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 | 8.31 | 8.32 | 0.00 | 0.00% | 8.29 | 8.55 | 231917 | 19444 | 6.03% |
| 2025-07-31 | 8.43 | 8.32 | -0.16 | -1.89% | 8.28 | 8.55 | 355210 | 29820 | 9.24% |
| 2025-07-30 | 8.16 | 8.48 | 0.18 | 2.17% | 8.16 | 8.71 | 483300 | 40895 | 12.58% |
| 2025-07-29 | 8.11 | 8.30 | 0.19 | 2.34% | 8.03 | 8.40 | 347854 | 28748 | 9.05% |
| 2025-07-28 | 8.10 | 8.11 | 0.00 | 0.00% | 8.04 | 8.25 | 182271 | 14767 | 4.74% |
| 2025-07-25 | 8.13 | 8.11 | 0.00 | 0.00% | 8.04 | 8.33 | 248693 | 20332 | 6.47% |
| 2025-07-24 | 8.06 | 8.11 | 0.04 | 0.50% | 8.01 | 8.30 | 229694 | 18700 | 5.98% |
| 2025-07-23 | 7.98 | 8.07 | 0.06 | 0.75% | 7.98 | 8.26 | 289402 | 23383 | 7.53% |
| 2025-07-22 | 8.10 | 8.01 | -0.09 | -1.11% | 7.98 | 8.40 | 313449 | 25459 | 8.16% |
| 2025-07-21 | 7.84 | 8.10 | 0.23 | 2.92% | 7.74 | 8.10 | 260644 | 20720 | 6.78% |
| 2025-07-18 | 7.90 | 7.87 | -0.03 | -0.38% | 7.75 | 7.90 | 172597 | 13466 | 4.49% |
| 2025-07-17 | 7.72 | 7.90 | 0.15 | 1.94% | 7.69 | 7.98 | 247109 | 19447 | 6.43% |
| 2025-07-16 | 7.62 | 7.75 | 0.12 | 1.57% | 7.60 | 7.76 | 202274 | 15549 | 5.26% |
| 2025-07-15 | 7.77 | 7.63 | -0.08 | -1.04% | 7.48 | 7.79 | 220920 | 16733 | 5.75% |
| 2025-07-14 | 7.59 | 7.71 | 0.07 | 0.92% | 7.54 | 7.71 | 173908 | 13304 | 4.53% |
| 2025-07-11 | 7.59 | 7.64 | 0.07 | 0.92% | 7.52 | 7.76 | 303406 | 23223 | 7.90% |
| 2025-07-10 | 7.42 | 7.57 | 0.11 | 1.47% | 7.42 | 7.60 | 176795 | 13341 | 4.60% |
| 2025-07-09 | 7.36 | 7.46 | 0.03 | 0.40% | 7.33 | 7.56 | 180325 | 13443 | 4.69% |
| 2025-07-08 | 7.32 | 7.43 | 0.07 | 0.95% | 7.31 | 7.52 | 162767 | 12091 | 4.24% |
| 2025-07-07 | 7.32 | 7.36 | 0.04 | 0.55% | 7.25 | 7.40 | 105348 | 7738 | 2.74% |
| 2025-07-04 | 7.34 | 7.32 | -0.03 | -0.41% | 7.30 | 7.44 | 128417 | 9429 | 3.34% |
| 2025-07-03 | 7.23 | 7.35 | 0.10 | 1.38% | 7.20 | 7.38 | 153164 | 11227 | 3.99% |
| 2025-07-02 | 7.32 | 7.25 | -0.10 | -1.36% | 7.22 | 7.40 | 130795 | 9550 | 3.40% |
| 2025-07-01 | 7.25 | 7.35 | 0.08 | 1.10% | 7.23 | 7.37 | 184102 | 13451 | 4.79% |
| 2025-06-30 | 7.12 | 7.27 | 0.15 | 2.11% | 7.06 | 7.28 | 141514 | 10157 | 3.68% |
| 2025-06-27 | 7.12 | 7.12 | 0.01 | 0.14% | 7.06 | 7.20 | 101021 | 7205 | 2.63% |
| 2025-06-26 | 7.13 | 7.11 | -0.05 | -0.70% | 7.05 | 7.15 | 113573 | 8059 | 2.96% |
| 2025-06-25 | 7.25 | 7.16 | -0.12 | -1.65% | 7.09 | 7.30 | 175776 | 12585 | 4.58% |
| 2025-06-24 | 7.16 | 7.28 | 0.08 | 1.11% | 7.16 | 7.31 | 155271 | 11271 | 4.04% |
| 2025-06-23 | 6.96 | 7.20 | 0.19 | 2.71% | 6.92 | 7.22 | 181370 | 12851 | 4.72% |
| 2025-06-20 | 7.01 | 7.01 | -0.03 | -0.43% | 6.96 | 7.09 | 119665 | 8405 | 3.12% |
| 2025-06-19 | 7.25 | 7.04 | -0.25 | -3.43% | 7.00 | 7.30 | 168398 | 11938 | 4.38% |
| 2025-06-18 | 7.53 | 7.29 | -0.22 | -2.93% | 7.28 | 7.58 | 174986 | 12847 | 4.56% |
| 2025-06-17 | 7.68 | 7.51 | -0.11 | -1.44% | 7.47 | 7.85 | 230318 | 17598 | 6.00% |
