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 | 10.01 | 9.28 | -0.16 | -1.69% | 8.75 | 10.38 | 645125 | 62681 | 16.58% |
| 2025-07-31 | 9.44 | 9.44 | 0.86 | 10.02% | 9.44 | 9.44 | 52481 | 4954 | 1.35% |
| 2025-07-30 | 7.84 | 8.58 | 0.78 | 10.00% | 7.68 | 8.58 | 214397 | 17892 | 5.51% |
| 2025-07-29 | 7.18 | 7.80 | 0.71 | 10.01% | 7.02 | 7.80 | 111672 | 8377 | 2.87% |
| 2025-07-28 | 7.16 | 7.09 | -0.08 | -1.12% | 7.08 | 7.17 | 35704 | 2538 | 0.92% |
| 2025-07-25 | 7.10 | 7.17 | 0.07 | 0.99% | 7.04 | 7.19 | 44275 | 3160 | 1.14% |
| 2025-07-24 | 7.02 | 7.10 | 0.09 | 1.28% | 7.02 | 7.13 | 32980 | 2342 | 0.85% |
| 2025-07-23 | 7.10 | 7.01 | -0.09 | -1.27% | 7.01 | 7.12 | 33698 | 2378 | 0.87% |
| 2025-07-22 | 7.23 | 7.10 | -0.12 | -1.66% | 7.08 | 7.24 | 47831 | 3405 | 1.23% |
| 2025-07-21 | 7.13 | 7.22 | 0.12 | 1.69% | 7.09 | 7.24 | 71240 | 5112 | 1.83% |
| 2025-07-18 | 7.12 | 7.10 | 0.00 | 0.00% | 7.06 | 7.19 | 52134 | 3705 | 1.34% |
| 2025-07-17 | 7.14 | 7.10 | -0.03 | -0.42% | 7.06 | 7.17 | 44738 | 3180 | 1.15% |
| 2025-07-16 | 6.99 | 7.13 | 0.15 | 2.15% | 6.94 | 7.18 | 63130 | 4494 | 1.62% |
| 2025-07-15 | 7.10 | 6.98 | -0.23 | -3.19% | 6.88 | 7.18 | 70206 | 4896 | 1.80% |
| 2025-07-14 | 7.12 | 7.21 | 0.08 | 1.12% | 7.08 | 7.21 | 47497 | 3407 | 1.22% |
| 2025-07-11 | 7.14 | 7.13 | -0.01 | -0.14% | 7.03 | 7.16 | 36177 | 2571 | 0.93% |
| 2025-07-10 | 7.10 | 7.14 | 0.02 | 0.28% | 7.07 | 7.16 | 35056 | 2494 | 0.90% |
| 2025-07-09 | 7.12 | 7.12 | 0.01 | 0.14% | 7.10 | 7.21 | 35170 | 2514 | 0.90% |
| 2025-07-08 | 7.18 | 7.11 | -0.03 | -0.42% | 7.09 | 7.18 | 34082 | 2428 | 0.88% |
| 2025-07-07 | 7.03 | 7.14 | 0.10 | 1.42% | 7.02 | 7.20 | 48205 | 3443 | 1.24% |
| 2025-07-04 | 7.18 | 7.04 | -0.11 | -1.54% | 7.02 | 7.20 | 34546 | 2442 | 0.89% |
| 2025-07-03 | 7.17 | 7.15 | 0.01 | 0.14% | 7.12 | 7.19 | 31694 | 2265 | 0.81% |
| 2025-07-02 | 7.25 | 7.14 | -0.14 | -1.92% | 7.04 | 7.26 | 45229 | 3220 | 1.16% |
| 2025-07-01 | 7.34 | 7.38 | 0.04 | 0.54% | 7.20 | 7.38 | 58298 | 4244 | 1.50% |
| 2025-06-30 | 7.16 | 7.34 | 0.26 | 3.67% | 7.05 | 7.34 | 71043 | 5146 | 1.83% |
| 2025-06-27 | 7.05 | 7.08 | 0.06 | 0.85% | 6.96 | 7.08 | 38155 | 2683 | 0.98% |
| 2025-06-26 | 7.00 | 7.02 | 0.02 | 0.29% | 6.94 | 7.09 | 41815 | 2933 | 1.07% |
| 2025-06-25 | 6.98 | 7.00 | -0.01 | -0.14% | 6.93 | 7.10 | 50821 | 3550 | 1.31% |
| 2025-06-24 | 7.02 | 7.01 | 0.11 | 1.59% | 6.90 | 7.13 | 63373 | 4456 | 1.63% |
| 2025-06-23 | 6.82 | 6.90 | 0.08 | 1.17% | 6.75 | 6.92 | 54303 | 3733 | 1.40% |
| 2025-06-20 | 6.83 | 6.82 | -0.04 | -0.58% | 6.77 | 6.94 | 39522 | 2705 | 1.02% |
| 2025-06-19 | 7.06 | 6.86 | -0.20 | -2.83% | 6.83 | 7.08 | 58032 | 4022 | 1.49% |
| 2025-06-18 | 7.15 | 7.06 | -0.10 | -1.40% | 7.01 | 7.18 | 45520 | 3213 | 1.17% |
| 2025-06-17 | 7.23 | 7.16 | -0.08 | -1.10% | 7.10 | 7.30 | 52675 | 3775 | 1.35% |
