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 | 7.84 | 7.79 | -0.05 | -0.64% | 7.77 | 7.89 | 48682 | 3810 | 0.79% |
| 2025-07-31 | 7.94 | 7.84 | -0.10 | -1.26% | 7.80 | 7.98 | 60212 | 4731 | 0.97% |
| 2025-07-30 | 8.05 | 7.94 | -0.09 | -1.12% | 7.93 | 8.05 | 56760 | 4525 | 0.92% |
| 2025-07-29 | 8.23 | 8.03 | -0.20 | -2.43% | 8.01 | 8.23 | 97804 | 7911 | 1.58% |
| 2025-07-28 | 8.13 | 8.23 | 0.11 | 1.35% | 8.08 | 8.26 | 100832 | 8254 | 1.63% |
| 2025-07-25 | 7.96 | 8.12 | 0.20 | 2.53% | 7.94 | 8.17 | 103385 | 8364 | 1.67% |
| 2025-07-24 | 7.99 | 7.92 | 0.00 | 0.00% | 7.82 | 8.03 | 91771 | 7274 | 1.48% |
| 2025-07-23 | 8.17 | 7.92 | -0.51 | -6.05% | 7.91 | 8.36 | 185742 | 15031 | 3.00% |
| 2025-07-22 | 8.00 | 8.43 | 0.40 | 4.98% | 7.95 | 8.64 | 257083 | 21358 | 4.15% |
| 2025-07-21 | 8.18 | 8.03 | -0.10 | -1.23% | 7.85 | 8.28 | 186626 | 14947 | 3.02% |
| 2025-07-18 | 8.10 | 8.13 | 0.04 | 0.49% | 8.05 | 8.21 | 95653 | 7777 | 1.55% |
| 2025-07-17 | 7.94 | 8.09 | 0.15 | 1.89% | 7.88 | 8.13 | 144306 | 11568 | 2.33% |
| 2025-07-16 | 7.91 | 8.00 | 0.10 | 1.27% | 7.75 | 8.01 | 119650 | 9487 | 1.93% |
| 2025-07-15 | 7.70 | 7.90 | 0.25 | 3.27% | 7.69 | 8.29 | 247743 | 19541 | 4.00% |
| 2025-07-14 | 7.42 | 7.65 | 0.12 | 1.59% | 7.42 | 7.66 | 94591 | 7183 | 1.53% |
| 2025-07-11 | 7.62 | 7.53 | 0.10 | 1.35% | 7.38 | 7.79 | 137467 | 10338 | 2.22% |
| 2025-07-10 | 7.41 | 7.43 | 0.02 | 0.27% | 7.35 | 7.58 | 55663 | 4144 | 0.90% |
| 2025-07-09 | 7.45 | 7.41 | -0.05 | -0.67% | 7.39 | 7.50 | 41722 | 3098 | 0.67% |
| 2025-07-08 | 7.60 | 7.46 | -0.12 | -1.58% | 7.45 | 7.60 | 56041 | 4205 | 0.91% |
| 2025-07-07 | 7.39 | 7.58 | 0.18 | 2.43% | 7.35 | 7.61 | 80563 | 6058 | 1.30% |
| 2025-07-04 | 7.46 | 7.40 | -0.05 | -0.67% | 7.38 | 7.46 | 44015 | 3259 | 0.71% |
| 2025-07-03 | 7.46 | 7.45 | -0.02 | -0.27% | 7.32 | 7.48 | 71949 | 5318 | 1.16% |
| 2025-07-02 | 7.49 | 7.47 | -0.02 | -0.27% | 7.38 | 7.49 | 70318 | 5221 | 1.14% |
| 2025-07-01 | 7.32 | 7.49 | 0.18 | 2.46% | 7.20 | 7.64 | 156688 | 11650 | 2.53% |
| 2025-06-30 | 6.97 | 7.31 | 0.35 | 5.03% | 6.95 | 7.37 | 190975 | 13796 | 3.09% |
| 2025-06-27 | 6.84 | 6.96 | 0.10 | 1.46% | 6.80 | 7.04 | 71618 | 4985 | 1.16% |
| 2025-06-26 | 6.89 | 6.86 | -0.02 | -0.29% | 6.84 | 6.95 | 47654 | 3280 | 0.77% |
| 2025-06-25 | 6.90 | 6.88 | 0.00 | 0.00% | 6.77 | 6.91 | 81404 | 5568 | 1.32% |
| 2025-06-24 | 6.84 | 6.88 | 0.06 | 0.88% | 6.83 | 6.94 | 65449 | 4506 | 1.06% |
| 2025-06-23 | 6.70 | 6.82 | 0.08 | 1.19% | 6.64 | 6.82 | 42403 | 2862 | 0.69% |
| 2025-06-20 | 6.74 | 6.74 | -0.06 | -0.88% | 6.70 | 6.85 | 47292 | 3191 | 0.76% |
| 2025-06-19 | 6.87 | 6.80 | -0.04 | -0.58% | 6.72 | 6.87 | 60403 | 4102 | 0.98% |
| 2025-06-18 | 6.93 | 6.84 | -0.09 | -1.30% | 6.79 | 6.95 | 46821 | 3204 | 0.76% |
| 2025-06-17 | 6.99 | 6.93 | -0.02 | -0.29% | 6.89 | 6.99 | 39486 | 2732 | 0.64% |
