 7.27 | -0.43 | -5.58% | 7.24 | 7.65 | 186204 | 13637 | 3.81% |
| 2025-04-25 | 7.88 | 7.70 | -0.12 | -1.53% | 7.60 | 7.97 | 249299 | 19369 | 5.09% |
| 2025-04-24 | 7.50 | 7.82 | 0.31 | 4.13% | 7.41 | 8.22 | 294549 | 23084 | 6.02% |