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 | 8.20 | 8.10 | -0.16 | -1.94% | 8.02 | 8.25 | 153764 | 12435 | 2.47% |
| 2025-07-31 | 8.33 | 8.26 | 0.08 | 0.98% | 8.15 | 8.40 | 280087 | 23174 | 4.51% |
| 2025-07-30 | 7.94 | 8.18 | 0.21 | 2.63% | 7.90 | 8.32 | 223021 | 18073 | 3.59% |
| 2025-07-29 | 7.97 | 7.97 | -0.03 | -0.38% | 7.89 | 7.97 | 74275 | 5892 | 1.20% |
| 2025-07-28 | 7.97 | 8.00 | 0.02 | 0.25% | 7.91 | 8.02 | 74236 | 5919 | 1.19% |
| 2025-07-25 | 7.98 | 7.98 | 0.00 | 0.00% | 7.84 | 8.04 | 137692 | 10876 | 2.22% |
| 2025-07-24 | 8.02 | 7.98 | -0.14 | -1.72% | 7.93 | 8.04 | 177843 | 14197 | 2.86% |
| 2025-07-23 | 8.36 | 8.12 | -0.14 | -1.69% | 8.10 | 8.48 | 252430 | 20937 | 4.06% |
| 2025-07-22 | 8.11 | 8.26 | 0.05 | 0.61% | 8.04 | 8.37 | 264079 | 21676 | 4.25% |
| 2025-07-21 | 8.10 | 8.21 | 0.14 | 1.73% | 8.06 | 8.26 | 207325 | 16980 | 3.34% |
| 2025-07-18 | 8.06 | 8.07 | -0.09 | -1.10% | 7.96 | 8.15 | 148242 | 11919 | 2.39% |
| 2025-07-17 | 8.23 | 8.16 | 0.18 | 2.26% | 8.02 | 8.26 | 262744 | 21386 | 4.23% |
| 2025-07-16 | 7.93 | 7.98 | 0.05 | 0.63% | 7.86 | 7.99 | 104182 | 8276 | 1.68% |
| 2025-07-15 | 7.95 | 7.93 | -0.08 | -1.00% | 7.83 | 8.03 | 147855 | 11693 | 2.38% |
| 2025-07-14 | 8.04 | 8.01 | -0.01 | -0.12% | 7.94 | 8.13 | 161820 | 12990 | 2.60% |
| 2025-07-11 | 7.92 | 8.02 | 0.22 | 2.82% | 7.78 | 8.06 | 225208 | 17980 | 3.62% |
| 2025-07-10 | 8.00 | 7.80 | -0.25 | -3.11% | 7.78 | 8.00 | 236337 | 18479 | 3.80% |
| 2025-07-09 | 8.18 | 8.05 | -0.23 | -2.78% | 8.01 | 8.34 | 317572 | 25818 | 5.11% |
| 2025-07-08 | 8.49 | 8.28 | -0.21 | -2.47% | 8.18 | 8.49 | 318573 | 26335 | 5.13% |
| 2025-07-07 | 7.96 | 8.49 | 0.42 | 5.20% | 7.76 | 8.75 | 556073 | 45959 | 8.95% |
| 2025-07-04 | 8.06 | 8.07 | 0.07 | 0.88% | 7.84 | 8.19 | 342188 | 27465 | 5.51% |
| 2025-07-03 | 8.40 | 8.00 | -0.43 | -5.10% | 7.92 | 8.40 | 541868 | 43767 | 8.72% |
| 2025-07-02 | 7.74 | 8.43 | 0.77 | 10.05% | 7.67 | 8.43 | 713433 | 57373 | 11.48% |
| 2025-07-01 | 7.48 | 7.66 | 0.18 | 2.41% | 7.46 | 7.84 | 401228 | 30763 | 6.46% |
| 2025-06-30 | 7.38 | 7.48 | 0.10 | 1.36% | 7.36 | 7.50 | 147823 | 11018 | 2.38% |
| 2025-06-27 | 7.48 | 7.38 | -0.02 | -0.27% | 7.35 | 7.49 | 174574 | 12918 | 2.81% |
| 2025-06-26 | 7.46 | 7.40 | -0.11 | -1.46% | 7.40 | 7.59 | 186737 | 13940 | 3.00% |
| 2025-06-25 | 7.68 | 7.51 | -0.09 | -1.18% | 7.45 | 7.75 | 218096 | 16474 | 3.51% |
| 2025-06-24 | 7.58 | 7.60 | 0.03 | 0.40% | 7.48 | 7.64 | 217480 | 16421 | 3.50% |
| 2025-06-23 | 7.23 | 7.57 | 0.17 | 2.30% | 7.23 | 7.60 | 206012 | 15429 | 3.31% |
| 2025-06-20 | 7.76 | 7.40 | -0.21 | -2.76% | 7.35 | 7.77 | 288420 | 21517 | 4.64% |
| 2025-06-19 | 8.00 | 7.61 | -0.53 | -6.51% | 7.57 | 8.08 | 458279 | 35327 | 7.37% |
| 2025-06-18 | 8.10 | 8.14 | 0.05 | 0.62% | 7.98 | 8.45 | 346079 | 28571 | 5.57% |
| 2025-06-17 | 8.31 | 8.09 | -0.13 | -1.58% | 8.00 | 8.31 | 276827 | 22407 | 4.45% |
