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 | 7.22 | 7.19 | -0.01 | -0.14% | 7.13 | 7.26 | 143591 | 10322 | 1.00% |
| 2025-07-31 | 7.36 | 7.20 | -0.17 | -2.31% | 7.16 | 7.41 | 208114 | 15112 | 1.45% |
| 2025-07-30 | 7.46 | 7.37 | -0.10 | -1.34% | 7.30 | 7.59 | 248819 | 18497 | 1.73% |
| 2025-07-29 | 7.40 | 7.47 | 0.07 | 0.95% | 7.32 | 7.52 | 183424 | 13598 | 1.28% |
| 2025-07-28 | 7.38 | 7.40 | 0.00 | 0.00% | 7.35 | 7.45 | 156949 | 11610 | 1.09% |
| 2025-07-25 | 7.45 | 7.40 | -0.05 | -0.67% | 7.35 | 7.45 | 129060 | 9543 | 0.90% |
| 2025-07-24 | 7.45 | 7.45 | 0.00 | 0.00% | 7.37 | 7.51 | 202549 | 15023 | 1.41% |
| 2025-07-23 | 7.50 | 7.45 | -0.03 | -0.40% | 7.43 | 7.59 | 234479 | 17580 | 1.63% |
| 2025-07-22 | 7.40 | 7.48 | 0.07 | 0.94% | 7.36 | 7.54 | 253618 | 18909 | 1.77% |
| 2025-07-21 | 7.31 | 7.41 | 0.09 | 1.23% | 7.26 | 7.47 | 255644 | 18938 | 1.78% |
| 2025-07-18 | 7.20 | 7.32 | 0.10 | 1.39% | 7.17 | 7.39 | 250325 | 18206 | 1.75% |
| 2025-07-17 | 7.18 | 7.22 | 0.05 | 0.70% | 7.17 | 7.28 | 122020 | 8800 | 0.85% |
| 2025-07-16 | 7.20 | 7.17 | -0.03 | -0.42% | 7.13 | 7.24 | 131238 | 9420 | 0.92% |
| 2025-07-15 | 7.31 | 7.20 | -0.25 | -3.36% | 7.18 | 7.40 | 271816 | 19696 | 1.90% |
| 2025-07-14 | 7.37 | 7.45 | 0.12 | 1.64% | 7.36 | 7.73 | 318826 | 23994 | 2.22% |
| 2025-07-11 | 7.41 | 7.33 | -0.06 | -0.81% | 7.24 | 7.41 | 195553 | 14292 | 1.36% |
| 2025-07-10 | 7.29 | 7.39 | 0.10 | 1.37% | 7.26 | 7.52 | 326071 | 24077 | 2.27% |
| 2025-07-09 | 7.21 | 7.29 | 0.08 | 1.11% | 7.21 | 7.55 | 350371 | 25821 | 2.44% |
| 2025-07-08 | 7.09 | 7.21 | 0.11 | 1.55% | 7.06 | 7.21 | 172250 | 12344 | 1.20% |
| 2025-07-07 | 7.10 | 7.10 | 0.00 | 0.00% | 7.04 | 7.13 | 105729 | 7484 | 0.74% |
| 2025-07-04 | 7.21 | 7.10 | -0.07 | -0.98% | 7.09 | 7.22 | 161556 | 11521 | 1.13% |
| 2025-07-03 | 7.20 | 7.17 | -0.02 | -0.28% | 7.15 | 7.30 | 170928 | 12292 | 1.19% |
| 2025-07-02 | 7.23 | 7.19 | -0.05 | -0.69% | 7.12 | 7.24 | 170923 | 12281 | 1.19% |
| 2025-07-01 | 7.29 | 7.24 | -0.05 | -0.69% | 7.16 | 7.33 | 187228 | 13528 | 1.31% |
| 2025-06-30 | 7.16 | 7.29 | 0.18 | 2.53% | 7.15 | 7.30 | 316921 | 22946 | 2.21% |
| 2025-06-27 | 7.20 | 7.11 | -0.07 | -0.97% | 7.10 | 7.29 | 297944 | 21327 | 2.08% |
| 2025-06-26 | 7.05 | 7.18 | 0.11 | 1.56% | 7.03 | 7.41 | 441272 | 31782 | 3.08% |
| 2025-06-25 | 7.02 | 7.07 | 0.04 | 0.57% | 6.97 | 7.16 | 312016 | 22051 | 2.18% |
| 2025-06-24 | 6.96 | 7.03 | 0.01 | 0.14% | 6.93 | 7.06 | 263104 | 18436 | 1.83% |
| 2025-06-23 | 6.85 | 7.02 | 0.13 | 1.89% | 6.81 | 7.05 | 327830 | 22912 | 2.29% |
| 2025-06-20 | 6.68 | 6.89 | 0.21 | 3.14% | 6.68 | 6.92 | 283767 | 19392 | 1.98% |
| 2025-06-19 | 6.81 | 6.68 | -0.16 | -2.34% | 6.66 | 6.84 | 222759 | 14972 | 1.55% |
| 2025-06-18 | 6.87 | 6.84 | -0.05 | -0.73% | 6.81 | 6.92 | 153568 | 10516 | 1.07% |
| 2025-06-17 | 6.97 | 6.89 | -0.07 | -1.01% | 6.82 | 7.00 | 231504 | 15887 | 1.61% |
