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 | 9.03 | 8.98 | -0.04 | -0.44% | 8.84 | 9.07 | 41400 | 3717 | 1.58% |
| 2025-07-31 | 9.14 | 9.02 | -0.21 | -2.28% | 8.96 | 9.21 | 37084 | 3357 | 1.41% |
| 2025-07-30 | 9.00 | 9.23 | 0.15 | 1.65% | 8.93 | 9.27 | 44991 | 4098 | 1.71% |
| 2025-07-29 | 9.23 | 9.08 | -0.24 | -2.58% | 9.01 | 9.41 | 74242 | 6804 | 2.83% |
| 2025-07-28 | 8.93 | 9.32 | 0.53 | 6.03% | 8.65 | 9.47 | 79968 | 7366 | 3.05% |
| 2025-07-25 | 8.50 | 8.79 | 0.26 | 3.05% | 8.44 | 8.95 | 70007 | 6090 | 2.67% |
| 2025-07-24 | 8.21 | 8.53 | 0.24 | 2.90% | 8.20 | 8.56 | 58593 | 4945 | 2.23% |
| 2025-07-23 | 8.18 | 8.29 | 0.05 | 0.61% | 8.01 | 8.35 | 54080 | 4424 | 2.06% |
| 2025-07-22 | 8.10 | 8.24 | 0.20 | 2.49% | 8.02 | 8.57 | 78895 | 6573 | 3.01% |
| 2025-07-21 | 8.06 | 8.04 | 0.07 | 0.88% | 7.94 | 8.06 | 42459 | 3400 | 1.62% |
| 2025-07-18 | 7.94 | 7.97 | 0.11 | 1.40% | 7.83 | 8.03 | 43395 | 3443 | 1.65% |
| 2025-07-17 | 7.84 | 7.86 | 0.00 | 0.00% | 7.83 | 7.97 | 42630 | 3360 | 1.62% |
| 2025-07-16 | 7.73 | 7.86 | 0.13 | 1.68% | 7.67 | 7.89 | 48623 | 3795 | 1.85% |
| 2025-07-15 | 8.05 | 7.73 | -0.36 | -4.45% | 7.51 | 8.06 | 86484 | 6678 | 3.29% |
| 2025-07-14 | 7.93 | 8.09 | 0.16 | 2.02% | 7.71 | 8.18 | 110205 | 8782 | 4.20% |
| 2025-07-11 | 7.76 | 7.93 | 0.22 | 2.85% | 7.65 | 8.00 | 80431 | 6341 | 3.06% |
| 2025-07-10 | 7.64 | 7.71 | 0.02 | 0.26% | 7.59 | 7.78 | 32321 | 2479 | 1.23% |
| 2025-07-09 | 7.83 | 7.69 | -0.06 | -0.77% | 7.62 | 7.85 | 30664 | 2357 | 1.17% |
| 2025-07-08 | 7.65 | 7.75 | 0.11 | 1.44% | 7.59 | 7.83 | 39469 | 3040 | 1.50% |
| 2025-07-07 | 7.66 | 7.64 | 0.11 | 1.46% | 7.47 | 7.66 | 36292 | 2753 | 1.38% |
| 2025-07-04 | 7.66 | 7.53 | -0.10 | -1.31% | 7.48 | 7.71 | 31105 | 2349 | 1.18% |
| 2025-07-03 | 7.45 | 7.63 | 0.19 | 2.55% | 7.38 | 7.75 | 51630 | 3946 | 1.97% |
| 2025-07-02 | 7.43 | 7.44 | 0.01 | 0.13% | 7.34 | 7.49 | 24511 | 1816 | 0.93% |
| 2025-07-01 | 7.56 | 7.43 | -0.03 | -0.40% | 7.41 | 7.65 | 45484 | 3411 | 1.73% |
| 2025-06-30 | 7.45 | 7.46 | -0.04 | -0.53% | 7.37 | 7.55 | 40994 | 3059 | 1.56% |
| 2025-06-27 | 7.15 | 7.50 | 0.35 | 4.90% | 7.10 | 7.55 | 68355 | 5054 | 2.60% |
| 2025-06-26 | 7.27 | 7.15 | -0.12 | -1.65% | 7.11 | 7.35 | 41523 | 2979 | 1.58% |
| 2025-06-25 | 7.27 | 7.27 | 0.00 | 0.00% | 7.20 | 7.56 | 56646 | 4177 | 2.16% |
| 2025-06-24 | 7.02 | 7.27 | 0.27 | 3.86% | 7.02 | 7.30 | 44079 | 3185 | 1.68% |
| 2025-06-23 | 6.80 | 7.00 | 0.12 | 1.74% | 6.75 | 7.05 | 42867 | 2974 | 1.63% |
| 2025-06-20 | 6.88 | 6.88 | -0.02 | -0.29% | 6.82 | 6.96 | 22405 | 1544 | 0.85% |
| 2025-06-19 | 7.12 | 6.90 | -0.20 | -2.82% | 6.87 | 7.26 | 51111 | 3617 | 1.95% |
| 2025-06-18 | 7.12 | 7.10 | -0.06 | -0.84% | 7.03 | 7.17 | 27063 | 1917 | 1.03% |
