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 | 8.16 | 8.28 | 0.12 | 1.47% | 8.15 | 8.35 | 115422 | 9565 | 3.58% |
| 2025-07-31 | 8.21 | 8.16 | -0.07 | -0.85% | 8.12 | 8.30 | 93105 | 7651 | 2.89% |
| 2025-07-30 | 8.23 | 8.23 | -0.04 | -0.48% | 8.14 | 8.33 | 91779 | 7576 | 2.85% |
| 2025-07-29 | 8.34 | 8.27 | 0.08 | 0.98% | 8.17 | 8.35 | 93013 | 7667 | 2.88% |
| 2025-07-28 | 8.14 | 8.19 | 0.05 | 0.61% | 8.11 | 8.29 | 62617 | 5127 | 1.94% |
| 2025-07-25 | 8.15 | 8.14 | -0.01 | -0.12% | 8.11 | 8.22 | 67959 | 5549 | 2.11% |
| 2025-07-24 | 8.07 | 8.15 | 0.06 | 0.74% | 8.05 | 8.23 | 96859 | 7873 | 3.00% |
| 2025-07-23 | 8.11 | 8.09 | -0.02 | -0.25% | 8.02 | 8.33 | 117723 | 9576 | 3.65% |
| 2025-07-22 | 8.21 | 8.11 | -0.11 | -1.34% | 8.07 | 8.24 | 74087 | 6034 | 2.30% |
| 2025-07-21 | 8.15 | 8.22 | 0.11 | 1.36% | 8.06 | 8.26 | 81823 | 6689 | 2.54% |
| 2025-07-18 | 8.15 | 8.11 | -0.02 | -0.25% | 7.96 | 8.15 | 73677 | 5929 | 2.28% |
| 2025-07-17 | 8.06 | 8.13 | 0.05 | 0.62% | 8.04 | 8.21 | 78184 | 6356 | 2.42% |
| 2025-07-16 | 7.95 | 8.08 | 0.18 | 2.28% | 7.92 | 8.10 | 104096 | 8360 | 3.23% |
| 2025-07-15 | 8.10 | 7.90 | -0.05 | -0.63% | 7.81 | 8.25 | 127953 | 10178 | 3.97% |
| 2025-07-14 | 7.82 | 7.95 | 0.12 | 1.53% | 7.81 | 7.95 | 66289 | 5239 | 2.05% |
| 2025-07-11 | 7.84 | 7.83 | -0.01 | -0.13% | 7.74 | 7.89 | 57696 | 4514 | 1.79% |
| 2025-07-10 | 7.75 | 7.84 | 0.09 | 1.16% | 7.70 | 7.85 | 57479 | 4486 | 1.78% |
| 2025-07-09 | 7.75 | 7.75 | -0.01 | -0.13% | 7.69 | 7.78 | 51748 | 4002 | 1.60% |
| 2025-07-08 | 7.70 | 7.76 | 0.06 | 0.78% | 7.68 | 7.84 | 58926 | 4562 | 1.83% |
| 2025-07-07 | 7.65 | 7.70 | 0.00 | 0.00% | 7.64 | 7.79 | 55388 | 4264 | 1.72% |
| 2025-07-04 | 7.83 | 7.70 | -0.08 | -1.03% | 7.67 | 7.84 | 60671 | 4680 | 1.88% |
| 2025-07-03 | 7.70 | 7.78 | 0.08 | 1.04% | 7.67 | 7.80 | 74690 | 5789 | 2.32% |
| 2025-07-02 | 7.81 | 7.70 | -0.11 | -1.41% | 7.64 | 7.88 | 110137 | 8506 | 3.41% |
| 2025-07-01 | 7.39 | 7.81 | 0.42 | 5.68% | 7.35 | 7.95 | 189562 | 14601 | 5.88% |
| 2025-06-30 | 7.36 | 7.39 | 0.06 | 0.82% | 7.31 | 7.40 | 45948 | 3381 | 1.42% |
| 2025-06-27 | 7.36 | 7.33 | -0.03 | -0.41% | 7.31 | 7.41 | 46564 | 3421 | 1.44% |
| 2025-06-26 | 7.43 | 7.36 | -0.07 | -0.94% | 7.33 | 7.45 | 52099 | 3844 | 1.62% |
| 2025-06-25 | 7.50 | 7.43 | -0.05 | -0.67% | 7.36 | 7.53 | 55264 | 4103 | 1.71% |
| 2025-06-24 | 7.35 | 7.48 | 0.18 | 2.47% | 7.32 | 7.59 | 60086 | 4493 | 1.86% |
| 2025-06-23 | 7.05 | 7.30 | 0.19 | 2.67% | 7.02 | 7.33 | 55007 | 3970 | 1.71% |
| 2025-06-20 | 7.22 | 7.11 | -0.07 | -0.97% | 7.10 | 7.23 | 40038 | 2861 | 1.24% |
| 2025-06-19 | 7.30 | 7.18 | -0.15 | -2.05% | 7.11 | 7.34 | 78974 | 5701 | 2.45% |
| 2025-06-18 | 7.56 | 7.33 | -0.23 | -3.04% | 7.31 | 7.58 | 78826 | 5824 | 2.44% |
| 2025-06-17 | 7.53 | 7.56 | 0.04 | 0.53% | 7.51 | 7.75 | 98651 | 7503 | 3.06% |
