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 | 8.21 | 8.00 | -0.20 | -2.44% | 7.95 | 8.23 | 886001 | 71329 | 5.99% |
| 2025-07-31 | 8.11 | 8.20 | 0.11 | 1.36% | 8.10 | 8.31 | 1059442 | 87002 | 7.17% |
| 2025-07-30 | 8.21 | 8.09 | -0.14 | -1.70% | 8.03 | 8.27 | 857713 | 69745 | 5.80% |
| 2025-07-29 | 8.36 | 8.23 | -0.18 | -2.14% | 8.16 | 8.37 | 1160441 | 95350 | 7.85% |
| 2025-07-28 | 8.69 | 8.41 | -0.21 | -2.44% | 8.38 | 8.69 | 1179524 | 99441 | 7.98% |
| 2025-07-25 | 8.47 | 8.62 | 0.16 | 1.89% | 8.36 | 8.70 | 1564018 | 134328 | 10.58% |
| 2025-07-24 | 8.38 | 8.46 | 0.08 | 0.95% | 8.36 | 8.50 | 1101385 | 92839 | 7.45% |
| 2025-07-23 | 8.33 | 8.38 | -0.02 | -0.24% | 8.16 | 8.53 | 1306764 | 109623 | 8.84% |
| 2025-07-22 | 8.67 | 8.40 | -0.35 | -4.00% | 8.36 | 8.68 | 2041973 | 172343 | 13.81% |
| 2025-07-21 | 8.83 | 8.75 | -0.24 | -2.67% | 8.65 | 8.91 | 2034614 | 177768 | 13.76% |
| 2025-07-18 | 9.08 | 8.99 | -0.11 | -1.21% | 8.88 | 9.22 | 2074818 | 186547 | 14.03% |
| 2025-07-17 | 8.80 | 9.10 | -0.02 | -0.22% | 8.72 | 9.27 | 3399267 | 306005 | 22.99% |
| 2025-07-16 | 8.73 | 9.12 | 0.61 | 7.17% | 8.60 | 9.36 | 5056100 | 462516 | 34.20% |
| 2025-07-15 | 8.63 | 8.51 | 0.04 | 0.47% | 8.47 | 9.13 | 3369012 | 294935 | 22.79% |
| 2025-07-14 | 8.40 | 8.47 | 0.07 | 0.83% | 8.34 | 8.60 | 1554471 | 131805 | 10.51% |
| 2025-07-11 | 8.49 | 8.40 | -0.19 | -2.21% | 8.25 | 8.51 | 1962341 | 164530 | 13.27% |
| 2025-07-10 | 8.22 | 8.59 | 0.34 | 4.12% | 8.08 | 8.99 | 3092600 | 264335 | 20.92% |
| 2025-07-09 | 8.42 | 8.25 | -0.32 | -3.73% | 8.18 | 8.64 | 2148626 | 179524 | 14.53% |
| 2025-07-08 | 8.39 | 8.57 | 0.09 | 1.06% | 8.26 | 8.68 | 2427426 | 204923 | 16.42% |
| 2025-07-07 | 7.98 | 8.48 | 0.38 | 4.69% | 7.98 | 8.68 | 2876394 | 238584 | 19.46% |
| 2025-07-04 | 8.21 | 8.10 | -0.22 | -2.64% | 8.07 | 8.80 | 2905659 | 244748 | 19.65% |
| 2025-07-03 | 8.20 | 8.32 | 0.16 | 1.96% | 8.00 | 8.69 | 3572917 | 297285 | 24.17% |
| 2025-07-02 | 7.67 | 8.16 | 0.43 | 5.56% | 7.61 | 8.26 | 3187955 | 253170 | 21.56% |
| 2025-07-01 | 7.97 | 7.73 | -0.22 | -2.77% | 7.66 | 8.02 | 1672723 | 129972 | 11.31% |
| 2025-06-30 | 8.02 | 7.95 | -0.11 | -1.36% | 7.88 | 8.20 | 2886404 | 231508 | 19.52% |
| 2025-06-27 | 7.50 | 8.06 | 0.50 | 6.61% | 7.42 | 8.32 | 4206176 | 336531 | 28.45% |
| 2025-06-26 | 7.55 | 7.56 | -0.04 | -0.53% | 7.49 | 7.84 | 2007550 | 153808 | 13.58% |
| 2025-06-25 | 7.57 | 7.60 | 0.11 | 1.47% | 7.44 | 7.72 | 1576162 | 119211 | 10.66% |
| 2025-06-24 | 7.26 | 7.49 | 0.22 | 3.03% | 7.25 | 7.56 | 1406646 | 104839 | 9.51% |
| 2025-06-23 | 6.98 | 7.27 | 0.08 | 1.11% | 6.93 | 7.34 | 962331 | 68905 | 6.51% |
| 2025-06-20 | 7.30 | 7.19 | -0.13 | -1.78% | 7.04 | 7.39 | 1114986 | 80144 | 7.54% |
| 2025-06-19 | 7.56 | 7.32 | -0.28 | -3.68% | 7.27 | 7.71 | 1417121 | 105938 | 9.59% |
| 2025-06-18 | 7.35 | 7.60 | 0.31 | 4.25% | 7.23 | 7.65 | 1868732 | 139617 | 12.64% |
| 2025-06-17 | 7.36 | 7.29 | -0.07 | -0.95% | 7.23 | 7.37 | 790058 | 57477 | 5.34% |
