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 | 7.80 | 7.82 | 0.05 | 0.64% | 7.77 | 7.86 | 78276 | 6117 | 0.71% |
| 2025-07-31 | 7.92 | 7.77 | -0.15 | -1.89% | 7.76 | 7.92 | 94403 | 7380 | 0.86% |
| 2025-07-30 | 7.85 | 7.92 | 0.08 | 1.02% | 7.80 | 7.93 | 106131 | 8373 | 0.96% |
| 2025-07-29 | 7.83 | 7.84 | 0.02 | 0.26% | 7.77 | 7.90 | 68604 | 5356 | 0.62% |
| 2025-07-28 | 7.87 | 7.82 | -0.05 | -0.64% | 7.82 | 7.88 | 70383 | 5519 | 0.64% |
| 2025-07-25 | 7.96 | 7.87 | -0.09 | -1.13% | 7.87 | 7.98 | 102258 | 8093 | 0.93% |
| 2025-07-24 | 7.79 | 7.96 | 0.16 | 2.05% | 7.79 | 7.97 | 149141 | 11752 | 1.35% |
| 2025-07-23 | 7.85 | 7.80 | -0.04 | -0.51% | 7.79 | 7.88 | 108115 | 8479 | 0.98% |
| 2025-07-22 | 7.80 | 7.84 | 0.05 | 0.64% | 7.76 | 7.84 | 98825 | 7713 | 0.90% |
| 2025-07-21 | 7.71 | 7.79 | 0.09 | 1.17% | 7.70 | 7.80 | 100298 | 7786 | 0.91% |
| 2025-07-18 | 7.72 | 7.70 | 0.00 | 0.00% | 7.67 | 7.73 | 62751 | 4832 | 0.57% |
| 2025-07-17 | 7.67 | 7.70 | 0.03 | 0.39% | 7.63 | 7.73 | 54709 | 4210 | 0.50% |
| 2025-07-16 | 7.62 | 7.67 | 0.04 | 0.52% | 7.61 | 7.68 | 63280 | 4842 | 0.57% |
| 2025-07-15 | 7.71 | 7.63 | -0.08 | -1.04% | 7.60 | 7.75 | 91988 | 7030 | 0.83% |
| 2025-07-14 | 7.72 | 7.71 | 0.00 | 0.00% | 7.69 | 7.75 | 63992 | 4942 | 0.58% |
| 2025-07-11 | 7.69 | 7.71 | 0.02 | 0.26% | 7.67 | 7.74 | 82448 | 6354 | 0.75% |
| 2025-07-10 | 7.68 | 7.69 | 0.01 | 0.13% | 7.65 | 7.70 | 55108 | 4229 | 0.50% |
| 2025-07-09 | 7.64 | 7.68 | 0.04 | 0.52% | 7.63 | 7.70 | 65996 | 5063 | 0.60% |
| 2025-07-08 | 7.61 | 7.64 | 0.02 | 0.26% | 7.60 | 7.65 | 56713 | 4327 | 0.51% |
| 2025-07-07 | 7.60 | 7.62 | 0.00 | 0.00% | 7.59 | 7.65 | 42575 | 3243 | 0.39% |
| 2025-07-04 | 7.69 | 7.62 | -0.05 | -0.65% | 7.61 | 7.69 | 74518 | 5687 | 0.68% |
| 2025-07-03 | 7.68 | 7.67 | 0.00 | 0.00% | 7.66 | 7.70 | 45980 | 3532 | 0.42% |
| 2025-07-02 | 7.65 | 7.67 | 0.02 | 0.26% | 7.64 | 7.69 | 50525 | 3871 | 0.46% |
| 2025-07-01 | 7.64 | 7.65 | 0.02 | 0.26% | 7.60 | 7.67 | 55851 | 4270 | 0.51% |
| 2025-06-30 | 7.67 | 7.73 | 0.06 | 0.78% | 7.65 | 7.74 | 74862 | 5771 | 0.68% |
| 2025-06-27 | 7.66 | 7.67 | 0.01 | 0.13% | 7.64 | 7.71 | 51243 | 3935 | 0.46% |
| 2025-06-26 | 7.66 | 7.66 | -0.03 | -0.39% | 7.65 | 7.69 | 52505 | 4027 | 0.48% |
| 2025-06-25 | 7.67 | 7.69 | 0.04 | 0.52% | 7.61 | 7.70 | 81325 | 6228 | 0.74% |
| 2025-06-24 | 7.57 | 7.65 | 0.07 | 0.92% | 7.57 | 7.65 | 54055 | 4123 | 0.49% |
| 2025-06-23 | 7.53 | 7.58 | 0.02 | 0.26% | 7.49 | 7.60 | 50229 | 3798 | 0.46% |
| 2025-06-20 | 7.54 | 7.56 | 0.05 | 0.67% | 7.53 | 7.60 | 57851 | 4376 | 0.52% |
| 2025-06-19 | 7.58 | 7.51 | -0.08 | -1.05% | 7.50 | 7.62 | 76665 | 5789 | 0.70% |
| 2025-06-18 | 7.65 | 7.59 | -0.06 | -0.78% | 7.59 | 7.68 | 51750 | 3941 | 0.47% |
| 2025-06-17 | 7.65 | 7.65 | 0.01 | 0.13% | 7.62 | 7.69 | 60229 | 4606 | 0.55% |
