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 | 8.53 | 8.85 | 0.35 | 4.12% | 8.30 | 9.43 | 813431 | 72252 | 22.17% |
| 2025-07-31 | 8.89 | 8.50 | -0.01 | -0.12% | 8.49 | 9.85 | 869753 | 77733 | 23.70% |
| 2025-07-30 | 9.03 | 8.51 | -0.49 | -5.44% | 8.37 | 9.13 | 731668 | 62529 | 19.94% |
| 2025-07-29 | 7.65 | 9.00 | 1.34 | 17.49% | 7.61 | 9.14 | 1076074 | 90412 | 29.33% |
| 2025-07-28 | 7.23 | 7.66 | 0.41 | 5.66% | 7.23 | 7.69 | 386299 | 29051 | 10.53% |
| 2025-07-25 | 7.49 | 7.25 | -0.23 | -3.07% | 7.19 | 7.51 | 240647 | 17533 | 6.56% |
| 2025-07-24 | 7.45 | 7.48 | 0.02 | 0.27% | 7.43 | 7.57 | 169175 | 12659 | 4.61% |
| 2025-07-23 | 7.73 | 7.46 | -0.38 | -4.85% | 7.44 | 7.77 | 301806 | 22671 | 8.23% |
| 2025-07-22 | 7.50 | 7.84 | 0.29 | 3.84% | 7.44 | 7.91 | 395012 | 30523 | 10.77% |
| 2025-07-21 | 7.50 | 7.55 | 0.05 | 0.67% | 7.42 | 7.62 | 215307 | 16166 | 5.87% |
| 2025-07-18 | 7.85 | 7.50 | -0.38 | -4.82% | 7.47 | 7.98 | 385577 | 29657 | 10.51% |
| 2025-07-17 | 7.80 | 7.88 | -0.07 | -0.88% | 7.66 | 7.95 | 340170 | 26587 | 9.27% |
| 2025-07-16 | 8.41 | 7.95 | -0.42 | -5.02% | 7.95 | 8.44 | 473990 | 38375 | 12.92% |
| 2025-07-15 | 8.00 | 8.37 | 0.27 | 3.33% | 7.83 | 8.45 | 643409 | 52617 | 17.54% |
| 2025-07-14 | 7.87 | 8.10 | 0.24 | 3.05% | 7.75 | 8.25 | 626207 | 50144 | 17.07% |
| 2025-07-11 | 7.61 | 7.86 | 0.26 | 3.42% | 7.38 | 7.96 | 596251 | 46088 | 16.25% |
| 2025-07-10 | 7.50 | 7.60 | 0.12 | 1.60% | 7.49 | 8.16 | 463670 | 35811 | 12.64% |
| 2025-07-09 | 7.67 | 7.48 | -0.19 | -2.48% | 7.43 | 7.80 | 389636 | 29682 | 10.62% |
| 2025-07-08 | 7.50 | 7.67 | 0.21 | 2.82% | 7.34 | 7.77 | 444307 | 33866 | 12.11% |
| 2025-07-07 | 7.49 | 7.46 | -0.02 | -0.27% | 7.35 | 7.59 | 266568 | 19844 | 7.27% |
| 2025-07-04 | 7.91 | 7.48 | -0.41 | -5.20% | 7.43 | 8.04 | 491905 | 37485 | 13.41% |
| 2025-07-03 | 7.29 | 7.89 | 0.61 | 8.38% | 7.12 | 7.97 | 691328 | 52351 | 18.84% |
| 2025-07-02 | 7.49 | 7.28 | -0.28 | -3.70% | 7.20 | 7.49 | 295347 | 21518 | 8.05% |
| 2025-07-01 | 7.56 | 7.56 | 0.02 | 0.27% | 7.32 | 7.70 | 468318 | 35108 | 12.76% |
| 2025-06-30 | 7.19 | 7.54 | 0.32 | 4.43% | 7.13 | 7.54 | 494082 | 36448 | 13.47% |
| 2025-06-27 | 7.39 | 7.22 | -0.50 | -6.48% | 7.21 | 7.58 | 587396 | 43140 | 16.01% |
| 2025-06-26 | 7.78 | 7.72 | -0.27 | -3.38% | 7.65 | 8.60 | 890878 | 72077 | 24.28% |
| 2025-06-25 | 7.76 | 7.99 | -0.13 | -1.60% | 7.50 | 8.00 | 857937 | 66342 | 23.38% |
| 2025-06-24 | 7.13 | 8.12 | 0.76 | 10.33% | 6.98 | 8.80 | 1091281 | 85860 | 29.74% |
| 2025-06-23 | 7.51 | 7.36 | -0.09 | -1.21% | 7.14 | 7.92 | 1096709 | 82268 | 29.89% |
| 2025-06-20 | 6.19 | 7.45 | 1.24 | 19.97% | 6.19 | 7.45 | 336019 | 24265 | 9.16% |
| 2025-06-19 | 6.25 | 6.21 | -0.04 | -0.64% | 6.18 | 6.40 | 138607 | 8706 | 3.78% |
| 2025-06-18 | 6.09 | 6.25 | 0.12 | 1.96% | 6.05 | 6.28 | 123844 | 7621 | 3.38% |
