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 | 7.75 | 7.86 | 0.08 | 1.03% | 7.72 | 7.93 | 1575030 | 123513 | 1.24% |
| 2025-07-31 | 8.00 | 7.78 | -0.22 | -2.75% | 7.75 | 8.04 | 2327314 | 183028 | 1.84% |
| 2025-07-30 | 8.11 | 8.00 | -0.29 | -3.50% | 7.93 | 8.11 | 3775031 | 302028 | 2.98% |
| 2025-07-29 | 7.89 | 8.29 | 0.44 | 5.61% | 7.89 | 8.55 | 6396901 | 533442 | 5.05% |
| 2025-07-28 | 7.97 | 7.85 | -0.06 | -0.76% | 7.75 | 7.99 | 2327386 | 182825 | 1.84% |
| 2025-07-25 | 7.81 | 7.91 | 0.15 | 1.93% | 7.69 | 7.95 | 3014694 | 236180 | 2.38% |
| 2025-07-24 | 7.66 | 7.76 | 0.06 | 0.78% | 7.62 | 7.86 | 2185751 | 170084 | 1.73% |
| 2025-07-23 | 7.85 | 7.70 | -0.04 | -0.52% | 7.69 | 8.06 | 3460978 | 272145 | 2.73% |
| 2025-07-22 | 7.85 | 7.74 | -0.05 | -0.64% | 7.63 | 7.85 | 2412060 | 186086 | 1.91% |
| 2025-07-21 | 7.64 | 7.79 | 0.24 | 3.18% | 7.55 | 7.82 | 3670701 | 281897 | 2.90% |
| 2025-07-18 | 7.42 | 7.55 | 0.14 | 1.89% | 7.38 | 7.58 | 2359362 | 176496 | 1.86% |
| 2025-07-17 | 7.33 | 7.41 | 0.09 | 1.23% | 7.29 | 7.43 | 1288465 | 94965 | 1.02% |
| 2025-07-16 | 7.31 | 7.32 | 0.02 | 0.27% | 7.29 | 7.37 | 643450 | 47155 | 0.51% |
| 2025-07-15 | 7.37 | 7.30 | -0.07 | -0.95% | 7.26 | 7.38 | 1031876 | 75395 | 0.82% |
| 2025-07-14 | 7.37 | 7.37 | 0.02 | 0.27% | 7.36 | 7.47 | 1132404 | 83814 | 0.89% |
| 2025-07-11 | 7.34 | 7.35 | 0.00 | 0.00% | 7.32 | 7.38 | 1195109 | 87909 | 0.94% |
| 2025-07-10 | 7.33 | 7.35 | 0.02 | 0.27% | 7.31 | 7.38 | 597194 | 43873 | 0.47% |
| 2025-07-09 | 7.38 | 7.33 | -0.05 | -0.68% | 7.32 | 7.40 | 764587 | 56280 | 0.60% |
| 2025-07-08 | 7.33 | 7.38 | 0.06 | 0.82% | 7.31 | 7.38 | 831861 | 61160 | 0.66% |
| 2025-07-07 | 7.29 | 7.32 | 0.03 | 0.41% | 7.25 | 7.32 | 489765 | 35700 | 0.39% |
| 2025-07-04 | 7.34 | 7.29 | -0.05 | -0.68% | 7.29 | 7.35 | 640759 | 46857 | 0.51% |
| 2025-07-03 | 7.37 | 7.34 | -0.02 | -0.27% | 7.31 | 7.39 | 611012 | 44821 | 0.48% |
| 2025-07-02 | 7.42 | 7.36 | -0.07 | -0.94% | 7.33 | 7.42 | 779414 | 57367 | 0.62% |
| 2025-07-01 | 7.36 | 7.43 | 0.04 | 0.54% | 7.36 | 7.49 | 1142941 | 85056 | 0.90% |
| 2025-06-30 | 7.35 | 7.39 | 0.08 | 1.09% | 7.32 | 7.45 | 1139122 | 84289 | 0.90% |
| 2025-06-27 | 7.29 | 7.31 | 0.03 | 0.41% | 7.26 | 7.38 | 795139 | 58239 | 0.63% |
| 2025-06-26 | 7.36 | 7.28 | -0.08 | -1.09% | 7.27 | 7.37 | 993300 | 72689 | 0.78% |
| 2025-06-25 | 7.30 | 7.36 | 0.08 | 1.10% | 7.26 | 7.38 | 1184248 | 86763 | 0.94% |
| 2025-06-24 | 7.23 | 7.28 | 0.06 | 0.83% | 7.22 | 7.31 | 871395 | 63342 | 0.69% |
| 2025-06-23 | 7.16 | 7.22 | -0.01 | -0.14% | 7.11 | 7.23 | 541988 | 38906 | 0.43% |
| 2025-06-20 | 7.20 | 7.23 | 0.03 | 0.42% | 7.15 | 7.23 | 624694 | 44912 | 0.49% |
| 2025-06-19 | 7.28 | 7.20 | -0.10 | -1.37% | 7.20 | 7.32 | 679360 | 49214 | 0.54% |
| 2025-06-18 | 7.38 | 7.30 | -0.08 | -1.08% | 7.28 | 7.39 | 641628 | 46861 | 0.51% |
| 2025-06-17 | 7.29 | 7.38 | 0.10 | 1.37% | 7.25 | 7.46 | 1022312 | 75130 | 0.81% |