| 2025-06-16 | 6.85 | 6.95 | 0.06 | 0.87% | 6.85 | 7.00 | 42189 | 2928 | 0.68% |
| 2025-06-13 | 7.06 | 6.89 | -0.15 | -2.13% | 6.89 | 7.09 | 56483 | 3932 | 0.91% |
| 2025-06-12 | 7.11 | 7.04 | -0.08 | -1.12% | 7.00 | 7.17 | 56213 | 3957 | 0.91% |
| 2025-06-11 | 7.09 | 7.12 | 0.05 | 0.71% | 7.08 | 7.19 | 61903 | 4420 | 1.00% |
| 2025-06-10 | 7.16 | 7.07 | -0.08 | -1.12% | 6.97 | 7.16 | 89700 | 6312 | 1.45% |
| 2025-06-09 | 7.08 | 7.15 | -0.01 | -0.14% | 7.08 | 7.23 | 76462 | 5471 | 1.24% |
| 2025-06-06 | 7.06 | 7.16 | 0.10 | 1.42% | 7.04 | 7.20 | 94562 | 6732 | 1.53% |
| 2025-06-05 | 7.13 | 7.06 | -0.09 | -1.26% | 7.01 | 7.15 | 113022 | 7973 | 1.83% |
| 2025-06-04 | 7.54 | 7.15 | -0.40 | -5.30% | 7.03 | 7.60 | 224733 | 16201 | 3.63% |
| 2025-06-03 | 7.64 | 7.55 | -0.09 | -1.18% | 7.50 | 7.65 | 59994 | 4529 | 0.97% |
| 2025-05-30 | 7.64 | 7.64 | -0.05 | -0.65% | 7.62 | 7.87 | 82722 | 6417 | 1.34% |
| 2025-05-29 | 7.53 | 7.69 | 0.18 | 2.40% | 7.46 | 7.71 | 60547 | 4591 | 0.98% |
| 2025-05-28 | 7.58 | 7.51 | -0.07 | -0.92% | 7.50 | 7.60 | 32849 | 2476 | 0.53% |
| 2025-05-27 | 7.60 | 7.58 | 0.02 | 0.26% | 7.51 | 7.76 | 72034 | 5506 | 1.16% |
| 2025-05-26 | 7.59 | 7.56 | 0.02 | 0.27% | 7.43 | 7.77 | 69312 | 5244 | 1.12% |
| 2025-05-23 | 7.60 | 7.54 | -0.05 | -0.66% | 7.50 | 7.68 | 58004 | 4409 | 0.94% |
| 2025-05-22 | 7.78 | 7.59 | -0.19 | -2.44% | 7.58 | 7.80 | 82661 | 6330 | 1.34% |
| 2025-05-21 | 7.90 | 7.78 | -0.12 | -1.52% | 7.73 | 7.94 | 92637 | 7241 | 1.50% |
| 2025-05-20 | 8.15 | 7.90 | -0.23 | -2.83% | 7.90 | 8.16 | 107075 | 8553 | 1.73% |
| 2025-05-19 | 8.00 | 8.13 | 0.08 | 0.99% | 7.93 | 8.20 | 90616 | 7325 | 1.46% |
| 2025-05-16 | 7.96 | 8.05 | 0.11 | 1.39% | 7.90 | 8.13 | 93351 | 7521 | 1.51% |
| 2025-05-15 | 8.17 | 7.94 | -0.31 | -3.76% | 7.85 | 8.25 | 158077 | 12561 | 2.55% |
| 2025-05-14 | 8.19 | 8.25 | -0.03 | -0.36% | 7.97 | 8.26 | 123815 | 10059 | 2.00% |
| 2025-05-13 | 8.16 | 8.28 | 0.13 | 1.60% | 8.15 | 8.48 | 146544 | 12165 | 2.37% |
| 2025-05-12 | 8.54 | 8.15 | -0.40 | -4.68% | 7.88 | 8.59 | 285996 | 23467 | 4.62% |
| 2025-05-09 | 8.33 | 8.55 | 0.27 | 3.26% | 8.23 | 8.64 | 159250 | 13462 | 2.57% |
| 2025-05-08 | 8.13 | 8.28 | -0.02 | -0.24% | 8.13 | 8.33 | 89338 | 7356 | 1.44% |
| 2025-05-07 | 8.11 | 8.30 | 0.23 | 2.85% | 8.02 | 8.37 | 149668 | 12272 | 2.42% |
| 2025-05-06 | 7.99 | 8.07 | 0.08 | 1.00% | 7.94 | 8.12 | 95977 | 7730 | 1.55% |
| 2025-04-30 | 7.89 | 7.99 | 0.10 | 1.27% | 7.89 | 8.09 | 87567 | 6992 | 1.41% |
| 2025-04-29 | 7.87 | 7.89 | 0.07 | 0.90% | 7.68 | 7.95 | 89859 | 7012 | 1.45% |
| 2025-04-28 | 8.02 | 7.82 | -0.23 | -2.86% | 7.75 | 8.09 | 104272 | 8198 | 1.68% |
| 2025-04-25 | 8.15 | 8.05 | -0.04 | -0.49% | 8.02 | 8.15 | 82225 | 6635 | 1.33% |
| 2025-04-24 | 7.93 | 8.09 | 0.07 | 0.87% | 7.93 | 8.24 | 107209 | 8686 | 1.73% |