| 2025-06-16 | 7.60 | 7.62 | 0.07 | 0.93% | 7.54 | 7.73 | 181361 | 13831 | 4.72% |
| 2025-06-13 | 7.76 | 7.55 | -0.24 | -3.08% | 7.53 | 7.84 | 223508 | 17067 | 5.82% |
| 2025-06-12 | 7.82 | 7.79 | -0.03 | -0.38% | 7.73 | 7.86 | 198128 | 15421 | 5.16% |
| 2025-06-11 | 7.92 | 7.82 | -0.10 | -1.26% | 7.80 | 8.02 | 226820 | 17822 | 5.90% |
| 2025-06-10 | 7.93 | 7.92 | -0.05 | -0.63% | 7.84 | 8.14 | 393811 | 31392 | 10.25% |
| 2025-06-09 | 7.79 | 7.97 | 0.19 | 2.44% | 7.75 | 8.04 | 388240 | 30878 | 10.11% |
| 2025-06-06 | 7.71 | 7.78 | 0.00 | 0.00% | 7.66 | 7.88 | 244052 | 18870 | 6.35% |
| 2025-06-05 | 7.98 | 7.78 | -0.19 | -2.38% | 7.72 | 8.00 | 359128 | 28055 | 9.35% |
| 2025-06-04 | 7.96 | 7.97 | 0.01 | 0.13% | 7.82 | 8.19 | 437769 | 34793 | 11.40% |
| 2025-06-03 | 7.52 | 7.96 | 0.34 | 4.46% | 7.51 | 8.10 | 611467 | 48318 | 15.92% |
| 2025-05-30 | 7.60 | 7.62 | -0.02 | -0.26% | 7.56 | 7.84 | 476459 | 36716 | 12.40% |
| 2025-05-29 | 7.42 | 7.64 | 0.17 | 2.28% | 7.32 | 7.75 | 397427 | 30180 | 10.35% |
| 2025-05-28 | 7.51 | 7.47 | -0.07 | -0.93% | 7.33 | 7.67 | 313883 | 23363 | 8.17% |
| 2025-05-27 | 7.31 | 7.54 | 0.08 | 1.07% | 7.29 | 7.59 | 418388 | 31316 | 10.89% |
| 2025-05-26 | 7.26 | 7.46 | 0.16 | 2.19% | 7.12 | 7.87 | 519313 | 38646 | 13.52% |
| 2025-05-23 | 7.21 | 7.30 | 0.11 | 1.53% | 7.16 | 7.48 | 295840 | 21794 | 7.70% |
| 2025-05-22 | 7.20 | 7.19 | -0.09 | -1.24% | 7.15 | 7.34 | 175045 | 12656 | 4.56% |
| 2025-05-21 | 7.33 | 7.28 | -0.06 | -0.82% | 7.26 | 7.40 | 177265 | 12975 | 4.61% |
| 2025-05-20 | 7.20 | 7.34 | 0.14 | 1.94% | 7.20 | 7.50 | 275439 | 20196 | 7.17% |
| 2025-05-19 | 7.22 | 7.20 | -0.02 | -0.28% | 7.11 | 7.22 | 148758 | 10655 | 3.87% |
| 2025-05-16 | 7.08 | 7.22 | 0.11 | 1.55% | 7.07 | 7.24 | 212971 | 15276 | 5.54% |
| 2025-05-15 | 7.07 | 7.11 | 0.04 | 0.57% | 6.99 | 7.14 | 136737 | 9676 | 3.56% |
| 2025-05-14 | 7.11 | 7.07 | -0.03 | -0.42% | 7.04 | 7.14 | 155971 | 11062 | 4.06% |
| 2025-05-13 | 7.09 | 7.10 | 0.02 | 0.28% | 7.03 | 7.22 | 177792 | 12642 | 4.63% |
| 2025-05-12 | 7.13 | 7.08 | -0.01 | -0.14% | 6.95 | 7.15 | 159274 | 11237 | 4.15% |
| 2025-05-09 | 7.21 | 7.09 | -0.12 | -1.66% | 7.06 | 7.27 | 213959 | 15284 | 5.57% |
| 2025-05-08 | 7.00 | 7.21 | 0.15 | 2.12% | 7.00 | 7.60 | 413005 | 30002 | 10.75% |
| 2025-05-07 | 6.99 | 7.06 | 0.14 | 2.02% | 6.86 | 7.07 | 303558 | 21161 | 7.90% |
| 2025-05-06 | 6.68 | 6.92 | 0.29 | 4.37% | 6.67 | 7.00 | 264647 | 18183 | 6.89% |
| 2025-04-30 | 6.76 | 6.63 | -0.04 | -0.60% | 6.62 | 6.76 | 148039 | 9877 | 3.85% |
| 2025-04-29 | 6.58 | 6.67 | 0.08 | 1.21% | 6.54 | 6.83 | 176064 | 11788 | 4.58% |
| 2025-04-28 | 6.75 | 6.59 | -0.24 | -3.51% | 6.50 | 6.80 | 246137 | 16267 | 6.41% |
| 2025-04-25 | 7.03 | 6.83 | -0.18 | -2.57% | 6.83 | 7.08 | 328037 | 22657 | 8.54% |
| 2025-04-24 | 6.98 | 7.01 | 0.03 | 0.43% | 6.96 | 7.29 | 445591 | 31637 | 11.60% |