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 | 7.75 | 7.58 | -0.19 | -2.45% | 7.57 | 7.75 | 148963 | 11365 | 2.48% |
| 2025-07-31 | 8.00 | 7.77 | -0.31 | -3.84% | 7.77 | 8.00 | 225868 | 17706 | 3.76% |
| 2025-07-30 | 7.91 | 8.08 | 0.03 | 0.37% | 7.75 | 8.20 | 401889 | 31886 | 6.69% |
| 2025-07-29 | 8.40 | 8.05 | 0.12 | 1.51% | 8.03 | 8.64 | 487831 | 40410 | 8.12% |
| 2025-07-28 | 7.90 | 7.93 | 0.05 | 0.63% | 7.87 | 7.95 | 76950 | 6090 | 1.28% |
| 2025-07-25 | 7.95 | 7.88 | -0.10 | -1.25% | 7.86 | 7.98 | 104761 | 8279 | 1.74% |
| 2025-07-24 | 7.88 | 7.98 | 0.10 | 1.27% | 7.85 | 7.99 | 110409 | 8778 | 1.84% |
| 2025-07-23 | 7.97 | 7.88 | -0.10 | -1.25% | 7.87 | 8.06 | 145728 | 11610 | 2.43% |
| 2025-07-22 | 8.08 | 7.98 | -0.10 | -1.24% | 7.95 | 8.08 | 125526 | 10021 | 2.09% |
| 2025-07-21 | 8.03 | 8.08 | 0.06 | 0.75% | 7.97 | 8.08 | 117630 | 9461 | 1.96% |
| 2025-07-18 | 8.09 | 8.02 | -0.06 | -0.74% | 7.95 | 8.10 | 125602 | 10055 | 2.09% |
| 2025-07-17 | 8.08 | 8.08 | 0.03 | 0.37% | 8.02 | 8.23 | 197720 | 16026 | 3.29% |
| 2025-07-16 | 7.91 | 8.05 | 0.17 | 2.16% | 7.84 | 8.08 | 160154 | 12810 | 2.67% |
| 2025-07-15 | 8.01 | 7.88 | -0.22 | -2.72% | 7.81 | 8.07 | 202940 | 16051 | 3.38% |
| 2025-07-14 | 8.11 | 8.10 | 0.01 | 0.12% | 8.04 | 8.15 | 104428 | 8466 | 1.74% |
| 2025-07-11 | 8.11 | 8.09 | -0.02 | -0.25% | 8.00 | 8.12 | 167226 | 13493 | 2.78% |
| 2025-07-10 | 8.21 | 8.11 | -0.15 | -1.82% | 8.11 | 8.26 | 191704 | 15613 | 3.19% |
| 2025-07-09 | 8.18 | 8.26 | -0.02 | -0.24% | 8.18 | 8.39 | 308985 | 25575 | 5.15% |
| 2025-07-08 | 8.13 | 8.28 | 0.13 | 1.60% | 8.12 | 8.65 | 396025 | 33129 | 6.60% |
| 2025-07-07 | 8.05 | 8.15 | 0.11 | 1.37% | 8.05 | 8.25 | 140164 | 11384 | 2.33% |
| 2025-07-04 | 8.15 | 8.04 | -0.11 | -1.35% | 8.02 | 8.17 | 179879 | 14528 | 3.00% |
| 2025-07-03 | 8.10 | 8.15 | 0.02 | 0.25% | 8.06 | 8.21 | 178209 | 14480 | 2.97% |
| 2025-07-02 | 8.20 | 8.13 | -0.11 | -1.33% | 8.10 | 8.30 | 246731 | 20179 | 4.11% |
| 2025-07-01 | 8.25 | 8.24 | 0.00 | 0.00% | 8.10 | 8.31 | 224518 | 18422 | 3.74% |
| 2025-06-30 | 8.15 | 8.24 | 0.09 | 1.10% | 8.05 | 8.25 | 235879 | 19213 | 3.93% |
| 2025-06-27 | 8.11 | 8.15 | 0.05 | 0.62% | 8.00 | 8.22 | 246635 | 20037 | 4.11% |
| 2025-06-26 | 7.95 | 8.10 | 0.04 | 0.50% | 7.90 | 8.24 | 335544 | 27124 | 5.59% |
| 2025-06-25 | 8.30 | 8.06 | -0.05 | -0.62% | 7.97 | 8.40 | 313618 | 25509 | 5.22% |
| 2025-06-24 | 8.09 | 8.11 | 0.06 | 0.75% | 8.03 | 8.17 | 235637 | 19113 | 3.92% |
| 2025-06-23 | 7.87 | 8.05 | 0.08 | 1.00% | 7.81 | 8.07 | 200946 | 16068 | 3.35% |
| 2025-06-20 | 8.08 | 7.97 | -0.11 | -1.36% | 7.88 | 8.14 | 266588 | 21269 | 4.44% |
| 2025-06-19 | 8.45 | 8.16 | -0.32 | -3.77% | 8.12 | 8.53 | 350047 | 28926 | 5.83% |
| 2025-06-18 | 8.93 | 8.48 | -0.61 | -6.71% | 8.35 | 8.99 | 519490 | 44557 | 8.65% |
| 2025-06-17 | 9.00 | 9.09 | 0.09 | 1.00% | 8.89 | 9.30 | 515499 | 46879 | 8.58% |
