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 | 8.30 | 8.53 | 0.20 | 2.40% | 8.24 | 8.53 | 56098 | 4723 | 2.80% |
| 2025-07-31 | 8.33 | 8.33 | -0.04 | -0.48% | 8.28 | 8.53 | 53570 | 4499 | 2.67% |
| 2025-07-30 | 8.32 | 8.37 | 0.01 | 0.12% | 8.20 | 8.46 | 55819 | 4636 | 2.78% |
| 2025-07-29 | 8.29 | 8.36 | 0.03 | 0.36% | 8.26 | 8.55 | 79831 | 6697 | 3.98% |
| 2025-07-28 | 8.22 | 8.33 | 0.10 | 1.22% | 8.22 | 8.37 | 50924 | 4228 | 2.54% |
| 2025-07-25 | 8.13 | 8.23 | 0.13 | 1.60% | 8.06 | 8.28 | 52933 | 4328 | 2.64% |
| 2025-07-24 | 8.15 | 8.10 | -0.01 | -0.12% | 8.06 | 8.20 | 44504 | 3613 | 2.22% |
| 2025-07-23 | 8.20 | 8.11 | -0.01 | -0.12% | 8.05 | 8.20 | 52857 | 4280 | 2.64% |
| 2025-07-22 | 8.28 | 8.12 | -0.05 | -0.61% | 8.04 | 8.30 | 66212 | 5407 | 3.30% |
| 2025-07-21 | 8.08 | 8.17 | 0.16 | 2.00% | 8.00 | 8.22 | 69172 | 5646 | 3.45% |
| 2025-07-18 | 8.03 | 8.01 | -0.01 | -0.12% | 7.90 | 8.06 | 76052 | 6068 | 3.79% |
| 2025-07-17 | 8.23 | 8.02 | -0.20 | -2.43% | 7.96 | 8.26 | 124868 | 10041 | 6.23% |
| 2025-07-16 | 7.85 | 8.22 | 0.33 | 4.18% | 7.85 | 8.66 | 177181 | 14641 | 8.84% |
| 2025-07-15 | 8.06 | 7.89 | -0.22 | -2.71% | 7.81 | 8.11 | 86957 | 6887 | 4.34% |
| 2025-07-14 | 7.84 | 8.11 | 0.26 | 3.31% | 7.82 | 8.27 | 106403 | 8607 | 5.31% |
| 2025-07-11 | 7.90 | 7.85 | -0.05 | -0.63% | 7.70 | 7.98 | 57929 | 4550 | 2.89% |
| 2025-07-10 | 7.83 | 7.90 | 0.08 | 1.02% | 7.71 | 8.11 | 82977 | 6552 | 4.14% |
| 2025-07-09 | 7.88 | 7.82 | 0.01 | 0.13% | 7.74 | 7.88 | 38051 | 2971 | 1.90% |
| 2025-07-08 | 7.81 | 7.81 | 0.00 | 0.00% | 7.70 | 7.88 | 34294 | 2669 | 1.71% |
| 2025-07-07 | 7.66 | 7.81 | 0.15 | 1.96% | 7.55 | 7.81 | 32138 | 2488 | 1.60% |
| 2025-07-04 | 7.82 | 7.66 | -0.16 | -2.05% | 7.61 | 7.83 | 40187 | 3092 | 2.00% |
| 2025-07-03 | 7.65 | 7.82 | 0.17 | 2.22% | 7.60 | 7.89 | 47301 | 3662 | 2.36% |
| 2025-07-02 | 7.72 | 7.65 | 0.00 | 0.00% | 7.57 | 7.74 | 40797 | 3117 | 2.04% |
| 2025-07-01 | 7.65 | 7.65 | 0.02 | 0.26% | 7.55 | 7.73 | 46833 | 3576 | 2.34% |
| 2025-06-30 | 7.45 | 7.63 | 0.18 | 2.42% | 7.31 | 7.78 | 74344 | 5634 | 3.71% |
| 2025-06-27 | 7.35 | 7.45 | 0.10 | 1.36% | 7.29 | 7.68 | 85167 | 6357 | 4.25% |
| 2025-06-26 | 7.26 | 7.35 | 0.10 | 1.38% | 7.20 | 7.36 | 44688 | 3259 | 2.23% |
| 2025-06-25 | 7.30 | 7.25 | 0.01 | 0.14% | 7.20 | 7.34 | 35597 | 2585 | 1.78% |
| 2025-06-24 | 7.04 | 7.24 | 0.24 | 3.43% | 6.99 | 7.26 | 49052 | 3524 | 2.45% |
| 2025-06-23 | 6.83 | 7.00 | 0.17 | 2.49% | 6.79 | 7.00 | 31546 | 2185 | 1.57% |
| 2025-06-20 | 6.85 | 6.83 | 0.00 | 0.00% | 6.75 | 6.96 | 32216 | 2204 | 1.61% |
| 2025-06-19 | 7.00 | 6.83 | -0.20 | -2.84% | 6.81 | 7.06 | 34865 | 2403 | 1.74% |
| 2025-06-18 | 7.06 | 7.03 | -0.03 | -0.42% | 6.95 | 7.10 | 30921 | 2169 | 1.54% |
| 2025-06-17 | 7.12 | 7.06 | -0.04 | -0.56% | 7.00 | 7.18 | 27607 | 1951 | 1.38% |