| 2025-06-16 | 7.48 | 7.52 | 0.06 | 0.80% | 7.40 | 7.62 | 62163 | 4671 | 1.93% |
| 2025-06-13 | 7.69 | 7.46 | -0.26 | -3.37% | 7.41 | 7.72 | 101034 | 7589 | 3.13% |
| 2025-06-12 | 7.66 | 7.72 | 0.03 | 0.39% | 7.58 | 7.75 | 88999 | 6823 | 2.76% |
| 2025-06-11 | 7.75 | 7.69 | -0.05 | -0.65% | 7.64 | 7.81 | 86777 | 6682 | 2.69% |
| 2025-06-10 | 7.87 | 7.74 | -0.16 | -2.03% | 7.66 | 7.98 | 143520 | 11183 | 4.45% |
| 2025-06-09 | 7.77 | 7.90 | 0.12 | 1.54% | 7.75 | 7.94 | 175126 | 13791 | 5.43% |
| 2025-06-06 | 7.58 | 7.78 | 0.23 | 3.05% | 7.58 | 8.26 | 224204 | 17398 | 6.95% |
| 2025-06-05 | 7.67 | 7.55 | -0.12 | -1.56% | 7.50 | 7.70 | 66891 | 5057 | 2.07% |
| 2025-06-04 | 7.64 | 7.67 | 0.03 | 0.39% | 7.56 | 7.67 | 80741 | 6150 | 2.50% |
| 2025-06-03 | 7.43 | 7.64 | 0.20 | 2.69% | 7.36 | 7.67 | 125319 | 9523 | 3.88% |
| 2025-05-30 | 7.43 | 7.44 | -0.02 | -0.27% | 7.41 | 7.62 | 108882 | 8182 | 3.38% |
| 2025-05-29 | 7.32 | 7.46 | 0.14 | 1.91% | 7.26 | 7.48 | 80610 | 5996 | 2.50% |
| 2025-05-28 | 7.34 | 7.32 | -0.05 | -0.68% | 7.26 | 7.41 | 48998 | 3585 | 1.52% |
| 2025-05-27 | 7.30 | 7.37 | 0.09 | 1.24% | 7.24 | 7.39 | 56484 | 4145 | 1.75% |
| 2025-05-26 | 7.26 | 7.28 | -0.01 | -0.14% | 7.16 | 7.33 | 63453 | 4601 | 1.97% |
| 2025-05-23 | 7.35 | 7.29 | -0.04 | -0.55% | 7.28 | 7.43 | 65813 | 4849 | 2.04% |
| 2025-05-22 | 7.38 | 7.33 | -0.07 | -0.95% | 7.27 | 7.43 | 65551 | 4815 | 2.03% |
| 2025-05-21 | 7.37 | 7.40 | -0.01 | -0.13% | 7.37 | 7.51 | 76168 | 5654 | 2.36% |
| 2025-05-20 | 7.46 | 7.41 | -0.05 | -0.67% | 7.39 | 7.50 | 94310 | 6998 | 2.92% |
| 2025-05-19 | 7.30 | 7.46 | 0.17 | 2.33% | 7.24 | 7.46 | 129649 | 9555 | 4.02% |
| 2025-05-16 | 7.26 | 7.29 | 0.02 | 0.28% | 7.21 | 7.33 | 81387 | 5930 | 2.52% |
| 2025-05-15 | 7.26 | 7.27 | 0.06 | 0.83% | 7.15 | 7.31 | 86260 | 6245 | 2.67% |
| 2025-05-14 | 7.35 | 7.21 | -0.07 | -0.96% | 7.14 | 7.36 | 79318 | 5702 | 2.46% |
| 2025-05-13 | 7.16 | 7.28 | 0.16 | 2.25% | 7.11 | 7.38 | 128495 | 9316 | 3.98% |
| 2025-05-12 | 7.20 | 7.12 | -0.04 | -0.56% | 6.95 | 7.20 | 92364 | 6524 | 2.86% |
| 2025-05-09 | 7.24 | 7.16 | -0.05 | -0.69% | 7.15 | 7.31 | 68221 | 4919 | 2.11% |
| 2025-05-08 | 7.15 | 7.21 | 0.06 | 0.84% | 7.13 | 7.27 | 113816 | 8214 | 3.53% |
| 2025-05-07 | 7.20 | 7.15 | -0.19 | -2.59% | 7.12 | 7.44 | 272314 | 19717 | 8.44% |
| 2025-05-06 | 6.74 | 7.34 | 0.67 | 10.04% | 6.68 | 7.34 | 143099 | 10417 | 4.44% |
| 2025-04-30 | 6.50 | 6.67 | 0.19 | 2.93% | 6.50 | 6.77 | 87982 | 5894 | 2.73% |
| 2025-04-29 | 6.25 | 6.48 | 0.19 | 3.02% | 6.23 | 6.55 | 65401 | 4209 | 2.03% |
| 2025-04-28 | 6.40 | 6.29 | -0.13 | -2.02% | 6.22 | 6.44 | 47559 | 2996 | 1.47% |
| 2025-04-25 | 6.49 | 6.42 | -0.07 | -1.08% | 6.41 | 6.53 | 44912 | 2895 | 1.39% |
| 2025-04-24 | 6.49 | 6.49 | 0.00 | 0.00% | 6.44 | 6.58 | 42414 | 2762 | 1.31% |