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 | 7.32 | 7.29 | -0.05 | -0.68% | 7.28 | 7.40 | 666788 | 48830 | 0.31% |
| 2025-07-31 | 7.50 | 7.34 | -0.21 | -2.78% | 7.23 | 7.54 | 1208582 | 88475 | 0.55% |
| 2025-07-30 | 7.49 | 7.55 | 0.07 | 0.94% | 7.49 | 7.80 | 1459451 | 111559 | 0.67% |
| 2025-07-29 | 7.28 | 7.48 | 0.20 | 2.75% | 7.28 | 7.52 | 918501 | 68056 | 0.42% |
| 2025-07-28 | 7.40 | 7.28 | -0.16 | -2.15% | 7.20 | 7.41 | 1034775 | 75239 | 0.48% |
| 2025-07-25 | 7.52 | 7.44 | -0.07 | -0.93% | 7.42 | 7.54 | 821795 | 61408 | 0.38% |
| 2025-07-24 | 7.44 | 7.51 | 0.00 | 0.00% | 7.34 | 7.51 | 808171 | 60237 | 0.37% |
| 2025-07-23 | 7.64 | 7.51 | -0.11 | -1.44% | 7.46 | 7.67 | 1346567 | 101715 | 0.62% |
| 2025-07-22 | 7.42 | 7.62 | 0.26 | 3.53% | 7.38 | 7.66 | 1555086 | 116989 | 0.71% |
| 2025-07-21 | 7.19 | 7.36 | 0.26 | 3.66% | 7.18 | 7.44 | 1252368 | 92002 | 0.57% |
| 2025-07-18 | 7.05 | 7.10 | 0.06 | 0.85% | 7.04 | 7.14 | 538014 | 38175 | 0.25% |
| 2025-07-17 | 6.94 | 7.04 | 0.10 | 1.44% | 6.91 | 7.05 | 673945 | 47237 | 0.31% |
| 2025-07-16 | 7.04 | 6.94 | -0.11 | -1.56% | 6.92 | 7.07 | 597661 | 41667 | 0.27% |
| 2025-07-15 | 7.08 | 7.05 | -0.02 | -0.28% | 6.99 | 7.13 | 620579 | 43779 | 0.28% |
| 2025-07-14 | 7.04 | 7.07 | 0.06 | 0.86% | 7.04 | 7.19 | 790436 | 56303 | 0.36% |
| 2025-07-11 | 7.03 | 7.01 | 0.00 | 0.00% | 7.01 | 7.19 | 1191253 | 84510 | 0.55% |
| 2025-07-10 | 7.05 | 7.01 | -0.04 | -0.57% | 7.01 | 7.12 | 735408 | 51892 | 0.34% |
| 2025-07-09 | 7.15 | 7.05 | -0.11 | -1.54% | 7.04 | 7.20 | 684378 | 48505 | 0.31% |
| 2025-07-08 | 7.20 | 7.16 | -0.04 | -0.56% | 7.12 | 7.24 | 615167 | 44100 | 0.28% |
| 2025-07-07 | 7.07 | 7.20 | 0.10 | 1.41% | 7.03 | 7.23 | 871134 | 62472 | 0.40% |
| 2025-07-04 | 7.00 | 7.10 | 0.13 | 1.87% | 6.97 | 7.16 | 1331120 | 94343 | 0.61% |
| 2025-07-03 | 6.90 | 6.97 | 0.07 | 1.01% | 6.78 | 7.01 | 1338857 | 92680 | 0.61% |
| 2025-07-02 | 6.60 | 6.90 | 0.30 | 4.55% | 6.59 | 6.91 | 1795066 | 121563 | 0.82% |
| 2025-07-01 | 6.59 | 6.60 | 0.01 | 0.15% | 6.56 | 6.62 | 475875 | 31397 | 0.22% |
| 2025-06-30 | 6.58 | 6.59 | 0.02 | 0.30% | 6.56 | 6.63 | 569256 | 37567 | 0.26% |
| 2025-06-27 | 6.56 | 6.57 | 0.02 | 0.31% | 6.55 | 6.64 | 593262 | 39085 | 0.27% |
| 2025-06-26 | 6.58 | 6.55 | -0.04 | -0.61% | 6.55 | 6.61 | 431351 | 28350 | 0.20% |
| 2025-06-25 | 6.54 | 6.59 | 0.05 | 0.76% | 6.52 | 6.60 | 458056 | 30054 | 0.21% |
| 2025-06-24 | 6.48 | 6.54 | 0.07 | 1.08% | 6.48 | 6.55 | 567795 | 37021 | 0.26% |
| 2025-06-23 | 6.56 | 6.47 | -0.11 | -1.67% | 6.46 | 6.56 | 755689 | 49063 | 0.35% |
| 2025-06-20 | 6.49 | 6.58 | 0.09 | 1.39% | 6.49 | 6.61 | 628716 | 41294 | 0.29% |
| 2025-06-19 | 6.61 | 6.49 | -0.12 | -1.82% | 6.47 | 6.63 | 841282 | 54801 | 0.39% |
| 2025-06-18 | 6.64 | 6.61 | -0.03 | -0.45% | 6.58 | 6.66 | 379055 | 25065 | 0.17% |
| 2025-06-17 | 6.64 | 6.64 | 0.00 | 0.00% | 6.60 | 6.68 | 400030 | 26543 | 0.18% |