| 2025-06-16 | 8.92 | 9.00 | -0.10 | -1.10% | 8.64 | 9.12 | 452876 | 40392 | 7.54% |
| 2025-06-13 | 9.50 | 9.10 | -0.75 | -7.61% | 9.03 | 10.16 | 614676 | 58485 | 10.24% |
| 2025-06-12 | 9.63 | 9.85 | -0.50 | -4.83% | 9.36 | 10.55 | 876380 | 85493 | 14.59% |
| 2025-06-11 | 11.50 | 10.35 | -1.15 | -10.00% | 10.35 | 11.55 | 676536 | 72132 | 11.27% |
| 2025-06-10 | 11.60 | 11.50 | -0.55 | -4.56% | 10.85 | 12.34 | 1122592 | 131617 | 18.69% |
| 2025-06-09 | 10.45 | 12.05 | 1.10 | 10.05% | 10.42 | 12.05 | 891794 | 99410 | 14.85% |
| 2025-06-06 | 9.91 | 10.95 | 0.60 | 5.80% | 9.66 | 11.20 | 1185869 | 124571 | 19.75% |
| 2025-06-05 | 9.21 | 10.35 | 0.54 | 5.50% | 9.11 | 10.79 | 1242742 | 126285 | 20.70% |
| 2025-06-04 | 10.21 | 9.81 | 0.13 | 1.34% | 9.78 | 10.65 | 1215713 | 124913 | 20.25% |
| 2025-06-03 | 8.11 | 9.68 | 0.88 | 10.00% | 7.92 | 9.68 | 955456 | 80281 | 15.91% |
| 2025-05-30 | 9.31 | 8.80 | -0.51 | -5.48% | 8.76 | 10.20 | 1076805 | 102490 | 17.93% |
| 2025-05-29 | 9.31 | 9.31 | 0.85 | 10.05% | 9.31 | 9.31 | 198169 | 18449 | 3.30% |
| 2025-05-28 | 8.46 | 8.46 | 0.77 | 10.01% | 8.46 | 8.46 | 43248 | 3658 | 0.72% |
| 2025-05-27 | 7.69 | 7.69 | 0.70 | 10.01% | 7.69 | 7.69 | 53697 | 4129 | 0.89% |
| 2025-05-26 | 6.35 | 6.99 | 0.64 | 10.08% | 6.30 | 6.99 | 130395 | 8864 | 2.17% |
| 2025-05-23 | 6.36 | 6.35 | -0.01 | -0.16% | 6.31 | 6.57 | 96849 | 6225 | 1.61% |
| 2025-05-22 | 6.50 | 6.36 | -0.14 | -2.15% | 6.36 | 6.57 | 52859 | 3402 | 0.88% |
| 2025-05-21 | 6.56 | 6.50 | -0.05 | -0.76% | 6.47 | 6.64 | 66427 | 4334 | 1.11% |
| 2025-05-20 | 6.44 | 6.55 | 0.13 | 2.02% | 6.43 | 6.65 | 105232 | 6896 | 1.75% |
| 2025-05-19 | 6.22 | 6.42 | 0.16 | 2.56% | 6.22 | 6.43 | 74437 | 4727 | 1.24% |
| 2025-05-16 | 6.30 | 6.26 | -0.03 | -0.48% | 6.19 | 6.30 | 53638 | 3346 | 0.89% |
| 2025-05-15 | 6.20 | 6.29 | 0.08 | 1.29% | 6.15 | 6.30 | 74643 | 4674 | 1.24% |
| 2025-05-14 | 6.18 | 6.21 | 0.00 | 0.00% | 6.13 | 6.25 | 48918 | 3026 | 0.81% |
| 2025-05-13 | 6.27 | 6.21 | 0.00 | 0.00% | 6.16 | 6.29 | 50394 | 3135 | 0.84% |
| 2025-05-12 | 6.26 | 6.21 | -0.01 | -0.16% | 6.14 | 6.26 | 50511 | 3128 | 0.84% |
| 2025-05-09 | 6.27 | 6.22 | -0.05 | -0.80% | 6.15 | 6.28 | 42790 | 2655 | 0.71% |
| 2025-05-08 | 6.12 | 6.27 | 0.07 | 1.13% | 6.11 | 6.34 | 62747 | 3934 | 1.04% |
| 2025-05-07 | 6.18 | 6.20 | 0.07 | 1.14% | 6.12 | 6.30 | 58149 | 3603 | 0.97% |
| 2025-05-06 | 6.03 | 6.13 | 0.18 | 3.03% | 5.97 | 6.14 | 60150 | 3664 | 1.00% |
| 2025-04-30 | 5.92 | 5.95 | -0.02 | -0.34% | 5.92 | 6.10 | 65206 | 3924 | 1.09% |
| 2025-04-29 | 5.91 | 5.97 | 0.06 | 1.02% | 5.84 | 6.01 | 63490 | 3785 | 1.06% |
| 2025-04-28 | 6.17 | 5.91 | -0.39 | -6.19% | 5.88 | 6.24 | 127320 | 7626 | 2.12% |
| 2025-04-25 | 6.29 | 6.30 | -0.01 | -0.16% | 6.23 | 6.74 | 154126 | 9977 | 2.57% |
| 2025-04-24 | 6.27 | 6.31 | 0.01 | 0.16% | 6.22 | 6.40 | 68464 | 4319 | 1.14% |