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 | 8.00 | 7.90 | -0.15 | -1.86% | 7.86 | 8.04 | 515852 | 40914 | 4.18% |
| 2025-07-31 | 8.05 | 8.05 | -0.06 | -0.74% | 7.99 | 8.27 | 844807 | 68662 | 6.85% |
| 2025-07-30 | 8.42 | 8.11 | -0.15 | -1.82% | 7.97 | 8.75 | 1361866 | 112231 | 11.04% |
| 2025-07-29 | 7.81 | 8.26 | 0.47 | 6.03% | 7.80 | 8.57 | 1754751 | 145921 | 14.23% |
| 2025-07-28 | 7.82 | 7.79 | 0.02 | 0.26% | 7.74 | 7.82 | 252617 | 19667 | 2.05% |
| 2025-07-25 | 7.84 | 7.77 | -0.08 | -1.02% | 7.76 | 7.87 | 309838 | 24129 | 2.51% |
| 2025-07-24 | 7.56 | 7.85 | 0.26 | 3.43% | 7.55 | 7.87 | 555514 | 43182 | 4.50% |
| 2025-07-23 | 7.65 | 7.59 | -0.07 | -0.91% | 7.55 | 7.69 | 282338 | 21479 | 2.29% |
| 2025-07-22 | 7.53 | 7.66 | 0.11 | 1.46% | 7.52 | 7.72 | 414555 | 31648 | 3.36% |
| 2025-07-21 | 7.53 | 7.55 | 0.02 | 0.27% | 7.46 | 7.60 | 286481 | 21627 | 2.32% |
| 2025-07-18 | 7.42 | 7.53 | 0.05 | 0.67% | 7.41 | 7.56 | 329966 | 24751 | 2.68% |
| 2025-07-17 | 7.31 | 7.48 | 0.16 | 2.19% | 7.28 | 7.68 | 433130 | 32402 | 3.51% |
| 2025-07-16 | 7.40 | 7.32 | -0.04 | -0.54% | 7.28 | 7.42 | 214956 | 15765 | 1.74% |
| 2025-07-15 | 7.35 | 7.36 | -0.01 | -0.14% | 7.30 | 7.49 | 294016 | 21762 | 2.38% |
| 2025-07-14 | 7.40 | 7.37 | -0.08 | -1.07% | 7.35 | 7.49 | 299422 | 22164 | 2.43% |
| 2025-07-11 | 7.37 | 7.45 | 0.11 | 1.50% | 7.33 | 7.54 | 503995 | 37489 | 4.09% |
| 2025-07-10 | 7.28 | 7.34 | 0.08 | 1.10% | 7.24 | 7.40 | 289382 | 21241 | 2.35% |
| 2025-07-09 | 7.40 | 7.26 | -0.06 | -0.82% | 7.23 | 7.40 | 247969 | 18072 | 2.01% |
| 2025-07-08 | 7.09 | 7.32 | 0.21 | 2.95% | 7.09 | 7.34 | 349847 | 25355 | 2.84% |
| 2025-07-07 | 7.10 | 7.11 | 0.00 | 0.00% | 7.06 | 7.12 | 100911 | 7156 | 0.82% |
| 2025-07-04 | 7.20 | 7.11 | -0.08 | -1.11% | 7.09 | 7.20 | 154800 | 11031 | 1.26% |
| 2025-07-03 | 7.15 | 7.19 | 0.03 | 0.42% | 7.12 | 7.22 | 166565 | 11944 | 1.35% |
| 2025-07-02 | 7.17 | 7.16 | -0.02 | -0.28% | 7.10 | 7.17 | 164783 | 11747 | 1.34% |
| 2025-07-01 | 7.18 | 7.18 | 0.01 | 0.14% | 7.09 | 7.19 | 170293 | 12165 | 1.38% |
| 2025-06-30 | 7.11 | 7.17 | 0.06 | 0.84% | 7.09 | 7.18 | 165136 | 11805 | 1.34% |
| 2025-06-27 | 7.15 | 7.11 | 0.00 | 0.00% | 7.10 | 7.16 | 168645 | 12015 | 1.37% |
| 2025-06-26 | 7.13 | 7.11 | -0.01 | -0.14% | 7.08 | 7.18 | 186393 | 13286 | 1.51% |
| 2025-06-25 | 7.09 | 7.12 | 0.02 | 0.28% | 7.05 | 7.14 | 193384 | 13729 | 1.57% |
| 2025-06-24 | 6.97 | 7.10 | 0.14 | 2.01% | 6.93 | 7.10 | 187391 | 13244 | 1.52% |
| 2025-06-23 | 6.84 | 6.96 | 0.07 | 1.02% | 6.81 | 6.97 | 132472 | 9175 | 1.07% |
| 2025-06-20 | 6.90 | 6.89 | 0.01 | 0.15% | 6.87 | 7.00 | 146608 | 10183 | 1.19% |
| 2025-06-19 | 6.95 | 6.88 | -0.09 | -1.29% | 6.84 | 6.95 | 135487 | 9330 | 1.10% |
| 2025-06-18 | 7.03 | 6.97 | -0.10 | -1.41% | 6.91 | 7.05 | 161579 | 11236 | 1.31% |