| 2025-06-16 | 6.71 | 6.64 | -0.09 | -1.34% | 6.62 | 6.72 | 511782 | 34092 | 0.23% |
| 2025-06-13 | 6.73 | 6.73 | -0.01 | -0.15% | 6.67 | 6.74 | 668232 | 44752 | 0.31% |
| 2025-06-12 | 6.70 | 6.74 | 0.04 | 0.60% | 6.66 | 6.74 | 488833 | 32819 | 0.22% |
| 2025-06-11 | 6.61 | 6.70 | 0.12 | 1.82% | 6.58 | 6.73 | 660934 | 44150 | 0.30% |
| 2025-06-10 | 6.67 | 6.68 | 0.01 | 0.15% | 6.64 | 6.72 | 537839 | 35948 | 0.25% |
| 2025-06-09 | 6.67 | 6.67 | 0.02 | 0.30% | 6.64 | 6.69 | 436411 | 29079 | 0.20% |
| 2025-06-06 | 6.65 | 6.65 | 0.01 | 0.15% | 6.64 | 6.71 | 522847 | 34868 | 0.24% |
| 2025-06-05 | 6.70 | 6.64 | -0.04 | -0.60% | 6.62 | 6.72 | 466178 | 30995 | 0.21% |
| 2025-06-04 | 6.61 | 6.68 | 0.10 | 1.52% | 6.59 | 6.69 | 805137 | 53594 | 0.37% |
| 2025-06-03 | 6.72 | 6.58 | -0.16 | -2.37% | 6.57 | 6.72 | 1338476 | 88487 | 0.61% |
| 2025-05-30 | 6.68 | 6.74 | 0.05 | 0.75% | 6.68 | 6.79 | 544752 | 36672 | 0.25% |
| 2025-05-29 | 6.67 | 6.69 | 0.02 | 0.30% | 6.65 | 6.71 | 490709 | 32807 | 0.23% |
| 2025-05-28 | 6.73 | 6.67 | -0.05 | -0.74% | 6.67 | 6.74 | 391167 | 26184 | 0.18% |
| 2025-05-27 | 6.80 | 6.72 | -0.08 | -1.18% | 6.71 | 6.81 | 439419 | 29674 | 0.20% |
| 2025-05-26 | 6.85 | 6.80 | -0.06 | -0.87% | 6.80 | 6.88 | 407238 | 27807 | 0.19% |
| 2025-05-23 | 6.87 | 6.86 | 0.00 | 0.00% | 6.86 | 7.00 | 596154 | 41264 | 0.27% |
| 2025-05-22 | 6.94 | 6.86 | -0.09 | -1.29% | 6.83 | 6.96 | 700919 | 48165 | 0.32% |
| 2025-05-21 | 6.94 | 6.95 | 0.01 | 0.14% | 6.89 | 7.01 | 607096 | 42187 | 0.28% |
| 2025-05-20 | 6.97 | 6.94 | -0.03 | -0.43% | 6.92 | 7.02 | 328506 | 22866 | 0.15% |
| 2025-05-19 | 6.95 | 6.97 | 0.01 | 0.14% | 6.90 | 6.98 | 316458 | 21968 | 0.15% |
| 2025-05-16 | 6.96 | 6.96 | -0.01 | -0.14% | 6.88 | 6.98 | 419284 | 29117 | 0.19% |
| 2025-05-15 | 7.00 | 6.97 | -0.04 | -0.57% | 6.96 | 7.03 | 316848 | 22144 | 0.15% |
| 2025-05-14 | 6.99 | 7.01 | 0.03 | 0.43% | 6.95 | 7.03 | 380109 | 26576 | 0.17% |
| 2025-05-13 | 6.93 | 6.98 | 0.07 | 1.01% | 6.93 | 7.09 | 838620 | 58842 | 0.39% |
| 2025-05-12 | 6.93 | 6.91 | -0.02 | -0.29% | 6.87 | 6.95 | 534924 | 36938 | 0.25% |
| 2025-05-09 | 6.89 | 6.93 | 0.05 | 0.73% | 6.86 | 6.94 | 463988 | 32055 | 0.21% |
| 2025-05-08 | 6.91 | 6.88 | -0.07 | -1.01% | 6.87 | 6.97 | 485000 | 33528 | 0.22% |
| 2025-05-07 | 6.97 | 6.95 | 0.06 | 0.87% | 6.86 | 6.98 | 502788 | 34737 | 0.23% |
| 2025-05-06 | 6.85 | 6.89 | 0.05 | 0.73% | 6.77 | 6.95 | 705098 | 48458 | 0.32% |
| 2025-04-30 | 6.94 | 6.84 | -0.09 | -1.30% | 6.80 | 6.94 | 641137 | 43871 | 0.29% |
| 2025-04-29 | 6.92 | 6.93 | 0.01 | 0.14% | 6.89 | 7.02 | 616388 | 42728 | 0.28% |
| 2025-04-28 | 6.70 | 6.92 | 0.28 | 4.22% | 6.68 | 7.06 | 2268958 | 157663 | 1.04% |
| 2025-04-25 | 6.53 | 6.64 | 0.12 | 1.84% | 6.51 | 6.67 | 899274 | 59440 | 0.41% |
| 2025-04-24 | 6.53 | 6.52 | -0.01 | -0.15% | 6.50 | 6.58 | 565798 | 36963 | 0.26% |