| 2025-06-16 | 6.99 | 7.10 | 0.06 | 0.85% | 6.98 | 7.18 | 37263 | 2640 | 1.86% |
| 2025-06-13 | 7.18 | 7.04 | -0.15 | -2.09% | 6.99 | 7.24 | 43364 | 3063 | 2.16% |
| 2025-06-12 | 7.13 | 7.19 | 0.06 | 0.84% | 7.08 | 7.30 | 44039 | 3163 | 2.20% |
| 2025-06-11 | 7.08 | 7.13 | 0.03 | 0.42% | 7.00 | 7.19 | 32034 | 2288 | 1.60% |
| 2025-06-10 | 7.21 | 7.10 | -0.10 | -1.39% | 6.96 | 7.23 | 48224 | 3428 | 2.41% |
| 2025-06-09 | 7.13 | 7.20 | 0.08 | 1.12% | 7.08 | 7.21 | 38071 | 2721 | 1.90% |
| 2025-06-06 | 7.01 | 7.12 | 0.12 | 1.71% | 6.94 | 7.14 | 41759 | 2946 | 2.08% |
| 2025-06-05 | 7.00 | 7.00 | 0.01 | 0.14% | 6.92 | 7.06 | 32519 | 2274 | 1.62% |
| 2025-06-04 | 6.98 | 6.99 | 0.03 | 0.43% | 6.96 | 7.04 | 34503 | 2412 | 1.72% |
| 2025-06-03 | 6.88 | 6.96 | 0.05 | 0.72% | 6.82 | 7.02 | 39840 | 2771 | 1.99% |
| 2025-05-30 | 7.07 | 6.91 | -0.17 | -2.40% | 6.86 | 7.13 | 49834 | 3463 | 2.49% |
| 2025-05-29 | 6.90 | 7.08 | 0.14 | 2.02% | 6.87 | 7.11 | 57958 | 4085 | 2.89% |
| 2025-05-28 | 6.96 | 6.94 | -0.01 | -0.14% | 6.88 | 7.14 | 48758 | 3389 | 2.43% |
| 2025-05-27 | 6.88 | 6.95 | 0.07 | 1.02% | 6.77 | 7.04 | 62039 | 4286 | 3.10% |
| 2025-05-26 | 6.74 | 6.88 | 0.08 | 1.18% | 6.74 | 7.00 | 55980 | 3873 | 2.79% |
| 2025-05-23 | 6.96 | 6.80 | -0.19 | -2.72% | 6.80 | 7.05 | 86277 | 5977 | 4.30% |
| 2025-05-22 | 7.01 | 6.99 | -0.05 | -0.71% | 6.96 | 7.37 | 115236 | 8195 | 5.75% |
| 2025-05-21 | 7.07 | 7.04 | -0.02 | -0.28% | 7.00 | 7.46 | 116277 | 8323 | 5.80% |
| 2025-05-20 | 6.91 | 7.06 | 0.12 | 1.73% | 6.87 | 7.08 | 50442 | 3529 | 2.52% |
| 2025-05-19 | 6.83 | 6.94 | 0.08 | 1.17% | 6.78 | 7.02 | 47584 | 3280 | 2.37% |
| 2025-05-16 | 7.02 | 6.86 | 0.10 | 1.48% | 6.82 | 7.10 | 63738 | 4400 | 3.18% |
| 2025-05-15 | 6.78 | 6.76 | -0.02 | -0.29% | 6.67 | 6.88 | 48384 | 3273 | 2.41% |
| 2025-05-14 | 6.83 | 6.78 | -0.10 | -1.45% | 6.75 | 7.17 | 84573 | 5819 | 4.22% |
| 2025-05-13 | 7.02 | 6.88 | -0.04 | -0.58% | 6.83 | 7.05 | 33622 | 2325 | 1.68% |
| 2025-05-12 | 6.94 | 6.92 | 0.01 | 0.14% | 6.84 | 7.04 | 41128 | 2847 | 2.05% |
| 2025-05-09 | 7.01 | 6.91 | -0.10 | -1.43% | 6.88 | 7.05 | 36803 | 2554 | 1.84% |
| 2025-05-08 | 6.88 | 7.01 | 0.09 | 1.30% | 6.88 | 7.03 | 45562 | 3180 | 2.27% |
| 2025-05-07 | 6.93 | 6.92 | 0.06 | 0.87% | 6.79 | 7.09 | 53703 | 3732 | 2.68% |
| 2025-05-06 | 6.63 | 6.86 | 0.29 | 4.41% | 6.63 | 6.90 | 49276 | 3355 | 2.46% |
| 2025-04-30 | 6.51 | 6.57 | 0.12 | 1.86% | 6.46 | 6.66 | 49059 | 3236 | 2.45% |
| 2025-04-29 | 6.22 | 6.45 | 0.16 | 2.54% | 6.22 | 6.52 | 45198 | 2905 | 2.25% |
| 2025-04-28 | 6.35 | 6.29 | -0.10 | -1.56% | 6.11 | 6.43 | 51227 | 3211 | 2.56% |
| 2025-04-25 | 6.55 | 6.39 | -0.08 | -1.24% | 6.36 | 6.55 | 51781 | 3323 | 2.58% |
| 2025-04-24 | 6.50 | 6.47 | -0.10 | -1.52% | 6.41 | 6.59 | 65636 | 4261 | 3.27% |