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 | 7.88 | 7.95 | 0.09 | 1.15% | 7.86 | 8.07 | 93663 | 7472 | 1.55% |
| 2025-07-31 | 8.01 | 7.86 | -0.16 | -2.00% | 7.83 | 8.10 | 89050 | 7054 | 1.48% |
| 2025-07-30 | 7.98 | 8.02 | 0.04 | 0.50% | 7.97 | 8.15 | 103653 | 8330 | 1.72% |
| 2025-07-29 | 7.94 | 7.98 | 0.04 | 0.50% | 7.88 | 7.98 | 58460 | 4632 | 0.97% |
| 2025-07-28 | 8.00 | 7.94 | -0.02 | -0.25% | 7.92 | 8.01 | 54983 | 4367 | 0.91% |
| 2025-07-25 | 8.01 | 7.96 | -0.04 | -0.50% | 7.95 | 8.08 | 85491 | 6834 | 1.42% |
| 2025-07-24 | 7.86 | 8.00 | 0.14 | 1.78% | 7.86 | 8.01 | 99546 | 7924 | 1.65% |
| 2025-07-23 | 7.93 | 7.86 | -0.06 | -0.76% | 7.84 | 8.04 | 91850 | 7293 | 1.52% |
| 2025-07-22 | 7.84 | 7.92 | 0.06 | 0.76% | 7.81 | 7.92 | 71519 | 5623 | 1.19% |
| 2025-07-21 | 7.74 | 7.86 | 0.09 | 1.16% | 7.74 | 7.86 | 65132 | 5102 | 1.08% |
| 2025-07-18 | 7.74 | 7.77 | 0.03 | 0.39% | 7.69 | 7.79 | 54551 | 4222 | 0.90% |
| 2025-07-17 | 7.78 | 7.74 | -0.03 | -0.39% | 7.72 | 7.84 | 54526 | 4230 | 0.90% |
| 2025-07-16 | 7.65 | 7.77 | 0.13 | 1.70% | 7.63 | 7.77 | 80037 | 6183 | 1.33% |
| 2025-07-15 | 7.90 | 7.64 | -0.27 | -3.41% | 7.59 | 7.90 | 135013 | 10358 | 2.24% |
| 2025-07-14 | 7.89 | 7.91 | 0.04 | 0.51% | 7.87 | 7.93 | 56041 | 4430 | 0.93% |
| 2025-07-11 | 7.88 | 7.87 | -0.01 | -0.13% | 7.81 | 7.91 | 63470 | 4984 | 1.05% |
| 2025-07-10 | 7.84 | 7.88 | 0.08 | 1.03% | 7.80 | 7.90 | 74076 | 5819 | 1.23% |
| 2025-07-09 | 7.83 | 7.80 | -0.03 | -0.38% | 7.79 | 7.86 | 57220 | 4480 | 0.95% |
| 2025-07-08 | 7.81 | 7.83 | 0.05 | 0.64% | 7.78 | 7.84 | 50988 | 3983 | 0.84% |
| 2025-07-07 | 7.85 | 7.78 | -0.01 | -0.13% | 7.76 | 7.85 | 58885 | 4592 | 0.98% |
| 2025-07-04 | 7.84 | 7.79 | -0.02 | -0.26% | 7.78 | 7.96 | 90569 | 7132 | 1.50% |
| 2025-07-03 | 7.80 | 7.81 | -0.01 | -0.13% | 7.76 | 7.83 | 50024 | 3902 | 0.83% |
| 2025-07-02 | 7.88 | 7.82 | 0.03 | 0.39% | 7.77 | 7.96 | 78604 | 6167 | 1.30% |
| 2025-07-01 | 7.80 | 7.79 | -0.01 | -0.13% | 7.73 | 7.81 | 44778 | 3479 | 0.74% |
| 2025-06-30 | 7.78 | 7.80 | -0.02 | -0.26% | 7.77 | 7.83 | 52132 | 4061 | 0.86% |
| 2025-06-27 | 7.72 | 7.82 | 0.10 | 1.30% | 7.72 | 7.85 | 75292 | 5871 | 1.25% |
| 2025-06-26 | 7.76 | 7.72 | -0.06 | -0.77% | 7.70 | 7.79 | 58576 | 4539 | 0.97% |
| 2025-06-25 | 7.75 | 7.78 | 0.02 | 0.26% | 7.69 | 7.79 | 67496 | 5229 | 1.12% |
| 2025-06-24 | 7.59 | 7.76 | 0.02 | 0.26% | 7.57 | 7.77 | 83459 | 6445 | 1.38% |
| 2025-06-23 | 7.66 | 7.74 | 0.18 | 2.38% | 7.61 | 7.74 | 76199 | 5865 | 1.26% |
| 2025-06-20 | 7.55 | 7.56 | 0.04 | 0.53% | 7.51 | 7.64 | 56460 | 4282 | 0.94% |
| 2025-06-19 | 7.64 | 7.52 | -0.17 | -2.21% | 7.50 | 7.70 | 73205 | 5533 | 1.21% |
| 2025-06-18 | 7.87 | 7.69 | -0.19 | -2.41% | 7.66 | 7.87 | 75793 | 5852 | 1.26% |
| 2025-06-17 | 7.75 | 7.88 | 0.12 | 1.55% | 7.72 | 7.88 | 65543 | 5113 | 1.09% |