| 2025-06-16 | 7.26 | 7.28 | 0.01 | 0.14% | 7.23 | 7.30 | 546652 | 39776 | 0.43% |
| 2025-06-13 | 7.36 | 7.27 | -0.09 | -1.22% | 7.26 | 7.37 | 965208 | 70433 | 0.76% |
| 2025-06-12 | 7.38 | 7.36 | -0.02 | -0.27% | 7.34 | 7.42 | 651274 | 47995 | 0.51% |
| 2025-06-11 | 7.36 | 7.38 | 0.00 | 0.00% | 7.36 | 7.43 | 632703 | 46778 | 0.50% |
| 2025-06-10 | 7.53 | 7.38 | -0.14 | -1.86% | 7.31 | 7.53 | 1140622 | 84470 | 0.90% |
| 2025-06-09 | 7.54 | 7.52 | 0.02 | 0.27% | 7.48 | 7.57 | 1038740 | 78025 | 0.82% |
| 2025-06-06 | 7.48 | 7.50 | 0.06 | 0.81% | 7.44 | 7.56 | 1191401 | 89324 | 0.94% |
| 2025-06-05 | 7.45 | 7.44 | -0.01 | -0.13% | 7.38 | 7.47 | 855439 | 63400 | 0.68% |
| 2025-06-04 | 7.49 | 7.45 | -0.02 | -0.27% | 7.43 | 7.53 | 913581 | 68123 | 0.72% |
| 2025-06-03 | 7.40 | 7.47 | 0.03 | 0.40% | 7.33 | 7.51 | 1183568 | 87770 | 0.94% |
| 2025-05-30 | 7.57 | 7.44 | -0.19 | -2.49% | 7.42 | 7.58 | 1398026 | 104425 | 1.10% |
| 2025-05-29 | 7.55 | 7.63 | 0.01 | 0.13% | 7.52 | 7.67 | 1848148 | 140579 | 1.46% |
| 2025-05-28 | 7.71 | 7.62 | -0.09 | -1.17% | 7.56 | 7.80 | 2284556 | 175085 | 1.81% |
| 2025-05-27 | 7.79 | 7.71 | -0.32 | -3.99% | 7.60 | 7.84 | 3998940 | 308002 | 3.16% |
| 2025-05-26 | 7.39 | 8.03 | 0.59 | 7.93% | 7.22 | 8.15 | 6095960 | 478035 | 4.82% |
| 2025-05-23 | 7.22 | 7.44 | 0.22 | 3.05% | 7.18 | 7.68 | 3705148 | 277685 | 2.93% |
| 2025-05-22 | 7.29 | 7.22 | -0.08 | -1.10% | 7.21 | 7.38 | 934149 | 68013 | 0.74% |
| 2025-05-21 | 7.37 | 7.30 | -0.07 | -0.95% | 7.29 | 7.42 | 947362 | 69432 | 0.75% |
| 2025-05-20 | 7.30 | 7.37 | 0.03 | 0.41% | 7.23 | 7.40 | 1057763 | 77676 | 0.84% |
| 2025-05-19 | 7.29 | 7.34 | 0.13 | 1.80% | 7.18 | 7.43 | 1341788 | 98357 | 1.06% |
| 2025-05-16 | 7.20 | 7.21 | 0.01 | 0.14% | 7.17 | 7.33 | 671636 | 48736 | 0.53% |
| 2025-05-15 | 7.38 | 7.20 | -0.18 | -2.44% | 7.20 | 7.38 | 863548 | 62597 | 0.68% |
| 2025-05-14 | 7.39 | 7.38 | 0.01 | 0.14% | 7.31 | 7.42 | 735365 | 54122 | 0.58% |
| 2025-05-13 | 7.50 | 7.37 | -0.09 | -1.21% | 7.36 | 7.54 | 990082 | 73447 | 0.78% |
| 2025-05-12 | 7.42 | 7.46 | 0.10 | 1.36% | 7.39 | 7.49 | 861360 | 64045 | 0.68% |
| 2025-05-09 | 7.49 | 7.36 | -0.14 | -1.87% | 7.31 | 7.49 | 787008 | 58012 | 0.62% |
| 2025-05-08 | 7.45 | 7.50 | 0.06 | 0.81% | 7.41 | 7.52 | 831225 | 62148 | 0.66% |
| 2025-05-07 | 7.56 | 7.44 | -0.05 | -0.67% | 7.40 | 7.61 | 1279445 | 95585 | 1.01% |
| 2025-05-06 | 7.33 | 7.49 | 0.21 | 2.88% | 7.32 | 7.49 | 1414513 | 105341 | 1.12% |
| 2025-04-30 | 7.18 | 7.28 | 0.11 | 1.53% | 7.17 | 7.29 | 1203025 | 87351 | 0.95% |
| 2025-04-29 | 7.14 | 7.17 | 0.06 | 0.84% | 7.06 | 7.23 | 811689 | 58219 | 0.64% |
| 2025-04-28 | 7.27 | 7.11 | -0.04 | -0.56% | 7.11 | 7.33 | 931251 | 66846 | 0.74% |
| 2025-04-25 | 7.13 | 7.15 | 0.03 | 0.42% | 7.10 | 7.22 | 766865 | 55024 | 0.61% |
| 2025-04-24 | 7.22 | 7.12 | -0.09 | -1.25% | 7.11 | 7.28 | 1084788 | 77831 | 0.86% |