| 2025-06-16 | 7.01 | 7.24 | 0.10 | 1.40% | 7.01 | 7.28 | 61641 | 4437 | 1.58% |
| 2025-06-13 | 7.37 | 7.14 | -0.26 | -3.51% | 7.13 | 7.37 | 91133 | 6562 | 2.34% |
| 2025-06-12 | 7.42 | 7.40 | 0.02 | 0.27% | 7.28 | 7.45 | 67774 | 4993 | 1.74% |
| 2025-06-11 | 7.38 | 7.38 | -0.01 | -0.14% | 7.25 | 7.44 | 76126 | 5598 | 1.96% |
| 2025-06-10 | 7.50 | 7.39 | -0.04 | -0.54% | 7.19 | 7.54 | 97788 | 7205 | 2.51% |
| 2025-06-09 | 7.18 | 7.43 | 0.25 | 3.48% | 7.06 | 7.44 | 116798 | 8534 | 3.00% |
| 2025-06-06 | 7.53 | 7.18 | -0.49 | -6.39% | 7.17 | 7.60 | 167077 | 12142 | 4.29% |
| 2025-06-05 | 7.46 | 7.67 | 0.14 | 1.86% | 7.38 | 8.15 | 200678 | 15624 | 5.10% |
| 2025-06-04 | 7.60 | 7.53 | 0.07 | 0.94% | 7.29 | 7.64 | 180353 | 13450 | 4.59% |
| 2025-06-03 | 7.55 | 7.46 | -0.50 | -6.28% | 7.32 | 7.80 | 211430 | 15840 | 5.38% |
| 2025-05-30 | 8.29 | 7.96 | -0.88 | -9.95% | 7.96 | 8.30 | 244118 | 19666 | 6.21% |
| 2025-05-29 | 8.37 | 8.84 | 0.67 | 8.20% | 7.82 | 8.99 | 494042 | 41292 | 12.57% |
| 2025-05-28 | 7.28 | 8.17 | 0.74 | 9.96% | 7.27 | 8.17 | 180405 | 14282 | 4.59% |
| 2025-05-27 | 7.20 | 7.43 | 0.28 | 3.92% | 7.08 | 7.60 | 289229 | 21214 | 7.24% |
| 2025-05-26 | 7.01 | 7.15 | -0.17 | -2.32% | 6.88 | 7.15 | 203616 | 14303 | 5.10% |
| 2025-05-23 | 7.65 | 7.32 | -0.26 | -3.43% | 7.07 | 7.88 | 365418 | 26628 | 9.15% |
| 2025-05-22 | 6.90 | 7.58 | 0.69 | 10.01% | 6.90 | 7.58 | 106214 | 7886 | 2.66% |
| 2025-05-21 | 7.00 | 6.89 | -0.13 | -1.85% | 6.86 | 7.16 | 226084 | 15778 | 5.66% |
| 2025-05-20 | 6.92 | 7.02 | -0.03 | -0.43% | 6.74 | 7.38 | 317756 | 22634 | 7.96% |
| 2025-05-19 | 7.12 | 7.05 | -0.42 | -5.62% | 6.86 | 7.42 | 381204 | 27205 | 9.55% |
| 2025-05-16 | 7.00 | 7.47 | 0.68 | 10.01% | 6.67 | 7.47 | 422986 | 30066 | 10.60% |
| 2025-05-15 | 6.17 | 6.79 | 0.62 | 10.05% | 6.17 | 6.79 | 126681 | 8250 | 3.17% |
| 2025-05-14 | 6.19 | 6.17 | -0.04 | -0.64% | 6.06 | 6.21 | 70818 | 4336 | 1.77% |
| 2025-05-13 | 6.05 | 6.21 | 0.19 | 3.16% | 6.05 | 6.27 | 102524 | 6340 | 2.57% |
| 2025-05-12 | 6.17 | 6.02 | 0.00 | 0.00% | 5.96 | 6.20 | 72728 | 4392 | 1.82% |
| 2025-05-09 | 5.99 | 6.02 | 0.01 | 0.17% | 5.99 | 6.14 | 89621 | 5421 | 2.24% |
| 2025-05-08 | 5.91 | 6.01 | 0.10 | 1.69% | 5.86 | 6.10 | 110232 | 6605 | 2.76% |
| 2025-05-07 | 6.00 | 5.91 | 0.01 | 0.17% | 5.86 | 6.12 | 175895 | 10489 | 4.41% |
| 2025-05-06 | 5.74 | 5.90 | 0.12 | 2.08% | 5.61 | 6.05 | 240862 | 14060 | 6.03% |
| 2025-04-30 | 5.50 | 5.78 | 0.53 | 10.10% | 5.47 | 5.78 | 65527 | 3751 | 1.64% |
| 2025-04-29 | 5.05 | 5.25 | 0.14 | 2.74% | 5.04 | 5.28 | 75387 | 3914 | 1.89% |
| 2025-04-28 | 5.20 | 5.11 | -0.09 | -1.73% | 5.04 | 5.32 | 69452 | 3566 | 1.74% |
| 2025-04-25 | 5.19 | 5.20 | -0.02 | -0.38% | 5.19 | 5.33 | 99940 | 5238 | 2.50% |
| 2025-04-24 | 5.20 | 5.22 | -0.55 | -9.53% | 5.20 | 5.43 | 218912 | 11581 | 5.48% |