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 | 8.04 | 8.18 | 0.16 | 2.00% | 8.02 | 8.20 | 51201 | 4157 | 2.01% |
| 2025-07-31 | 8.21 | 8.02 | -0.18 | -2.20% | 8.01 | 8.24 | 37983 | 3073 | 1.49% |
| 2025-07-30 | 8.25 | 8.20 | -0.05 | -0.61% | 8.11 | 8.30 | 44466 | 3634 | 1.74% |
| 2025-07-29 | 8.28 | 8.25 | -0.04 | -0.48% | 8.07 | 8.34 | 51440 | 4210 | 2.01% |
| 2025-07-28 | 8.28 | 8.29 | 0.06 | 0.73% | 8.14 | 8.32 | 40857 | 3373 | 1.60% |
| 2025-07-25 | 8.20 | 8.23 | 0.03 | 0.37% | 8.11 | 8.25 | 28408 | 2332 | 1.11% |
| 2025-07-24 | 8.10 | 8.20 | 0.10 | 1.23% | 8.09 | 8.25 | 33567 | 2750 | 1.31% |
| 2025-07-23 | 8.13 | 8.10 | -0.04 | -0.49% | 8.09 | 8.24 | 35804 | 2918 | 1.40% |
| 2025-07-22 | 8.13 | 8.14 | 0.01 | 0.12% | 8.05 | 8.17 | 33424 | 2712 | 1.31% |
| 2025-07-21 | 8.02 | 8.13 | 0.20 | 2.52% | 7.98 | 8.34 | 71780 | 5854 | 2.81% |
| 2025-07-18 | 7.96 | 7.93 | 0.00 | 0.00% | 7.87 | 7.97 | 25525 | 2019 | 1.00% |
| 2025-07-17 | 7.97 | 7.93 | -0.02 | -0.25% | 7.92 | 8.03 | 23061 | 1835 | 0.90% |
| 2025-07-16 | 7.92 | 7.95 | 0.02 | 0.25% | 7.91 | 8.00 | 35541 | 2826 | 1.39% |
| 2025-07-15 | 8.15 | 7.93 | -0.18 | -2.22% | 7.82 | 8.15 | 50897 | 4035 | 1.99% |
| 2025-07-14 | 7.98 | 8.11 | 0.22 | 2.79% | 7.91 | 8.12 | 51547 | 4143 | 2.02% |
| 2025-07-11 | 8.08 | 7.89 | -0.16 | -1.99% | 7.89 | 8.10 | 39935 | 3178 | 1.56% |
| 2025-07-10 | 8.00 | 8.05 | 0.05 | 0.63% | 7.90 | 8.05 | 37839 | 3021 | 1.48% |
| 2025-07-09 | 7.99 | 8.00 | 0.04 | 0.50% | 7.95 | 8.08 | 36329 | 2909 | 1.42% |
| 2025-07-08 | 7.99 | 7.96 | 0.01 | 0.13% | 7.91 | 8.04 | 38815 | 3094 | 1.52% |
| 2025-07-07 | 7.76 | 7.95 | 0.15 | 1.92% | 7.76 | 7.98 | 34595 | 2738 | 1.35% |
| 2025-07-04 | 7.95 | 7.80 | -0.13 | -1.64% | 7.77 | 7.95 | 29160 | 2282 | 1.14% |
| 2025-07-03 | 7.88 | 7.93 | 0.05 | 0.63% | 7.82 | 7.94 | 29243 | 2305 | 1.15% |
| 2025-07-02 | 7.85 | 7.88 | 0.08 | 1.03% | 7.78 | 7.88 | 34980 | 2738 | 1.37% |
| 2025-07-01 | 7.83 | 7.80 | -0.01 | -0.13% | 7.72 | 7.85 | 40403 | 3145 | 1.58% |
| 2025-06-30 | 7.80 | 7.81 | 0.03 | 0.39% | 7.69 | 7.84 | 39263 | 3050 | 1.54% |
| 2025-06-27 | 7.74 | 7.78 | 0.11 | 1.43% | 7.69 | 7.81 | 43182 | 3355 | 1.69% |
| 2025-06-26 | 7.65 | 7.67 | 0.05 | 0.66% | 7.59 | 7.68 | 29058 | 2220 | 1.14% |
| 2025-06-25 | 7.68 | 7.62 | -0.04 | -0.52% | 7.56 | 7.79 | 66681 | 5116 | 2.61% |
| 2025-06-24 | 7.50 | 7.66 | 0.18 | 2.41% | 7.44 | 7.68 | 37144 | 2818 | 1.45% |
| 2025-06-23 | 7.11 | 7.48 | 0.23 | 3.17% | 7.11 | 7.48 | 37024 | 2730 | 1.45% |
| 2025-06-20 | 7.28 | 7.25 | -0.08 | -1.09% | 7.23 | 7.46 | 29432 | 2156 | 1.15% |
| 2025-06-19 | 7.41 | 7.33 | -0.07 | -0.95% | 7.28 | 7.43 | 54622 | 4011 | 2.14% |
| 2025-06-18 | 7.40 | 7.40 | -0.01 | -0.13% | 7.35 | 7.53 | 42467 | 3143 | 1.66% |
| 2025-06-17 | 7.50 | 7.41 | -0.09 | -1.20% | 7.36 | 7.55 | 36459 | 2702 | 1.43% |