| 2025-06-16 | 7.66 | 7.64 | -0.02 | -0.26% | 7.59 | 7.67 | 95958 | 7315 | 0.87% |
| 2025-06-13 | 7.81 | 7.66 | -0.15 | -1.92% | 7.66 | 7.83 | 115777 | 8939 | 1.05% |
| 2025-06-12 | 7.84 | 7.81 | -0.03 | -0.38% | 7.77 | 7.85 | 76069 | 5931 | 0.69% |
| 2025-06-11 | 7.85 | 7.84 | -0.01 | -0.13% | 7.82 | 7.88 | 59867 | 4700 | 0.54% |
| 2025-06-10 | 7.88 | 7.85 | -0.03 | -0.38% | 7.77 | 7.91 | 84907 | 6663 | 0.77% |
| 2025-06-09 | 7.86 | 7.88 | 0.02 | 0.25% | 7.83 | 7.91 | 77325 | 6088 | 0.70% |
| 2025-06-06 | 7.90 | 7.86 | -0.04 | -0.51% | 7.84 | 7.92 | 75252 | 5922 | 0.68% |
| 2025-06-05 | 8.06 | 7.90 | -0.19 | -2.35% | 7.89 | 8.09 | 160655 | 12780 | 1.46% |
| 2025-06-04 | 8.06 | 8.09 | 0.02 | 0.25% | 8.00 | 8.09 | 75505 | 6074 | 0.68% |
| 2025-06-03 | 8.04 | 8.07 | 0.00 | 0.00% | 7.97 | 8.09 | 119872 | 9633 | 1.09% |
| 2025-05-30 | 8.11 | 8.07 | -0.02 | -0.25% | 8.05 | 8.17 | 101659 | 8236 | 0.92% |
| 2025-05-29 | 8.23 | 8.09 | -0.15 | -1.82% | 8.08 | 8.24 | 174648 | 14187 | 1.58% |
| 2025-05-28 | 8.10 | 8.24 | 0.13 | 1.60% | 8.07 | 8.25 | 223364 | 18248 | 2.03% |
| 2025-05-27 | 7.79 | 8.11 | 0.30 | 3.84% | 7.79 | 8.16 | 274541 | 22173 | 2.49% |
| 2025-05-26 | 7.72 | 7.81 | 0.12 | 1.56% | 7.71 | 7.85 | 69818 | 5448 | 0.63% |
| 2025-05-23 | 7.77 | 7.69 | -0.10 | -1.28% | 7.69 | 7.84 | 75969 | 5895 | 0.69% |
| 2025-05-22 | 7.88 | 7.79 | -0.12 | -1.52% | 7.79 | 7.94 | 70510 | 5528 | 0.64% |
| 2025-05-21 | 7.92 | 7.91 | -0.03 | -0.38% | 7.89 | 7.98 | 69178 | 5485 | 0.63% |
| 2025-05-20 | 7.91 | 7.94 | 0.01 | 0.13% | 7.90 | 8.00 | 91399 | 7273 | 0.83% |
| 2025-05-19 | 7.76 | 7.93 | 0.16 | 2.06% | 7.74 | 7.94 | 106756 | 8398 | 0.97% |
| 2025-05-16 | 7.83 | 7.77 | -0.08 | -1.02% | 7.73 | 7.85 | 75088 | 5837 | 0.68% |
| 2025-05-15 | 7.81 | 7.85 | 0.04 | 0.51% | 7.76 | 7.90 | 89580 | 7024 | 0.81% |
| 2025-05-14 | 7.81 | 7.81 | -0.01 | -0.13% | 7.76 | 7.85 | 66606 | 5190 | 0.60% |
| 2025-05-13 | 7.85 | 7.82 | 0.00 | 0.00% | 7.75 | 7.85 | 80586 | 6285 | 0.73% |
| 2025-05-12 | 7.87 | 7.82 | -0.02 | -0.26% | 7.78 | 7.89 | 85717 | 6690 | 0.78% |
| 2025-05-09 | 7.89 | 7.84 | 0.00 | 0.00% | 7.83 | 7.91 | 66288 | 5209 | 0.60% |
| 2025-05-08 | 7.84 | 7.84 | -0.04 | -0.51% | 7.82 | 7.89 | 65848 | 5167 | 0.60% |
| 2025-05-07 | 7.89 | 7.88 | 0.03 | 0.38% | 7.84 | 7.97 | 89791 | 7083 | 0.81% |
| 2025-05-06 | 7.91 | 7.85 | -0.03 | -0.38% | 7.78 | 7.93 | 141903 | 11107 | 1.29% |
| 2025-04-30 | 8.04 | 7.88 | -0.17 | -2.11% | 7.86 | 8.05 | 127191 | 10086 | 1.15% |
| 2025-04-29 | 7.85 | 8.05 | 0.11 | 1.39% | 7.85 | 8.05 | 143429 | 11461 | 1.30% |
| 2025-04-28 | 7.98 | 7.94 | -0.05 | -0.63% | 7.87 | 7.99 | 125786 | 9975 | 1.14% |
| 2025-04-25 | 7.92 | 7.99 | 0.07 | 0.88% | 7.90 | 8.08 | 149973 | 12017 | 1.36% |
| 2025-04-24 | 7.89 | 7.92 | 0.04 | 0.51% | 7.84 | 7.97 | 123324 | 9748 | 1.12% |