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 | 7.87 | 0.08 | 1.03% | 7.80 | 7.93 | 144374 | 11371 | 2.88% |
| 2025-07-31 | 8.04 | 7.79 | -0.39 | -4.77% | 7.76 | 8.12 | 312277 | 24628 | 6.23% |
| 2025-07-30 | 8.22 | 8.18 | -0.05 | -0.61% | 8.12 | 8.28 | 155418 | 12761 | 3.10% |
| 2025-07-29 | 8.26 | 8.23 | -0.03 | -0.36% | 8.15 | 8.27 | 117084 | 9609 | 2.34% |
| 2025-07-28 | 8.31 | 8.26 | -0.07 | -0.84% | 8.21 | 8.33 | 155653 | 12848 | 3.11% |
| 2025-07-25 | 8.49 | 8.33 | -0.15 | -1.77% | 8.32 | 8.50 | 181973 | 15250 | 3.63% |
| 2025-07-24 | 8.33 | 8.48 | 0.13 | 1.56% | 8.32 | 8.53 | 192415 | 16235 | 3.84% |
| 2025-07-23 | 8.44 | 8.35 | -0.03 | -0.36% | 8.32 | 8.45 | 190999 | 16032 | 3.81% |
| 2025-07-22 | 8.28 | 8.38 | 0.09 | 1.09% | 8.26 | 8.40 | 190087 | 15879 | 3.79% |
| 2025-07-21 | 8.16 | 8.29 | 0.15 | 1.84% | 8.14 | 8.31 | 167579 | 13844 | 3.34% |
| 2025-07-18 | 8.18 | 8.14 | -0.02 | -0.25% | 8.14 | 8.24 | 126405 | 10336 | 2.52% |
| 2025-07-17 | 8.15 | 8.16 | 0.01 | 0.12% | 8.12 | 8.19 | 97872 | 7975 | 1.95% |
| 2025-07-16 | 8.20 | 8.15 | -0.07 | -0.85% | 8.12 | 8.21 | 105668 | 8619 | 2.11% |
| 2025-07-15 | 8.25 | 8.22 | -0.07 | -0.84% | 8.15 | 8.32 | 143826 | 11818 | 2.87% |
| 2025-07-14 | 8.40 | 8.29 | -0.05 | -0.60% | 8.27 | 8.44 | 208504 | 17379 | 4.16% |
| 2025-07-11 | 8.10 | 8.34 | 0.25 | 3.09% | 8.07 | 8.44 | 362492 | 30095 | 7.23% |
| 2025-07-10 | 8.05 | 8.09 | 0.05 | 0.62% | 8.02 | 8.10 | 106095 | 8547 | 2.12% |
| 2025-07-09 | 8.27 | 8.04 | -0.17 | -2.07% | 8.00 | 8.29 | 215306 | 17389 | 4.30% |
| 2025-07-08 | 8.09 | 8.21 | 0.14 | 1.73% | 8.09 | 8.25 | 184680 | 15119 | 3.69% |
| 2025-07-07 | 8.06 | 8.07 | 0.00 | 0.00% | 8.04 | 8.14 | 110170 | 8922 | 2.20% |
| 2025-07-04 | 8.16 | 8.07 | -0.09 | -1.10% | 8.03 | 8.17 | 163990 | 13250 | 3.27% |
| 2025-07-03 | 8.21 | 8.16 | 0.02 | 0.25% | 8.09 | 8.25 | 186081 | 15173 | 3.71% |
| 2025-07-02 | 7.92 | 8.14 | 0.18 | 2.26% | 7.92 | 8.31 | 325229 | 26360 | 6.49% |
| 2025-07-01 | 7.89 | 7.96 | 0.05 | 0.63% | 7.82 | 7.97 | 130278 | 10276 | 2.60% |
| 2025-06-30 | 7.90 | 7.91 | 0.02 | 0.25% | 7.83 | 7.94 | 145054 | 11428 | 2.89% |
| 2025-06-27 | 7.79 | 7.89 | 0.15 | 1.94% | 7.79 | 7.99 | 206271 | 16328 | 4.12% |
| 2025-06-26 | 7.75 | 7.74 | 0.02 | 0.26% | 7.69 | 7.81 | 108487 | 8408 | 2.16% |
| 2025-06-25 | 7.68 | 7.72 | 0.08 | 1.05% | 7.65 | 7.73 | 114537 | 8799 | 2.29% |
| 2025-06-24 | 7.78 | 7.81 | 0.03 | 0.39% | 7.77 | 7.84 | 152291 | 11897 | 3.04% |
| 2025-06-23 | 7.78 | 7.78 | -0.02 | -0.26% | 7.71 | 7.85 | 123433 | 9618 | 2.46% |
| 2025-06-20 | 7.81 | 7.80 | -0.06 | -0.76% | 7.79 | 7.89 | 90736 | 7095 | 1.81% |
| 2025-06-19 | 7.97 | 7.86 | -0.09 | -1.13% | 7.82 | 8.03 | 122183 | 9645 | 2.44% |
| 2025-06-18 | 8.00 | 7.95 | -0.05 | -0.63% | 7.91 | 8.05 | 107668 | 8560 | 2.15% |
| 2025-06-17 | 8.00 | 8.00 | 0.02 | 0.25% | 7.92 | 8.03 | 123464 | 9870 | 2.46% |