| 2025-06-16 | 7.11 | 7.36 | 0.14 | 1.94% | 7.11 | 7.50 | 977376 | 71815 | 6.61% |
| 2025-06-13 | 7.58 | 7.22 | -0.48 | -6.23% | 7.21 | 7.58 | 1624009 | 119096 | 10.98% |
| 2025-06-12 | 7.60 | 7.70 | 0.03 | 0.39% | 7.52 | 7.98 | 1462261 | 113409 | 9.89% |
| 2025-06-11 | 7.71 | 7.67 | -0.11 | -1.41% | 7.54 | 7.83 | 1304944 | 100225 | 8.83% |
| 2025-06-10 | 8.00 | 7.78 | -0.21 | -2.63% | 7.64 | 8.13 | 2071310 | 162257 | 14.01% |
| 2025-06-09 | 7.73 | 7.99 | 0.19 | 2.44% | 7.73 | 8.15 | 2568178 | 205412 | 17.37% |
| 2025-06-06 | 7.88 | 7.80 | 0.11 | 1.43% | 7.74 | 8.20 | 3732704 | 295248 | 25.25% |
| 2025-06-05 | 6.95 | 7.69 | 0.70 | 10.01% | 6.95 | 7.69 | 2250708 | 166155 | 15.22% |
| 2025-06-04 | 6.79 | 6.99 | 0.18 | 2.64% | 6.79 | 7.17 | 1113422 | 78184 | 7.53% |
| 2025-06-03 | 6.85 | 6.81 | -0.18 | -2.58% | 6.80 | 7.05 | 913575 | 62831 | 6.18% |
| 2025-05-30 | 7.21 | 6.99 | -0.31 | -4.25% | 6.94 | 7.22 | 1110184 | 78163 | 7.51% |
| 2025-05-29 | 7.24 | 7.30 | 0.05 | 0.69% | 7.17 | 7.45 | 1050750 | 76966 | 7.11% |
| 2025-05-28 | 7.30 | 7.25 | 0.02 | 0.28% | 7.15 | 7.35 | 865882 | 62744 | 5.86% |
| 2025-05-27 | 7.36 | 7.23 | -0.17 | -2.30% | 7.18 | 7.36 | 860650 | 62353 | 5.82% |
| 2025-05-26 | 7.21 | 7.40 | 0.25 | 3.50% | 7.15 | 7.50 | 1297274 | 95010 | 8.77% |
| 2025-05-23 | 7.40 | 7.15 | -0.36 | -4.79% | 7.13 | 7.47 | 1188979 | 86889 | 8.04% |
| 2025-05-22 | 7.49 | 7.51 | -0.05 | -0.66% | 7.37 | 7.83 | 1335578 | 101000 | 9.03% |
| 2025-05-21 | 7.70 | 7.56 | -0.34 | -4.30% | 7.52 | 7.81 | 1378486 | 104890 | 9.32% |
| 2025-05-20 | 7.52 | 7.90 | 0.31 | 4.08% | 7.35 | 8.30 | 2135206 | 167994 | 14.44% |
| 2025-05-19 | 7.72 | 7.59 | -0.13 | -1.68% | 7.40 | 7.73 | 1301011 | 97906 | 8.80% |
| 2025-05-16 | 7.58 | 7.72 | 0.11 | 1.45% | 7.43 | 7.85 | 1345002 | 103574 | 9.10% |
| 2025-05-15 | 8.10 | 7.61 | -0.53 | -6.51% | 7.57 | 8.10 | 2009829 | 155431 | 13.59% |
| 2025-05-14 | 7.88 | 8.14 | 0.11 | 1.37% | 7.87 | 8.40 | 2468690 | 200857 | 16.70% |
| 2025-05-13 | 7.90 | 8.03 | 0.22 | 2.82% | 7.72 | 8.38 | 2847846 | 229424 | 19.26% |
| 2025-05-12 | 7.78 | 7.81 | 0.21 | 2.76% | 7.51 | 7.83 | 1810145 | 138596 | 12.24% |
| 2025-05-09 | 7.95 | 7.60 | -0.49 | -6.06% | 7.54 | 7.98 | 2096392 | 161292 | 14.18% |
| 2025-05-08 | 7.87 | 8.09 | 0.00 | 0.00% | 7.78 | 8.45 | 2823780 | 230305 | 19.10% |
| 2025-05-07 | 7.86 | 8.09 | 0.25 | 3.19% | 7.80 | 8.47 | 4028631 | 324587 | 27.25% |
| 2025-05-06 | 7.29 | 7.84 | 0.71 | 9.96% | 7.21 | 7.84 | 1725393 | 130124 | 11.67% |
| 2025-04-30 | 7.00 | 7.13 | -0.27 | -3.65% | 6.82 | 7.36 | 3022930 | 215324 | 20.45% |
| 2025-04-29 | 7.10 | 7.40 | 0.40 | 5.71% | 7.02 | 7.55 | 3774252 | 275417 | 25.53% |
| 2025-04-28 | 6.60 | 7.00 | 0.64 | 10.06% | 6.59 | 7.00 | 1796660 | 124641 | 12.15% |
| 2025-04-25 | 6.45 | 6.36 | -0.05 | -0.78% | 6.31 | 6.54 | 1326907 | 85246 | 8.97% |
| 2025-04-24 | 6.78 | 6.41 | -0.40 | -5.87% | 6.35 | 6.81 | 1840285 | 120335 | 12.45% |