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 | 8.13 | 8.06 | -0.02 | -0.25% | 8.04 | 8.22 | 406806 | 33074 | 7.70% |
| 2025-07-31 | 8.37 | 8.08 | -0.23 | -2.77% | 8.07 | 8.50 | 658808 | 53825 | 12.47% |
| 2025-07-30 | 7.86 | 8.31 | 0.45 | 5.73% | 7.83 | 8.65 | 934412 | 79198 | 17.68% |
| 2025-07-29 | 7.94 | 7.86 | -0.09 | -1.13% | 7.76 | 7.95 | 170181 | 13307 | 3.22% |
| 2025-07-28 | 7.97 | 7.95 | -0.02 | -0.25% | 7.85 | 8.00 | 133026 | 10538 | 2.52% |
| 2025-07-25 | 8.01 | 7.97 | -0.03 | -0.38% | 7.97 | 8.14 | 198837 | 15981 | 3.76% |
| 2025-07-24 | 7.86 | 8.00 | 0.11 | 1.39% | 7.85 | 8.00 | 178205 | 14139 | 3.37% |
| 2025-07-23 | 8.05 | 7.89 | -0.14 | -1.74% | 7.87 | 8.08 | 206513 | 16442 | 3.91% |
| 2025-07-22 | 7.97 | 8.03 | 0.07 | 0.88% | 7.84 | 8.03 | 276789 | 21999 | 5.24% |
| 2025-07-21 | 7.81 | 7.96 | 0.17 | 2.18% | 7.81 | 7.97 | 268728 | 21281 | 5.08% |
| 2025-07-18 | 7.71 | 7.79 | 0.07 | 0.91% | 7.70 | 7.83 | 151204 | 11745 | 2.86% |
| 2025-07-17 | 7.67 | 7.72 | 0.03 | 0.39% | 7.67 | 7.72 | 84383 | 6491 | 1.60% |
| 2025-07-16 | 7.70 | 7.69 | -0.04 | -0.52% | 7.65 | 7.74 | 117999 | 9080 | 2.23% |
| 2025-07-15 | 7.87 | 7.73 | -0.13 | -1.65% | 7.69 | 7.95 | 212150 | 16537 | 4.01% |
| 2025-07-14 | 7.75 | 7.86 | 0.09 | 1.16% | 7.74 | 7.89 | 208555 | 16353 | 3.95% |
| 2025-07-11 | 7.76 | 7.77 | 0.03 | 0.39% | 7.67 | 7.82 | 177094 | 13708 | 3.35% |
| 2025-07-10 | 7.70 | 7.74 | 0.01 | 0.13% | 7.68 | 7.76 | 115502 | 8926 | 2.19% |
| 2025-07-09 | 7.80 | 7.73 | -0.07 | -0.90% | 7.71 | 7.84 | 154949 | 12069 | 2.93% |
| 2025-07-08 | 7.76 | 7.80 | 0.06 | 0.78% | 7.72 | 7.81 | 131144 | 10208 | 2.48% |
| 2025-07-07 | 7.75 | 7.74 | -0.03 | -0.39% | 7.67 | 7.77 | 88272 | 6813 | 1.67% |
| 2025-07-04 | 7.78 | 7.77 | -0.04 | -0.51% | 7.75 | 7.84 | 138954 | 10825 | 2.63% |
| 2025-07-03 | 7.81 | 7.81 | -0.04 | -0.51% | 7.75 | 7.83 | 134284 | 10454 | 2.54% |
| 2025-07-02 | 7.87 | 7.85 | -0.02 | -0.25% | 7.77 | 7.88 | 169307 | 13230 | 3.20% |
| 2025-07-01 | 7.72 | 7.87 | 0.13 | 1.68% | 7.69 | 7.87 | 233371 | 18208 | 4.42% |
| 2025-06-30 | 7.73 | 7.74 | -0.01 | -0.13% | 7.68 | 7.76 | 135003 | 10399 | 2.55% |
| 2025-06-27 | 7.70 | 7.75 | 0.04 | 0.52% | 7.66 | 7.77 | 169348 | 13091 | 3.20% |
| 2025-06-26 | 7.67 | 7.71 | 0.01 | 0.13% | 7.65 | 7.80 | 206763 | 15968 | 3.91% |
| 2025-06-25 | 7.67 | 7.70 | 0.02 | 0.26% | 7.60 | 7.73 | 195460 | 14975 | 3.70% |
| 2025-06-24 | 7.65 | 7.68 | -0.05 | -0.65% | 7.55 | 7.70 | 227740 | 17401 | 4.31% |
| 2025-06-23 | 7.51 | 7.73 | 0.13 | 1.71% | 7.51 | 7.79 | 199724 | 15394 | 3.78% |
| 2025-06-20 | 7.51 | 7.60 | 0.04 | 0.53% | 7.51 | 7.78 | 204388 | 15640 | 3.87% |
| 2025-06-19 | 7.78 | 7.56 | -0.28 | -3.57% | 7.54 | 7.78 | 211925 | 16178 | 4.01% |
| 2025-06-18 | 8.02 | 7.89 | -0.16 | -1.99% | 7.82 | 8.02 | 276503 | 21765 | 5.23% |
| 2025-06-17 | 7.81 | 8.05 | 0.16 | 2.03% | 7.76 | 8.09 | 482013 | 38265 | 9.12% |
