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 | 7.92 | 7.93 | -0.01 | -0.13% | 7.90 | 7.99 | 36165 | 2872 | 0.24% |
| 2025-07-31 | 8.13 | 7.94 | -0.17 | -2.10% | 7.89 | 8.15 | 59224 | 4733 | 0.40% |
| 2025-07-30 | 8.12 | 8.11 | -0.01 | -0.12% | 8.06 | 8.19 | 50873 | 4136 | 0.34% |
| 2025-07-29 | 8.16 | 8.12 | 0.01 | 0.12% | 8.05 | 8.16 | 50098 | 4057 | 0.34% |
| 2025-07-28 | 8.14 | 8.11 | -0.03 | -0.37% | 8.04 | 8.17 | 44333 | 3597 | 0.30% |
| 2025-07-25 | 8.18 | 8.14 | -0.04 | -0.49% | 8.13 | 8.21 | 44632 | 3643 | 0.30% |
| 2025-07-24 | 8.17 | 8.18 | 0.03 | 0.37% | 8.12 | 8.20 | 55089 | 4496 | 0.37% |
| 2025-07-23 | 8.31 | 8.15 | -0.15 | -1.81% | 8.13 | 8.32 | 73335 | 6028 | 0.50% |
| 2025-07-22 | 8.10 | 8.30 | 0.19 | 2.34% | 8.05 | 8.32 | 92080 | 7558 | 0.62% |
| 2025-07-21 | 7.90 | 8.11 | 0.22 | 2.79% | 7.88 | 8.11 | 75640 | 6080 | 0.51% |
| 2025-07-18 | 7.84 | 7.89 | 0.07 | 0.90% | 7.83 | 7.97 | 39547 | 3119 | 0.27% |
| 2025-07-17 | 7.80 | 7.82 | 0.09 | 1.16% | 7.74 | 7.83 | 35190 | 2739 | 0.24% |
| 2025-07-16 | 7.76 | 7.73 | -0.05 | -0.64% | 7.70 | 7.80 | 40794 | 3159 | 0.28% |
| 2025-07-15 | 7.88 | 7.78 | -0.07 | -0.89% | 7.72 | 7.88 | 49796 | 3878 | 0.34% |
| 2025-07-14 | 7.85 | 7.85 | 0.02 | 0.26% | 7.80 | 7.92 | 44466 | 3498 | 0.30% |
| 2025-07-11 | 7.85 | 7.83 | -0.01 | -0.13% | 7.72 | 7.87 | 65958 | 5147 | 0.45% |
| 2025-07-10 | 7.79 | 7.84 | 0.02 | 0.26% | 7.79 | 7.90 | 46480 | 3652 | 0.31% |
| 2025-07-09 | 7.87 | 7.82 | -0.03 | -0.38% | 7.76 | 7.90 | 62806 | 4908 | 0.42% |
| 2025-07-08 | 7.63 | 7.85 | 0.24 | 3.15% | 7.59 | 7.85 | 80020 | 6216 | 0.54% |
| 2025-07-07 | 7.58 | 7.61 | 0.00 | 0.00% | 7.56 | 7.68 | 46570 | 3544 | 0.31% |
| 2025-07-04 | 7.74 | 7.61 | -0.11 | -1.42% | 7.59 | 7.78 | 50997 | 3908 | 0.34% |
| 2025-07-03 | 7.66 | 7.72 | 0.06 | 0.78% | 7.56 | 7.75 | 65725 | 5041 | 0.44% |
| 2025-07-02 | 7.54 | 7.66 | 0.12 | 1.59% | 7.49 | 7.66 | 64311 | 4879 | 0.43% |
| 2025-07-01 | 7.53 | 7.54 | 0.01 | 0.13% | 7.46 | 7.57 | 34638 | 2604 | 0.23% |
| 2025-06-30 | 7.53 | 7.53 | 0.02 | 0.27% | 7.48 | 7.55 | 38391 | 2888 | 0.26% |
| 2025-06-27 | 7.55 | 7.51 | -0.02 | -0.27% | 7.49 | 7.62 | 44012 | 3316 | 0.30% |
| 2025-06-26 | 7.64 | 7.53 | -0.08 | -1.05% | 7.51 | 7.66 | 56597 | 4292 | 0.38% |
| 2025-06-25 | 7.59 | 7.61 | 0.07 | 0.93% | 7.54 | 7.64 | 59321 | 4500 | 0.40% |
| 2025-06-24 | 7.45 | 7.54 | 0.12 | 1.62% | 7.38 | 7.54 | 48951 | 3667 | 0.33% |
| 2025-06-23 | 7.21 | 7.42 | 0.18 | 2.49% | 7.20 | 7.43 | 52282 | 3841 | 0.35% |
| 2025-06-20 | 7.20 | 7.24 | 0.04 | 0.56% | 7.20 | 7.34 | 32565 | 2368 | 0.22% |
| 2025-06-19 | 7.28 | 7.20 | -0.10 | -1.37% | 7.20 | 7.35 | 40927 | 2972 | 0.28% |
| 2025-06-18 | 7.34 | 7.30 | -0.04 | -0.54% | 7.25 | 7.36 | 29948 | 2184 | 0.20% |
| 2025-06-17 | 7.28 | 7.34 | 0.06 | 0.82% | 7.26 | 7.38 | 40133 | 2946 | 0.27% |