| 2025-06-16 | 6.97 | 6.96 | 0.01 | 0.14% | 6.80 | 7.00 | 231785 | 16059 | 1.62% |
| 2025-06-13 | 6.91 | 6.95 | 0.04 | 0.58% | 6.88 | 6.99 | 336266 | 23329 | 2.34% |
| 2025-06-12 | 7.01 | 6.91 | -0.13 | -1.85% | 6.88 | 7.03 | 333886 | 23159 | 2.33% |
| 2025-06-11 | 7.08 | 7.04 | -0.02 | -0.28% | 6.99 | 7.14 | 355411 | 25116 | 2.48% |
| 2025-06-10 | 7.35 | 7.06 | -0.29 | -3.95% | 7.03 | 7.38 | 656841 | 46804 | 4.58% |
| 2025-06-09 | 7.36 | 7.35 | 0.13 | 1.80% | 7.35 | 7.59 | 1208228 | 89718 | 8.42% |
| 2025-06-06 | 6.59 | 7.22 | 0.66 | 10.06% | 6.58 | 7.22 | 967649 | 68955 | 6.75% |
| 2025-06-05 | 6.57 | 6.56 | 0.01 | 0.15% | 6.51 | 6.61 | 110727 | 7252 | 0.77% |
| 2025-06-04 | 6.55 | 6.55 | -0.02 | -0.30% | 6.52 | 6.66 | 150796 | 9914 | 1.05% |
| 2025-06-03 | 6.62 | 6.57 | -0.09 | -1.35% | 6.54 | 6.72 | 144413 | 9538 | 1.01% |
| 2025-05-30 | 6.70 | 6.66 | -0.05 | -0.75% | 6.58 | 6.71 | 112260 | 7441 | 0.78% |
| 2025-05-29 | 6.56 | 6.71 | 0.15 | 2.29% | 6.55 | 6.73 | 126404 | 8445 | 0.88% |
| 2025-05-28 | 6.66 | 6.56 | -0.11 | -1.65% | 6.53 | 6.70 | 94939 | 6270 | 0.66% |
| 2025-05-27 | 6.59 | 6.67 | 0.09 | 1.37% | 6.49 | 6.71 | 113411 | 7478 | 0.79% |
| 2025-05-26 | 6.54 | 6.58 | 0.03 | 0.46% | 6.51 | 6.62 | 76379 | 5024 | 0.53% |
| 2025-05-23 | 6.60 | 6.55 | -0.07 | -1.06% | 6.55 | 6.69 | 99488 | 6574 | 0.69% |
| 2025-05-22 | 6.67 | 6.62 | -0.08 | -1.19% | 6.61 | 6.72 | 85704 | 5708 | 0.60% |
| 2025-05-21 | 6.83 | 6.70 | -0.14 | -2.05% | 6.68 | 6.83 | 112059 | 7540 | 0.78% |
| 2025-05-20 | 6.78 | 6.84 | -0.02 | -0.29% | 6.78 | 6.96 | 211879 | 14500 | 1.48% |
| 2025-05-19 | 6.76 | 6.86 | 0.18 | 2.69% | 6.63 | 6.93 | 210424 | 14303 | 1.47% |
| 2025-05-16 | 6.63 | 6.68 | 0.03 | 0.45% | 6.62 | 6.75 | 97481 | 6534 | 0.68% |
| 2025-05-15 | 6.70 | 6.65 | -0.08 | -1.19% | 6.61 | 6.72 | 111798 | 7437 | 0.78% |
| 2025-05-14 | 6.82 | 6.73 | -0.15 | -2.18% | 6.68 | 6.86 | 225794 | 15199 | 1.57% |
| 2025-05-13 | 6.95 | 6.88 | -0.01 | -0.15% | 6.80 | 7.06 | 246427 | 17080 | 1.72% |
| 2025-05-12 | 6.74 | 6.89 | 0.22 | 3.30% | 6.67 | 7.01 | 264702 | 18177 | 1.85% |
| 2025-05-09 | 6.77 | 6.67 | -0.08 | -1.19% | 6.60 | 6.79 | 128392 | 8565 | 0.90% |
| 2025-05-08 | 6.65 | 6.75 | 0.07 | 1.05% | 6.58 | 6.77 | 167031 | 11186 | 1.16% |
| 2025-05-07 | 6.54 | 6.68 | 0.22 | 3.41% | 6.53 | 6.70 | 250203 | 16607 | 1.74% |
| 2025-05-06 | 6.42 | 6.46 | 0.04 | 0.62% | 6.36 | 6.49 | 172696 | 11095 | 1.20% |
| 2025-04-30 | 6.26 | 6.42 | 0.23 | 3.72% | 6.20 | 6.52 | 166722 | 10636 | 1.16% |
| 2025-04-29 | 6.15 | 6.19 | 0.00 | 0.00% | 6.13 | 6.24 | 75077 | 4651 | 0.52% |
| 2025-04-28 | 6.26 | 6.19 | -0.07 | -1.12% | 6.12 | 6.29 | 95504 | 5896 | 0.67% |
| 2025-04-25 | 6.30 | 6.26 | -0.04 | -0.63% | 6.23 | 6.34 | 82945 | 5203 | 0.58% |
| 2025-04-24 | 6.43 | 6.30 | -0.07 | -1.10% | 6.22 | 6.43 | 119483 | 7521 | 0.83% |