| 2025-06-16 | 8.00 | 7.89 | 0.07 | 0.90% | 7.86 | 8.16 | 656888 | 52553 | 12.43% |
| 2025-06-13 | 7.65 | 7.82 | 0.34 | 4.55% | 7.63 | 8.05 | 635128 | 50151 | 12.02% |
| 2025-06-12 | 7.54 | 7.48 | -0.09 | -1.19% | 7.45 | 7.54 | 99445 | 7451 | 1.88% |
| 2025-06-11 | 7.50 | 7.57 | 0.04 | 0.53% | 7.50 | 7.61 | 91120 | 6894 | 1.72% |
| 2025-06-10 | 7.66 | 7.53 | -0.11 | -1.44% | 7.44 | 7.68 | 129109 | 9754 | 2.44% |
| 2025-06-09 | 7.58 | 7.64 | 0.06 | 0.79% | 7.54 | 7.65 | 103382 | 7855 | 1.96% |
| 2025-06-06 | 7.54 | 7.58 | 0.04 | 0.53% | 7.51 | 7.68 | 132642 | 10095 | 2.51% |
| 2025-06-05 | 7.57 | 7.54 | -0.04 | -0.53% | 7.51 | 7.60 | 79369 | 5988 | 1.50% |
| 2025-06-04 | 7.52 | 7.58 | 0.07 | 0.93% | 7.48 | 7.62 | 103305 | 7810 | 1.95% |
| 2025-06-03 | 7.47 | 7.51 | 0.04 | 0.54% | 7.43 | 7.52 | 64943 | 4861 | 1.23% |
| 2025-05-30 | 7.59 | 7.47 | -0.13 | -1.71% | 7.47 | 7.60 | 109610 | 8234 | 2.07% |
| 2025-05-29 | 7.53 | 7.60 | 0.05 | 0.66% | 7.44 | 7.62 | 133998 | 10129 | 2.54% |
| 2025-05-28 | 7.77 | 7.55 | -0.19 | -2.45% | 7.52 | 7.83 | 227365 | 17388 | 4.30% |
| 2025-05-27 | 7.73 | 7.74 | -0.04 | -0.51% | 7.60 | 7.77 | 182404 | 14020 | 3.45% |
| 2025-05-26 | 7.75 | 7.78 | -0.07 | -0.89% | 7.73 | 7.90 | 204540 | 15941 | 3.87% |
| 2025-05-23 | 7.56 | 7.85 | 0.25 | 3.29% | 7.55 | 8.19 | 415999 | 32701 | 7.87% |
| 2025-05-22 | 7.88 | 7.60 | -0.35 | -4.40% | 7.59 | 7.88 | 281381 | 21569 | 5.32% |
| 2025-05-21 | 7.81 | 7.95 | 0.08 | 1.02% | 7.81 | 8.16 | 338240 | 26982 | 6.40% |
| 2025-05-20 | 8.00 | 7.87 | -0.10 | -1.25% | 7.85 | 8.03 | 245015 | 19402 | 4.64% |
| 2025-05-19 | 7.81 | 7.97 | 0.08 | 1.01% | 7.72 | 7.97 | 228384 | 17980 | 4.32% |
| 2025-05-16 | 7.90 | 7.89 | -0.05 | -0.63% | 7.78 | 7.94 | 257137 | 20229 | 4.87% |
| 2025-05-15 | 7.73 | 7.94 | 0.14 | 1.79% | 7.70 | 8.09 | 445415 | 35160 | 8.43% |
| 2025-05-14 | 7.61 | 7.80 | 0.17 | 2.23% | 7.55 | 7.84 | 352497 | 27383 | 6.67% |
| 2025-05-13 | 7.58 | 7.63 | 0.12 | 1.60% | 7.45 | 7.67 | 222131 | 16820 | 4.20% |
| 2025-05-12 | 7.54 | 7.51 | 0.01 | 0.13% | 7.45 | 7.57 | 126833 | 9508 | 2.40% |
| 2025-05-09 | 7.65 | 7.50 | -0.19 | -2.47% | 7.50 | 7.68 | 160986 | 12177 | 3.05% |
| 2025-05-08 | 7.67 | 7.69 | -0.08 | -1.03% | 7.60 | 7.71 | 176492 | 13539 | 3.34% |
| 2025-05-07 | 7.57 | 7.77 | 0.23 | 3.05% | 7.57 | 7.78 | 313256 | 24050 | 5.93% |
| 2025-05-06 | 7.36 | 7.54 | 0.20 | 2.72% | 7.36 | 7.56 | 192479 | 14378 | 3.64% |
| 2025-04-30 | 7.36 | 7.34 | -0.08 | -1.08% | 7.33 | 7.47 | 179516 | 13248 | 3.40% |
| 2025-04-29 | 7.64 | 7.42 | -0.49 | -6.19% | 7.38 | 7.75 | 415823 | 31257 | 7.87% |
| 2025-04-28 | 7.88 | 7.91 | -0.08 | -1.00% | 7.73 | 8.22 | 271858 | 21574 | 5.14% |
| 2025-04-25 | 8.23 | 7.99 | -0.23 | -2.80% | 7.98 | 8.28 | 295537 | 23902 | 5.59% |
| 2025-04-24 | 8.37 | 8.22 | -0.14 | -1.67% | 8.10 | 8.38 | 336264 | 27629 | 6.36% |