| 2025-06-17 | 7.08 | 7.07 | -0.01 | -0.14% | 7.02 | 7.12 | 155935 | 11013 | 1.26% |
| 2025-06-16 | 7.01 | 7.08 | 0.00 | 0.00% | 6.98 | 7.10 | 171030 | 12056 | 1.39% |
| 2025-06-13 | 7.08 | 7.08 | -0.03 | -0.42% | 7.05 | 7.22 | 277887 | 19773 | 2.25% |
| 2025-06-12 | 7.01 | 7.11 | 0.06 | 0.85% | 7.00 | 7.16 | 343329 | 24304 | 2.78% |
| 2025-06-11 | 6.86 | 7.05 | 0.20 | 2.92% | 6.85 | 7.20 | 470209 | 33221 | 3.81% |
| 2025-06-10 | 6.93 | 6.85 | -0.07 | -1.01% | 6.81 | 6.95 | 151942 | 10424 | 1.23% |
| 2025-06-09 | 6.85 | 6.92 | 0.07 | 1.02% | 6.81 | 6.96 | 193392 | 13350 | 1.57% |
| 2025-06-06 | 6.83 | 6.85 | 0.02 | 0.29% | 6.79 | 6.85 | 94077 | 6427 | 0.76% |
| 2025-06-05 | 6.72 | 6.83 | 0.12 | 1.79% | 6.71 | 6.84 | 149803 | 10189 | 1.21% |
| 2025-06-04 | 6.65 | 6.71 | 0.07 | 1.05% | 6.64 | 6.75 | 95535 | 6412 | 0.77% |
| 2025-06-03 | 6.60 | 6.64 | 0.00 | 0.00% | 6.58 | 6.67 | 87190 | 5788 | 0.71% |
| 2025-05-30 | 6.76 | 6.64 | -0.13 | -1.92% | 6.62 | 6.76 | 108685 | 7237 | 0.88% |
| 2025-05-29 | 6.67 | 6.79 | 0.13 | 1.95% | 6.67 | 6.83 | 137986 | 9351 | 1.12% |
| 2025-05-28 | 6.66 | 6.66 | 0.00 | 0.00% | 6.63 | 6.69 | 64760 | 4310 | 0.53% |
| 2025-05-27 | 6.67 | 6.66 | -0.05 | -0.75% | 6.60 | 6.70 | 93233 | 6195 | 0.76% |
| 2025-05-26 | 6.67 | 6.71 | 0.07 | 1.05% | 6.65 | 6.75 | 92123 | 6179 | 0.75% |
| 2025-05-23 | 6.68 | 6.64 | -0.07 | -1.04% | 6.63 | 6.81 | 107037 | 7190 | 0.87% |
| 2025-05-22 | 6.78 | 6.71 | -0.09 | -1.32% | 6.69 | 6.83 | 94714 | 6406 | 0.77% |
| 2025-05-21 | 6.84 | 6.80 | -0.04 | -0.58% | 6.79 | 6.85 | 77754 | 5297 | 0.63% |
| 2025-05-20 | 6.81 | 6.84 | 0.02 | 0.29% | 6.77 | 6.84 | 79220 | 5394 | 0.64% |
| 2025-05-19 | 6.81 | 6.82 | 0.03 | 0.44% | 6.72 | 6.83 | 83427 | 5659 | 0.68% |
| 2025-05-16 | 6.78 | 6.79 | 0.01 | 0.15% | 6.78 | 6.88 | 98797 | 6739 | 0.80% |
| 2025-05-15 | 6.86 | 6.78 | -0.10 | -1.45% | 6.78 | 6.89 | 110672 | 7541 | 0.90% |
| 2025-05-14 | 6.87 | 6.88 | 0.00 | 0.00% | 6.84 | 6.93 | 99718 | 6860 | 0.81% |
| 2025-05-13 | 7.00 | 6.88 | -0.09 | -1.29% | 6.87 | 7.03 | 142123 | 9846 | 1.15% |
| 2025-05-12 | 6.89 | 6.97 | 0.13 | 1.90% | 6.87 | 6.97 | 149205 | 10343 | 1.21% |
| 2025-05-09 | 6.82 | 6.84 | 0.01 | 0.15% | 6.75 | 6.86 | 119266 | 8125 | 0.97% |
| 2025-05-08 | 6.75 | 6.83 | 0.06 | 0.89% | 6.74 | 6.85 | 128281 | 8741 | 1.04% |
| 2025-05-07 | 6.86 | 6.77 | -0.01 | -0.15% | 6.71 | 6.89 | 148830 | 10091 | 1.21% |
| 2025-05-06 | 6.54 | 6.78 | 0.28 | 4.31% | 6.51 | 6.79 | 227441 | 15235 | 1.84% |
| 2025-04-30 | 6.46 | 6.50 | 0.05 | 0.78% | 6.46 | 6.55 | 116158 | 7570 | 0.94% |
| 2025-04-29 | 6.35 | 6.45 | 0.14 | 2.22% | 6.33 | 6.49 | 164190 | 10573 | 1.33% |
| 2025-04-28 | 6.41 | 6.31 | -0.11 | -1.71% | 6.30 | 6.43 | 120998 | 7671 | 0.98% |
| 2025-04-25 | 6.40 | 6.42 | 0.02 | 0.31% | 6.39 | 6.48 | 92878 | 5983 | 0.75% |
| 2025-04-24 | 6.50 | 6.40 | -0.10 | -1.54% | 6.37 | 6.50 | 120030 | 7712 | 0.97% |