| 2025-06-16 | 8.11 | 7.98 | -0.14 | -1.72% | 7.96 | 8.15 | 209744 | 16831 | 4.19% |
| 2025-06-13 | 8.00 | 8.12 | 0.08 | 1.00% | 7.97 | 8.16 | 346329 | 28011 | 6.91% |
| 2025-06-12 | 7.98 | 8.04 | 0.02 | 0.25% | 7.80 | 8.05 | 225610 | 17962 | 4.50% |
| 2025-06-11 | 7.91 | 8.02 | 0.11 | 1.39% | 7.84 | 8.05 | 225471 | 18016 | 4.50% |
| 2025-06-10 | 7.94 | 7.91 | -0.03 | -0.38% | 7.83 | 7.97 | 195731 | 15463 | 3.91% |
| 2025-06-09 | 8.08 | 7.94 | -0.21 | -2.58% | 7.87 | 8.13 | 403346 | 31963 | 8.05% |
| 2025-06-06 | 7.65 | 8.15 | 0.52 | 6.82% | 7.64 | 8.17 | 575022 | 45948 | 11.47% |
| 2025-06-05 | 7.65 | 7.63 | -0.03 | -0.39% | 7.61 | 7.69 | 82143 | 6281 | 1.64% |
| 2025-06-04 | 7.57 | 7.66 | 0.09 | 1.19% | 7.55 | 7.67 | 99600 | 7613 | 1.99% |
| 2025-06-03 | 7.53 | 7.57 | 0.03 | 0.40% | 7.51 | 7.59 | 95079 | 7174 | 1.90% |
| 2025-05-30 | 7.59 | 7.54 | -0.06 | -0.79% | 7.50 | 7.59 | 104519 | 7881 | 2.09% |
| 2025-05-29 | 7.64 | 7.60 | -0.05 | -0.65% | 7.58 | 7.68 | 144423 | 11027 | 2.88% |
| 2025-05-28 | 7.64 | 7.65 | 0.00 | 0.00% | 7.58 | 7.68 | 136442 | 10406 | 2.72% |
| 2025-05-27 | 7.90 | 7.65 | -0.26 | -3.29% | 7.63 | 7.92 | 265765 | 20508 | 5.30% |
| 2025-05-26 | 7.96 | 7.91 | -0.05 | -0.63% | 7.86 | 8.01 | 226146 | 17919 | 4.51% |
| 2025-05-23 | 7.76 | 7.96 | 0.21 | 2.71% | 7.73 | 8.12 | 387658 | 30848 | 7.74% |
| 2025-05-22 | 7.75 | 7.75 | -0.02 | -0.26% | 7.70 | 7.84 | 122031 | 9471 | 2.43% |
| 2025-05-21 | 7.68 | 7.77 | 0.09 | 1.17% | 7.65 | 7.78 | 114333 | 8818 | 2.28% |
| 2025-05-20 | 7.71 | 7.68 | -0.01 | -0.13% | 7.64 | 7.71 | 76175 | 5845 | 1.52% |
| 2025-05-19 | 7.69 | 7.69 | 0.00 | 0.00% | 7.64 | 7.72 | 87117 | 6693 | 1.74% |
| 2025-05-16 | 7.70 | 7.69 | -0.01 | -0.13% | 7.64 | 7.73 | 71445 | 5494 | 1.43% |
| 2025-05-15 | 7.79 | 7.70 | -0.09 | -1.16% | 7.68 | 7.79 | 73181 | 5651 | 1.46% |
| 2025-05-14 | 7.71 | 7.79 | 0.06 | 0.78% | 7.68 | 7.80 | 108265 | 8397 | 2.16% |
| 2025-05-13 | 7.84 | 7.73 | -0.07 | -0.90% | 7.71 | 7.84 | 95862 | 7423 | 1.91% |
| 2025-05-12 | 7.72 | 7.80 | 0.11 | 1.43% | 7.69 | 7.82 | 121633 | 9440 | 2.43% |
| 2025-05-09 | 7.69 | 7.69 | 0.00 | 0.00% | 7.59 | 7.72 | 108352 | 8294 | 2.16% |
| 2025-05-08 | 7.75 | 7.69 | -0.05 | -0.65% | 7.66 | 7.77 | 111066 | 8571 | 2.22% |
| 2025-05-07 | 7.74 | 7.74 | 0.04 | 0.52% | 7.67 | 7.77 | 123069 | 9507 | 2.46% |
| 2025-05-06 | 7.67 | 7.70 | 0.05 | 0.65% | 7.63 | 7.72 | 117431 | 9019 | 2.34% |
| 2025-04-30 | 7.70 | 7.65 | -0.07 | -0.91% | 7.63 | 7.76 | 82679 | 6353 | 1.65% |
| 2025-04-29 | 7.62 | 7.72 | 0.08 | 1.05% | 7.61 | 7.77 | 106176 | 8192 | 2.12% |
| 2025-04-28 | 7.65 | 7.64 | -0.13 | -1.67% | 7.60 | 7.75 | 177114 | 13572 | 3.53% |
| 2025-04-25 | 7.81 | 7.77 | 0.02 | 0.26% | 7.71 | 8.01 | 310921 | 24344 | 6.20% |
| 2025-04-24 | 7.76 | 7.75 | -0.01 | -0.13% | 7.64 | 7.77 | 111765 | 8619 | 2.23% |