| 2025-06-16 | 7.42 | 7.50 | 0.12 | 1.63% | 7.35 | 7.56 | 46954 | 3516 | 1.84% |
| 2025-06-13 | 7.49 | 7.38 | -0.18 | -2.38% | 7.34 | 7.59 | 42008 | 3113 | 1.65% |
| 2025-06-12 | 7.53 | 7.56 | 0.06 | 0.80% | 7.46 | 7.56 | 33965 | 2554 | 1.33% |
| 2025-06-11 | 7.49 | 7.50 | 0.00 | 0.00% | 7.48 | 7.58 | 32811 | 2472 | 1.29% |
| 2025-06-10 | 7.60 | 7.50 | -0.08 | -1.06% | 7.42 | 7.63 | 44347 | 3338 | 1.74% |
| 2025-06-09 | 7.65 | 7.58 | -0.05 | -0.66% | 7.52 | 7.65 | 47695 | 3608 | 1.87% |
| 2025-06-06 | 7.47 | 7.63 | 0.18 | 2.42% | 7.40 | 7.67 | 47574 | 3594 | 1.86% |
| 2025-06-05 | 7.53 | 7.45 | -0.06 | -0.80% | 7.40 | 7.57 | 35895 | 2686 | 1.41% |
| 2025-06-04 | 7.40 | 7.51 | 0.06 | 0.81% | 7.40 | 7.52 | 35862 | 2677 | 1.40% |
| 2025-06-03 | 7.37 | 7.45 | 0.00 | 0.00% | 7.35 | 7.49 | 38064 | 2825 | 1.49% |
| 2025-05-30 | 7.60 | 7.45 | -0.08 | -1.06% | 7.39 | 7.61 | 41147 | 3071 | 1.61% |
| 2025-05-29 | 7.39 | 7.53 | 0.11 | 1.48% | 7.34 | 7.53 | 39574 | 2961 | 1.55% |
| 2025-05-28 | 7.39 | 7.42 | 0.03 | 0.41% | 7.31 | 7.49 | 33598 | 2481 | 1.32% |
| 2025-05-27 | 7.33 | 7.39 | 0.08 | 1.09% | 7.23 | 7.40 | 38383 | 2816 | 1.50% |
| 2025-05-26 | 7.16 | 7.31 | 0.09 | 1.25% | 7.16 | 7.35 | 32685 | 2380 | 1.28% |
| 2025-05-23 | 7.17 | 7.22 | 0.05 | 0.70% | 7.10 | 7.37 | 49674 | 3588 | 1.95% |
| 2025-05-22 | 7.37 | 7.17 | -0.19 | -2.58% | 7.15 | 7.39 | 45222 | 3274 | 1.77% |
| 2025-05-21 | 7.44 | 7.36 | -0.10 | -1.34% | 7.26 | 7.47 | 40733 | 2991 | 1.60% |
| 2025-05-20 | 7.32 | 7.46 | 0.14 | 1.91% | 7.25 | 7.60 | 56422 | 4184 | 2.21% |
| 2025-05-19 | 7.20 | 7.32 | 0.13 | 1.81% | 7.19 | 7.36 | 39497 | 2878 | 1.55% |
| 2025-05-16 | 7.15 | 7.19 | 0.03 | 0.42% | 7.11 | 7.23 | 33136 | 2379 | 1.30% |
| 2025-05-15 | 7.15 | 7.16 | 0.03 | 0.42% | 7.06 | 7.20 | 29677 | 2118 | 1.16% |
| 2025-05-14 | 7.10 | 7.13 | 0.03 | 0.42% | 7.03 | 7.29 | 57065 | 4088 | 2.24% |
| 2025-05-13 | 7.10 | 7.10 | 0.01 | 0.14% | 7.05 | 7.21 | 28936 | 2059 | 1.13% |
| 2025-05-12 | 7.13 | 7.09 | -0.03 | -0.42% | 7.04 | 7.17 | 29473 | 2087 | 1.15% |
| 2025-05-09 | 7.09 | 7.12 | 0.03 | 0.42% | 7.05 | 7.17 | 42953 | 3052 | 1.68% |
| 2025-05-08 | 7.00 | 7.09 | 0.09 | 1.29% | 6.91 | 7.12 | 38121 | 2692 | 1.49% |
| 2025-05-07 | 6.99 | 7.00 | 0.02 | 0.29% | 6.94 | 7.18 | 54664 | 3852 | 2.14% |
| 2025-05-06 | 6.90 | 6.98 | 0.14 | 2.05% | 6.90 | 7.10 | 59153 | 4136 | 2.32% |
| 2025-04-30 | 6.80 | 6.84 | 0.05 | 0.74% | 6.74 | 6.89 | 40317 | 2753 | 1.58% |
| 2025-04-29 | 6.57 | 6.79 | 0.15 | 2.26% | 6.57 | 6.82 | 47514 | 3211 | 1.86% |
| 2025-04-28 | 6.73 | 6.64 | -0.09 | -1.34% | 6.60 | 6.76 | 27982 | 1860 | 1.10% |
| 2025-04-25 | 6.77 | 6.73 | 0.03 | 0.45% | 6.69 | 6.81 | 24146 | 1630 | 0.95% |
| 2025-04-24 | 6.75 | 6.70 | -0.10 | -1.47% | 6.67 | 6.81 | 26459 | 1783 | 1.04% |