| 2025-06-16 | 8.00 | 8.22 | 0.00 | 0.00% | 7.90 | 8.26 | 319779 | 25974 | 5.15% |
| 2025-06-13 | 8.60 | 8.22 | -0.67 | -7.54% | 8.19 | 8.80 | 534992 | 45328 | 8.61% |
| 2025-06-12 | 8.52 | 8.89 | 0.10 | 1.14% | 8.33 | 9.08 | 619475 | 54158 | 9.97% |
| 2025-06-11 | 9.35 | 8.79 | -0.98 | -10.03% | 8.79 | 9.38 | 1198741 | 108181 | 19.29% |
| 2025-06-10 | 9.00 | 9.77 | 0.53 | 5.74% | 8.87 | 10.16 | 1601750 | 155997 | 25.77% |
| 2025-06-09 | 9.02 | 9.24 | 0.59 | 6.82% | 8.58 | 9.37 | 1246935 | 112492 | 20.06% |
| 2025-06-06 | 9.11 | 8.65 | -0.79 | -8.37% | 8.50 | 9.44 | 1169857 | 103927 | 18.82% |
| 2025-06-05 | 9.00 | 9.44 | 0.44 | 4.89% | 8.41 | 9.44 | 1361056 | 122568 | 21.90% |
| 2025-06-04 | 9.10 | 9.00 | 0.25 | 2.86% | 8.94 | 9.63 | 1733873 | 163302 | 27.90% |
| 2025-06-03 | 8.30 | 8.75 | -0.21 | -2.34% | 8.10 | 9.16 | 1335481 | 115794 | 21.49% |
| 2025-05-30 | 9.76 | 8.96 | -1.00 | -10.04% | 8.96 | 9.76 | 1488900 | 136396 | 23.96% |
| 2025-05-29 | 9.50 | 9.96 | 0.91 | 10.06% | 9.44 | 9.96 | 515522 | 50286 | 8.29% |
| 2025-05-28 | 9.05 | 9.05 | 0.82 | 9.96% | 8.27 | 9.05 | 1646508 | 146456 | 26.49% |
| 2025-05-27 | 8.23 | 8.23 | 0.75 | 10.03% | 8.23 | 8.23 | 35995 | 2962 | 0.58% |
| 2025-05-26 | 7.48 | 7.48 | 0.68 | 10.00% | 7.48 | 7.48 | 33377 | 2496 | 0.54% |
| 2025-05-23 | 6.80 | 6.80 | 0.62 | 10.03% | 6.80 | 6.80 | 100065 | 6804 | 1.61% |
| 2025-05-22 | 5.60 | 6.18 | 0.56 | 9.96% | 5.60 | 6.18 | 183840 | 11132 | 2.96% |
| 2025-05-21 | 5.79 | 5.62 | -0.17 | -2.94% | 5.61 | 5.84 | 120109 | 6821 | 1.93% |
| 2025-05-20 | 5.69 | 5.79 | 0.11 | 1.94% | 5.61 | 5.80 | 150185 | 8591 | 2.42% |
| 2025-05-19 | 5.55 | 5.68 | 0.22 | 4.03% | 5.45 | 5.68 | 179264 | 10027 | 2.88% |
| 2025-05-16 | 5.40 | 5.46 | 0.06 | 1.11% | 5.39 | 5.55 | 94285 | 5171 | 1.52% |
| 2025-05-15 | 5.45 | 5.40 | -0.04 | -0.74% | 5.34 | 5.45 | 83386 | 4484 | 1.34% |
| 2025-05-14 | 5.45 | 5.44 | -0.03 | -0.55% | 5.41 | 5.49 | 75428 | 4111 | 1.21% |
| 2025-05-13 | 5.54 | 5.47 | -0.04 | -0.73% | 5.44 | 5.65 | 98941 | 5454 | 1.59% |
| 2025-05-12 | 5.59 | 5.51 | -0.05 | -0.90% | 5.43 | 5.62 | 112769 | 6196 | 1.81% |
| 2025-05-09 | 5.58 | 5.56 | -0.02 | -0.36% | 5.42 | 5.65 | 126659 | 6987 | 2.04% |
| 2025-05-08 | 5.53 | 5.58 | 0.04 | 0.72% | 5.50 | 5.64 | 109622 | 6129 | 1.76% |
| 2025-05-07 | 5.57 | 5.54 | 0.03 | 0.54% | 5.48 | 5.65 | 127409 | 7078 | 2.05% |
| 2025-05-06 | 5.33 | 5.51 | 0.20 | 3.77% | 5.31 | 5.52 | 121320 | 6622 | 1.95% |
| 2025-04-30 | 5.22 | 5.31 | 0.09 | 1.72% | 5.22 | 5.44 | 132559 | 7060 | 2.13% |
| 2025-04-29 | 5.20 | 5.22 | -0.04 | -0.76% | 5.20 | 5.30 | 104524 | 5489 | 1.68% |
| 2025-04-28 | 5.56 | 5.26 | -0.26 | -4.71% | 5.25 | 5.56 | 203759 | 10852 | 3.28% |
| 2025-04-25 | 5.61 | 5.52 | -0.07 | -1.25% | 5.50 | 5.68 | 157819 | 8760 | 2.54% |
| 2025-04-24 | 5.53 | 5.59 | 0.06 | 1.08% | 5.52 | 5.70 | 168056 | 9409 | 2.70% |