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 | 8.25 | 8.53 | 0.32 | 3.90% | 8.21 | 8.56 | 207660 | 17556 | 5.86% |
| 2025-07-31 | 8.28 | 8.21 | -0.13 | -1.56% | 8.17 | 8.32 | 94622 | 7790 | 2.67% |
| 2025-07-30 | 8.35 | 8.34 | -0.01 | -0.12% | 8.20 | 8.38 | 92867 | 7690 | 2.62% |
| 2025-07-29 | 8.44 | 8.35 | -0.07 | -0.83% | 8.26 | 8.44 | 93381 | 7776 | 2.63% |
| 2025-07-28 | 8.29 | 8.42 | 0.14 | 1.69% | 8.23 | 8.45 | 122568 | 10235 | 3.46% |
| 2025-07-25 | 8.34 | 8.28 | -0.04 | -0.48% | 8.23 | 8.38 | 81169 | 6734 | 2.29% |
| 2025-07-24 | 8.24 | 8.32 | 0.07 | 0.85% | 8.24 | 8.34 | 73936 | 6134 | 2.09% |
| 2025-07-23 | 8.46 | 8.25 | -0.21 | -2.48% | 8.22 | 8.48 | 115467 | 9622 | 3.26% |
| 2025-07-22 | 8.39 | 8.46 | 0.07 | 0.83% | 8.29 | 8.46 | 126915 | 10632 | 3.58% |
| 2025-07-21 | 8.33 | 8.39 | 0.07 | 0.84% | 8.30 | 8.43 | 115543 | 9683 | 3.26% |
| 2025-07-18 | 8.22 | 8.32 | 0.13 | 1.59% | 8.18 | 8.37 | 133850 | 11087 | 3.78% |
| 2025-07-17 | 8.20 | 8.19 | -0.03 | -0.36% | 8.13 | 8.26 | 103028 | 8431 | 2.91% |
| 2025-07-16 | 8.20 | 8.22 | 0.06 | 0.74% | 8.13 | 8.40 | 112473 | 9271 | 3.17% |
| 2025-07-15 | 8.38 | 8.16 | -0.16 | -1.92% | 8.04 | 8.39 | 164916 | 13442 | 4.65% |
| 2025-07-14 | 8.10 | 8.32 | 0.32 | 4.00% | 8.08 | 8.32 | 198306 | 16332 | 5.59% |
| 2025-07-11 | 8.12 | 8.00 | -0.14 | -1.72% | 7.91 | 8.12 | 137270 | 10951 | 3.87% |
| 2025-07-10 | 7.93 | 8.14 | 0.17 | 2.13% | 7.92 | 8.15 | 152193 | 12300 | 4.29% |
| 2025-07-09 | 7.89 | 7.97 | 0.08 | 1.01% | 7.86 | 8.08 | 156959 | 12488 | 4.43% |
| 2025-07-08 | 7.89 | 7.89 | 0.00 | 0.00% | 7.82 | 7.90 | 99351 | 7811 | 2.80% |
| 2025-07-07 | 7.81 | 7.89 | 0.07 | 0.90% | 7.74 | 7.91 | 113067 | 8879 | 3.19% |
| 2025-07-04 | 7.96 | 7.82 | -0.16 | -2.01% | 7.80 | 8.04 | 173114 | 13624 | 4.88% |
| 2025-07-03 | 8.18 | 7.98 | -0.34 | -4.09% | 7.96 | 8.26 | 312986 | 25243 | 8.83% |
| 2025-07-02 | 8.44 | 8.32 | 0.20 | 2.46% | 8.21 | 8.92 | 464166 | 39390 | 13.09% |
| 2025-07-01 | 8.06 | 8.12 | 0.16 | 2.01% | 8.03 | 8.38 | 269178 | 22034 | 7.59% |
| 2025-06-30 | 7.89 | 7.96 | 0.15 | 1.92% | 7.79 | 8.05 | 195430 | 15571 | 5.51% |
| 2025-06-27 | 7.70 | 7.81 | 0.06 | 0.77% | 7.67 | 8.10 | 213633 | 16839 | 6.03% |
| 2025-06-26 | 7.64 | 7.75 | 0.09 | 1.17% | 7.61 | 7.84 | 170769 | 13266 | 4.82% |
| 2025-06-25 | 7.62 | 7.66 | 0.06 | 0.79% | 7.52 | 7.66 | 157292 | 11948 | 4.44% |
| 2025-06-24 | 7.69 | 7.60 | -0.28 | -3.55% | 7.42 | 7.73 | 242626 | 18321 | 6.84% |
| 2025-06-23 | 7.61 | 7.88 | 0.31 | 4.10% | 7.61 | 7.88 | 196493 | 15282 | 5.54% |
| 2025-06-20 | 7.83 | 7.57 | -0.16 | -2.07% | 7.55 | 7.84 | 137036 | 10449 | 3.87% |
| 2025-06-19 | 7.77 | 7.73 | -0.12 | -1.53% | 7.49 | 7.89 | 257764 | 19832 | 7.27% |
| 2025-06-18 | 7.99 | 7.85 | -0.14 | -1.75% | 7.81 | 8.16 | 261790 | 20823 | 7.38% |
| 2025-06-17 | 7.66 | 7.99 | 0.21 | 2.70% | 7.64 | 8.04 | 333922 | 26139 | 9.42% |