| 2025-06-16 | 7.70 | 7.76 | 0.04 | 0.52% | 7.68 | 7.78 | 48593 | 3762 | 0.81% |
| 2025-06-13 | 7.89 | 7.72 | -0.22 | -2.77% | 7.72 | 7.92 | 106773 | 8318 | 1.77% |
| 2025-06-12 | 8.00 | 7.94 | -0.12 | -1.49% | 7.88 | 8.04 | 114104 | 9049 | 1.89% |
| 2025-06-11 | 8.03 | 8.06 | 0.07 | 0.88% | 7.96 | 8.27 | 130802 | 10606 | 2.17% |
| 2025-06-10 | 8.10 | 8.04 | -0.07 | -0.86% | 7.88 | 8.12 | 118770 | 9510 | 1.97% |
| 2025-06-09 | 8.03 | 8.11 | 0.08 | 1.00% | 8.01 | 8.12 | 91977 | 7420 | 1.52% |
| 2025-06-06 | 8.01 | 8.03 | 0.01 | 0.12% | 7.98 | 8.06 | 80750 | 6471 | 1.34% |
| 2025-06-05 | 8.12 | 8.02 | -0.10 | -1.23% | 7.98 | 8.12 | 130283 | 10450 | 2.16% |
| 2025-06-04 | 8.26 | 8.12 | -0.18 | -2.17% | 8.04 | 8.28 | 160526 | 13020 | 2.66% |
| 2025-06-03 | 8.17 | 8.30 | 0.11 | 1.34% | 8.13 | 8.39 | 151552 | 12554 | 2.51% |
| 2025-05-30 | 8.28 | 8.19 | -0.11 | -1.33% | 8.17 | 8.43 | 154582 | 12747 | 2.56% |
| 2025-05-29 | 8.12 | 8.30 | 0.10 | 1.22% | 8.12 | 8.45 | 200302 | 16610 | 3.32% |
| 2025-05-28 | 8.16 | 8.20 | 0.01 | 0.12% | 8.14 | 8.50 | 259275 | 21519 | 4.30% |
| 2025-05-27 | 8.04 | 8.19 | 0.16 | 1.99% | 7.97 | 8.22 | 200146 | 16279 | 3.32% |
| 2025-05-26 | 7.91 | 8.03 | 0.12 | 1.52% | 7.87 | 8.05 | 97453 | 7783 | 1.61% |
| 2025-05-23 | 8.03 | 7.91 | -0.14 | -1.74% | 7.90 | 8.18 | 149498 | 11979 | 2.48% |
| 2025-05-22 | 8.07 | 8.05 | -0.07 | -0.86% | 8.02 | 8.17 | 121347 | 9801 | 2.01% |
| 2025-05-21 | 8.19 | 8.12 | -0.10 | -1.22% | 8.05 | 8.23 | 164339 | 13345 | 2.72% |
| 2025-05-20 | 8.20 | 8.22 | 0.00 | 0.00% | 8.11 | 8.23 | 190463 | 15550 | 3.16% |
| 2025-05-19 | 8.23 | 8.22 | -0.01 | -0.12% | 8.13 | 8.32 | 211584 | 17351 | 3.51% |
| 2025-05-16 | 8.55 | 8.23 | -0.32 | -3.74% | 8.18 | 8.56 | 345056 | 28543 | 5.72% |
| 2025-05-15 | 8.75 | 8.55 | 0.00 | 0.00% | 8.41 | 9.21 | 669837 | 58217 | 11.10% |
| 2025-05-14 | 7.75 | 8.55 | 0.78 | 10.04% | 7.72 | 8.55 | 523435 | 42913 | 8.67% |
| 2025-05-13 | 7.79 | 7.77 | 0.05 | 0.65% | 7.68 | 7.95 | 121670 | 9463 | 2.02% |
| 2025-05-12 | 7.79 | 7.72 | -0.02 | -0.26% | 7.66 | 7.82 | 114981 | 8871 | 1.91% |
| 2025-05-09 | 7.83 | 7.74 | -0.09 | -1.15% | 7.70 | 7.91 | 103954 | 8093 | 1.72% |
| 2025-05-08 | 7.87 | 7.83 | -0.06 | -0.76% | 7.79 | 7.91 | 104083 | 8163 | 1.72% |
| 2025-05-07 | 8.04 | 7.89 | 0.07 | 0.90% | 7.81 | 8.27 | 183455 | 14588 | 3.04% |
| 2025-05-06 | 7.53 | 7.82 | 0.37 | 4.97% | 7.51 | 7.82 | 177982 | 13740 | 2.95% |
| 2025-04-30 | 7.55 | 7.45 | -0.07 | -0.93% | 7.40 | 7.61 | 97085 | 7295 | 1.61% |
| 2025-04-29 | 7.48 | 7.52 | -0.16 | -2.08% | 7.31 | 7.57 | 95585 | 7159 | 1.58% |
| 2025-04-28 | 7.78 | 7.68 | -0.02 | -0.26% | 7.60 | 7.80 | 96197 | 7374 | 1.59% |
| 2025-04-25 | 7.58 | 7.70 | 0.09 | 1.18% | 7.58 | 7.75 | 120383 | 9248 | 1.99% |
| 2025-04-24 | 7.80 | 7.61 | -0.14 | -1.81% | 7.60 | 7.93 | 153544 | 11855 | 2.54% |