| 2025-06-16 | 7.23 | 7.28 | 0.02 | 0.28% | 7.23 | 7.32 | 29540 | 2154 | 0.20% |
| 2025-06-13 | 7.37 | 7.26 | -0.13 | -1.76% | 7.23 | 7.37 | 55189 | 4022 | 0.37% |
| 2025-06-12 | 7.38 | 7.39 | 0.00 | 0.00% | 7.33 | 7.40 | 35639 | 2625 | 0.24% |
| 2025-06-11 | 7.38 | 7.39 | 0.01 | 0.14% | 7.37 | 7.45 | 33733 | 2500 | 0.23% |
| 2025-06-10 | 7.51 | 7.38 | -0.13 | -1.73% | 7.33 | 7.52 | 50310 | 3741 | 0.34% |
| 2025-06-09 | 7.35 | 7.51 | 0.19 | 2.60% | 7.32 | 7.54 | 69240 | 5166 | 0.47% |
| 2025-06-06 | 7.28 | 7.32 | 0.04 | 0.55% | 7.23 | 7.36 | 37506 | 2741 | 0.25% |
| 2025-06-05 | 7.33 | 7.28 | -0.02 | -0.27% | 7.24 | 7.35 | 37392 | 2722 | 0.25% |
| 2025-06-04 | 7.26 | 7.30 | 0.05 | 0.69% | 7.22 | 7.33 | 39385 | 2871 | 0.27% |
| 2025-06-03 | 7.23 | 7.25 | 0.00 | 0.00% | 7.23 | 7.32 | 35583 | 2584 | 0.24% |
| 2025-05-30 | 7.33 | 7.25 | -0.09 | -1.23% | 7.23 | 7.34 | 35913 | 2606 | 0.24% |
| 2025-05-29 | 7.23 | 7.34 | 0.09 | 1.24% | 7.22 | 7.34 | 33475 | 2443 | 0.23% |
| 2025-05-28 | 7.36 | 7.25 | -0.10 | -1.36% | 7.23 | 7.39 | 37359 | 2724 | 0.25% |
| 2025-05-27 | 7.26 | 7.35 | 0.07 | 0.96% | 7.20 | 7.36 | 33936 | 2473 | 0.23% |
| 2025-05-26 | 7.23 | 7.28 | 0.03 | 0.41% | 7.19 | 7.30 | 39204 | 2840 | 0.27% |
| 2025-05-23 | 7.27 | 7.25 | -0.01 | -0.14% | 7.23 | 7.38 | 41536 | 3037 | 0.28% |
| 2025-05-22 | 7.37 | 7.26 | -0.13 | -1.76% | 7.24 | 7.42 | 47579 | 3475 | 0.32% |
| 2025-05-21 | 7.44 | 7.39 | -0.05 | -0.67% | 7.39 | 7.47 | 35636 | 2644 | 0.24% |
| 2025-05-20 | 7.45 | 7.44 | -0.01 | -0.13% | 7.40 | 7.47 | 36250 | 2696 | 0.25% |
| 2025-05-19 | 7.33 | 7.45 | 0.05 | 0.68% | 7.29 | 7.46 | 45370 | 3347 | 0.31% |
| 2025-05-16 | 7.32 | 7.40 | 0.03 | 0.41% | 7.32 | 7.45 | 34134 | 2526 | 0.23% |
| 2025-05-15 | 7.45 | 7.37 | -0.09 | -1.21% | 7.35 | 7.49 | 45250 | 3351 | 0.31% |
| 2025-05-14 | 7.41 | 7.46 | 0.05 | 0.67% | 7.35 | 7.50 | 48760 | 3625 | 0.33% |
| 2025-05-13 | 7.47 | 7.41 | 0.00 | 0.00% | 7.38 | 7.49 | 40918 | 3040 | 0.28% |
| 2025-05-12 | 7.36 | 7.41 | 0.10 | 1.37% | 7.33 | 7.44 | 42447 | 3138 | 0.29% |
| 2025-05-09 | 7.39 | 7.31 | -0.06 | -0.81% | 7.30 | 7.41 | 40509 | 2973 | 0.27% |
| 2025-05-08 | 7.40 | 7.37 | -0.06 | -0.81% | 7.36 | 7.46 | 62194 | 4602 | 0.42% |
| 2025-05-07 | 7.41 | 7.43 | 0.09 | 1.23% | 7.35 | 7.45 | 58869 | 4358 | 0.40% |
| 2025-05-06 | 7.14 | 7.34 | 0.25 | 3.53% | 7.13 | 7.35 | 62433 | 4534 | 0.42% |
| 2025-04-30 | 7.14 | 7.09 | -0.03 | -0.42% | 7.09 | 7.20 | 40852 | 2917 | 0.28% |
| 2025-04-29 | 7.00 | 7.12 | 0.09 | 1.28% | 6.99 | 7.21 | 51837 | 3700 | 0.35% |
| 2025-04-28 | 7.03 | 7.03 | 0.04 | 0.57% | 6.90 | 7.10 | 51011 | 3570 | 0.34% |
| 2025-04-25 | 7.23 | 6.99 | -0.24 | -3.32% | 6.98 | 7.27 | 90407 | 6410 | 1.45% |
| 2025-04-24 | 7.19 | 7.23 | 0.12 | 1.69% | 7.13 | 7.38 | 96931 | 7068 | 1.55% |