| 2025-06-17 | 6.14 | 6.13 | -0.01 | -0.16% | 6.07 | 6.33 | 110986 | 6821 | 3.02% |
| 2025-06-16 | 6.02 | 6.14 | 0.17 | 2.85% | 5.95 | 6.15 | 109459 | 6676 | 2.98% |
| 2025-06-13 | 6.10 | 5.97 | -0.16 | -2.61% | 5.95 | 6.14 | 88122 | 5310 | 2.40% |
| 2025-06-12 | 6.09 | 6.13 | 0.00 | 0.00% | 6.04 | 6.17 | 91731 | 5599 | 2.50% |
| 2025-06-11 | 6.16 | 6.13 | 0.01 | 0.16% | 6.12 | 6.25 | 81926 | 5069 | 2.23% |
| 2025-06-10 | 6.25 | 6.12 | -0.09 | -1.45% | 6.05 | 6.26 | 117282 | 7240 | 3.20% |
| 2025-06-09 | 6.08 | 6.21 | 0.16 | 2.64% | 6.03 | 6.22 | 102226 | 6302 | 2.79% |
| 2025-06-06 | 6.03 | 6.05 | 0.05 | 0.83% | 5.95 | 6.09 | 78774 | 4743 | 2.15% |
| 2025-06-05 | 5.94 | 6.00 | 0.04 | 0.67% | 5.90 | 6.01 | 83590 | 4983 | 2.28% |
| 2025-06-04 | 5.85 | 5.96 | 0.14 | 2.41% | 5.85 | 5.98 | 86994 | 5157 | 2.37% |
| 2025-06-03 | 5.73 | 5.82 | 0.04 | 0.69% | 5.71 | 5.87 | 84830 | 4935 | 2.31% |
| 2025-05-30 | 5.91 | 5.78 | -0.11 | -1.87% | 5.76 | 5.92 | 78068 | 4537 | 2.13% |
| 2025-05-29 | 5.70 | 5.89 | 0.16 | 2.79% | 5.70 | 5.90 | 90332 | 5278 | 2.46% |
| 2025-05-28 | 5.80 | 5.73 | -0.05 | -0.87% | 5.67 | 5.84 | 58545 | 3358 | 1.60% |
| 2025-05-27 | 5.75 | 5.78 | 0.05 | 0.87% | 5.69 | 5.81 | 71902 | 4139 | 1.96% |
| 2025-05-26 | 5.67 | 5.73 | 0.11 | 1.96% | 5.62 | 5.79 | 60309 | 3454 | 1.64% |
| 2025-05-23 | 5.70 | 5.62 | -0.10 | -1.75% | 5.61 | 5.80 | 73813 | 4207 | 2.01% |
| 2025-05-22 | 5.79 | 5.72 | -0.09 | -1.55% | 5.69 | 5.89 | 81325 | 4691 | 2.22% |
| 2025-05-21 | 5.86 | 5.81 | -0.03 | -0.51% | 5.73 | 5.87 | 69964 | 4049 | 1.91% |
| 2025-05-20 | 5.82 | 5.84 | 0.02 | 0.34% | 5.74 | 5.86 | 77384 | 4504 | 2.11% |
| 2025-05-19 | 5.79 | 5.82 | 0.09 | 1.57% | 5.69 | 5.89 | 120495 | 6983 | 3.28% |
| 2025-05-16 | 5.64 | 5.73 | 0.08 | 1.42% | 5.64 | 5.75 | 84017 | 4808 | 2.29% |
| 2025-05-15 | 5.69 | 5.65 | -0.04 | -0.70% | 5.61 | 5.72 | 74186 | 4198 | 2.02% |
| 2025-05-14 | 5.68 | 5.69 | -0.03 | -0.52% | 5.63 | 5.77 | 94968 | 5397 | 2.59% |
| 2025-05-13 | 5.81 | 5.72 | -0.01 | -0.17% | 5.70 | 5.88 | 97349 | 5606 | 2.65% |
| 2025-05-12 | 5.71 | 5.73 | 0.08 | 1.42% | 5.64 | 5.76 | 97129 | 5537 | 2.65% |
| 2025-05-09 | 5.68 | 5.65 | -0.04 | -0.70% | 5.58 | 5.72 | 107600 | 6072 | 2.93% |
| 2025-05-08 | 5.53 | 5.69 | 0.13 | 2.34% | 5.51 | 5.72 | 124621 | 7026 | 3.40% |
| 2025-05-07 | 5.62 | 5.56 | -0.01 | -0.18% | 5.47 | 5.67 | 144444 | 8008 | 3.94% |
| 2025-05-06 | 5.34 | 5.57 | 0.24 | 4.50% | 5.34 | 5.57 | 165538 | 9094 | 4.51% |
| 2025-04-30 | 5.31 | 5.33 | 0.06 | 1.14% | 5.25 | 5.39 | 161978 | 8654 | 4.41% |
| 2025-04-29 | 5.09 | 5.27 | 0.00 | 0.00% | 5.03 | 5.42 | 229073 | 11989 | 6.24% |
| 2025-04-28 | 5.04 | 5.27 | 0.28 | 5.61% | 4.94 | 5.30 | 273813 | 14057 | 7.46% |
| 2025-04-25 | 4.90 | 4.99 | 0.28 | 5.94% | 4.82 | 5.13 | 202582 | 10093 | 5.52% |
| 2025-04-24 | 4.83 | 4.71 | -0.13 | -2.69% | 4.68 | 4.83 | 95034 | 4499 | 2.59% |