| 2025-06-17 | 7.17 | 7.16 | -0.01 | -0.14% | 7.05 | 7.22 | 39630 | 2830 | 1.51% |
| 2025-06-16 | 7.10 | 7.17 | -0.01 | -0.14% | 7.01 | 7.32 | 52141 | 3736 | 1.99% |
| 2025-06-13 | 7.30 | 7.18 | -0.12 | -1.64% | 7.11 | 7.48 | 48128 | 3479 | 1.83% |
| 2025-06-12 | 7.36 | 7.30 | -0.09 | -1.22% | 7.15 | 7.49 | 53379 | 3911 | 2.03% |
| 2025-06-11 | 7.18 | 7.39 | 0.19 | 2.64% | 7.15 | 7.50 | 69173 | 5087 | 2.63% |
| 2025-06-10 | 7.70 | 7.20 | -0.45 | -5.88% | 7.08 | 7.76 | 118611 | 8619 | 4.52% |
| 2025-06-09 | 7.69 | 7.65 | 0.13 | 1.73% | 7.53 | 7.70 | 51984 | 3960 | 1.98% |
| 2025-06-06 | 7.65 | 7.52 | -0.19 | -2.46% | 7.41 | 7.71 | 63075 | 4755 | 2.40% |
| 2025-06-05 | 7.86 | 7.71 | 0.03 | 0.39% | 7.53 | 7.88 | 76640 | 5892 | 2.92% |
| 2025-06-04 | 7.33 | 7.68 | 0.40 | 5.49% | 7.20 | 7.92 | 113245 | 8657 | 4.31% |
| 2025-06-03 | 6.98 | 7.28 | 0.13 | 1.82% | 6.98 | 7.60 | 51121 | 3718 | 1.95% |
| 2025-05-30 | 7.10 | 7.15 | 0.05 | 0.70% | 6.90 | 7.44 | 58087 | 4163 | 2.21% |
| 2025-05-29 | 6.90 | 7.10 | 0.14 | 2.01% | 6.86 | 7.23 | 57946 | 4123 | 2.21% |
| 2025-05-28 | 7.02 | 6.96 | -0.09 | -1.28% | 6.86 | 7.12 | 43227 | 3019 | 1.65% |
| 2025-05-27 | 6.80 | 7.05 | 0.20 | 2.92% | 6.80 | 7.20 | 56625 | 3966 | 2.16% |
| 2025-05-26 | 6.94 | 6.85 | -0.01 | -0.15% | 6.74 | 7.12 | 56353 | 3881 | 2.15% |
| 2025-05-23 | 7.40 | 6.86 | -0.40 | -5.51% | 6.84 | 7.45 | 90298 | 6324 | 3.44% |
| 2025-05-22 | 8.00 | 7.26 | -0.48 | -6.20% | 7.25 | 8.35 | 158898 | 12331 | 6.05% |
| 2025-05-21 | 7.25 | 7.74 | 0.70 | 9.94% | 7.23 | 7.74 | 55928 | 4282 | 2.13% |
| 2025-05-20 | 7.72 | 7.04 | -0.40 | -5.38% | 7.04 | 7.88 | 99495 | 7382 | 3.79% |
| 2025-05-16 | 7.48 | 7.44 | -0.05 | -0.67% | 7.35 | 7.60 | 14015 | 1045 | 0.53% |
| 2025-05-15 | 7.55 | 7.49 | -0.06 | -0.79% | 7.45 | 7.88 | 19573 | 1486 | 0.75% |
| 2025-05-14 | 7.56 | 7.55 | 0.01 | 0.13% | 7.44 | 7.58 | 12245 | 920 | 0.47% |
| 2025-05-13 | 7.69 | 7.54 | -0.07 | -0.92% | 7.48 | 7.69 | 14879 | 1123 | 0.57% |
| 2025-05-12 | 7.67 | 7.61 | -0.03 | -0.39% | 7.44 | 7.69 | 22133 | 1676 | 0.84% |
| 2025-05-09 | 7.69 | 7.64 | 0.01 | 0.13% | 7.48 | 7.70 | 41775 | 3171 | 1.59% |
| 2025-05-08 | 7.23 | 7.63 | 0.36 | 4.95% | 7.22 | 7.63 | 46524 | 3515 | 1.77% |
| 2025-05-07 | 7.15 | 7.27 | 0.18 | 2.54% | 6.94 | 7.27 | 27742 | 1968 | 1.06% |
| 2025-05-06 | 7.02 | 7.09 | 0.01 | 0.14% | 6.81 | 7.20 | 26017 | 1828 | 0.99% |
| 2025-04-30 | 7.23 | 7.08 | 0.17 | 2.46% | 6.56 | 7.23 | 46000 | 3167 | 1.75% |
| 2025-04-29 | 7.24 | 6.91 | -0.36 | -4.95% | 6.91 | 7.48 | 33674 | 2396 | 1.28% |
| 2025-04-28 | 6.95 | 7.27 | 0.35 | 5.06% | 6.78 | 7.27 | 28781 | 2039 | 1.10% |
| 2025-04-25 | 6.56 | 6.92 | 0.22 | 3.28% | 6.56 | 7.00 | 19568 | 1341 | 0.75% |
| 2025-04-24 | 6.57 | 6.70 | 0.14 | 2.13% | 6.42 | 6.77 | 26874 | 1780 | 1.02% |