| 2025-06-16 | 7.75 | 7.78 | 0.27 | 3.60% | 7.65 | 7.95 | 309903 | 24204 | 8.74% |
| 2025-06-13 | 7.50 | 7.51 | 0.06 | 0.81% | 7.48 | 7.77 | 225603 | 17138 | 6.36% |
| 2025-06-12 | 7.46 | 7.45 | -0.04 | -0.53% | 7.39 | 7.52 | 70121 | 5223 | 1.98% |
| 2025-06-11 | 7.51 | 7.49 | 0.01 | 0.13% | 7.45 | 7.60 | 71522 | 5388 | 2.02% |
| 2025-06-10 | 7.65 | 7.48 | -0.14 | -1.84% | 7.37 | 7.79 | 140631 | 10639 | 3.97% |
| 2025-06-09 | 7.47 | 7.62 | 0.15 | 2.01% | 7.47 | 7.63 | 101459 | 7697 | 2.86% |
| 2025-06-06 | 7.41 | 7.47 | 0.02 | 0.27% | 7.38 | 7.54 | 71561 | 5331 | 2.02% |
| 2025-06-05 | 7.54 | 7.45 | -0.08 | -1.06% | 7.36 | 7.56 | 82310 | 6124 | 2.32% |
| 2025-06-04 | 7.44 | 7.53 | 0.15 | 2.03% | 7.38 | 7.58 | 94671 | 7092 | 2.67% |
| 2025-06-03 | 7.32 | 7.38 | -0.02 | -0.27% | 7.30 | 7.44 | 67343 | 4971 | 1.90% |
| 2025-05-30 | 7.56 | 7.40 | -0.17 | -2.25% | 7.36 | 7.57 | 89348 | 6625 | 2.52% |
| 2025-05-29 | 7.50 | 7.57 | 0.02 | 0.26% | 7.47 | 7.63 | 123082 | 9327 | 3.47% |
| 2025-05-28 | 7.56 | 7.55 | 0.02 | 0.27% | 7.45 | 7.60 | 102136 | 7686 | 2.88% |
| 2025-05-27 | 7.55 | 7.53 | 0.01 | 0.13% | 7.35 | 7.56 | 102283 | 7640 | 2.89% |
| 2025-05-26 | 7.35 | 7.52 | 0.14 | 1.90% | 7.35 | 7.56 | 121453 | 9086 | 3.43% |
| 2025-05-23 | 7.56 | 7.38 | -0.17 | -2.25% | 7.32 | 7.66 | 153068 | 11465 | 4.32% |
| 2025-05-22 | 7.73 | 7.55 | -0.19 | -2.45% | 7.53 | 7.76 | 177543 | 13541 | 5.01% |
| 2025-05-21 | 7.74 | 7.74 | -0.09 | -1.15% | 7.69 | 7.90 | 211110 | 16370 | 5.95% |
| 2025-05-20 | 7.61 | 7.83 | 0.11 | 1.42% | 7.55 | 8.10 | 433225 | 33815 | 12.22% |
| 2025-05-19 | 7.40 | 7.72 | 0.51 | 7.07% | 7.30 | 7.93 | 474661 | 36494 | 13.39% |
| 2025-05-16 | 7.08 | 7.21 | 0.08 | 1.12% | 7.08 | 7.26 | 96565 | 6970 | 2.72% |
| 2025-05-15 | 7.18 | 7.13 | -0.07 | -0.97% | 7.10 | 7.30 | 95833 | 6890 | 2.70% |
| 2025-05-14 | 7.24 | 7.20 | 0.01 | 0.14% | 7.13 | 7.24 | 96956 | 6976 | 2.73% |
| 2025-05-13 | 7.30 | 7.19 | -0.02 | -0.28% | 7.14 | 7.33 | 115262 | 8335 | 3.25% |
| 2025-05-12 | 7.19 | 7.21 | 0.07 | 0.98% | 7.09 | 7.24 | 112492 | 8066 | 3.17% |
| 2025-05-09 | 7.22 | 7.14 | -0.12 | -1.65% | 7.08 | 7.29 | 145290 | 10383 | 4.10% |
| 2025-05-08 | 7.27 | 7.26 | -0.05 | -0.68% | 7.14 | 7.32 | 188823 | 13648 | 5.33% |
| 2025-05-07 | 7.08 | 7.31 | 0.30 | 4.28% | 7.01 | 7.32 | 293428 | 21098 | 8.28% |
| 2025-05-06 | 6.89 | 7.01 | 0.12 | 1.74% | 6.89 | 7.02 | 159572 | 11148 | 4.50% |
| 2025-04-30 | 6.90 | 6.89 | 0.08 | 1.17% | 6.82 | 6.98 | 120833 | 8340 | 3.41% |
| 2025-04-29 | 6.69 | 6.81 | 0.10 | 1.49% | 6.66 | 6.90 | 137663 | 9393 | 3.88% |
| 2025-04-28 | 6.93 | 6.71 | -0.17 | -2.47% | 6.69 | 7.02 | 163019 | 11109 | 4.60% |
| 2025-04-25 | 6.91 | 6.88 | -0.15 | -2.13% | 6.75 | 7.03 | 202523 | 13973 | 5.71% |
| 2025-04-24 | 6.78 | 7.03 | 0.17 | 2.48% | 6.63 | 7.25 | 347554 | 23981 | 9.80% |