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 | 8.00 | 7.86 | -0.17 | -2.12% | 7.84 | 8.11 | 182365 | 14504 | 2.84% |
| 2025-07-31 | 8.09 | 8.03 | -0.01 | -0.12% | 7.97 | 8.29 | 234166 | 19029 | 3.65% |
| 2025-07-30 | 8.01 | 8.04 | 0.00 | 0.00% | 7.87 | 8.24 | 234569 | 18943 | 3.66% |
| 2025-07-29 | 7.88 | 8.04 | 0.21 | 2.68% | 7.72 | 8.14 | 253888 | 20249 | 3.96% |
| 2025-07-28 | 7.98 | 7.83 | -0.11 | -1.39% | 7.72 | 8.08 | 208193 | 16301 | 3.25% |
| 2025-07-25 | 8.06 | 7.94 | -0.16 | -1.98% | 7.81 | 8.12 | 262079 | 20788 | 4.09% |
| 2025-07-24 | 8.11 | 8.10 | 0.03 | 0.37% | 7.91 | 8.68 | 426145 | 35006 | 6.65% |
| 2025-07-23 | 7.48 | 8.07 | 0.64 | 8.61% | 7.36 | 8.32 | 438824 | 34364 | 6.84% |
| 2025-07-22 | 7.47 | 7.43 | -0.09 | -1.20% | 7.40 | 7.64 | 171276 | 12852 | 2.67% |
| 2025-07-21 | 7.35 | 7.52 | 0.22 | 3.01% | 7.29 | 7.68 | 228456 | 17102 | 3.56% |
| 2025-07-18 | 7.35 | 7.30 | 0.02 | 0.27% | 7.10 | 7.35 | 167838 | 12096 | 2.62% |
| 2025-07-17 | 7.09 | 7.28 | 0.18 | 2.54% | 7.06 | 7.28 | 186783 | 13460 | 2.91% |
| 2025-07-16 | 7.04 | 7.10 | 0.05 | 0.71% | 6.93 | 7.12 | 128150 | 8998 | 2.00% |
| 2025-07-15 | 7.23 | 7.05 | -0.24 | -3.29% | 6.87 | 7.26 | 262343 | 18386 | 4.09% |
| 2025-07-14 | 7.22 | 7.29 | 0.11 | 1.53% | 7.12 | 7.33 | 186261 | 13478 | 2.91% |
| 2025-07-11 | 7.13 | 7.18 | 0.04 | 0.56% | 6.97 | 7.26 | 247382 | 17616 | 3.86% |
| 2025-07-10 | 6.84 | 7.14 | 0.30 | 4.39% | 6.78 | 7.68 | 384947 | 27775 | 6.00% |
| 2025-07-09 | 6.70 | 6.84 | 0.11 | 1.63% | 6.61 | 6.94 | 212426 | 14384 | 3.31% |
| 2025-07-08 | 6.46 | 6.73 | 0.30 | 4.67% | 6.38 | 6.99 | 277044 | 18744 | 4.32% |
| 2025-07-07 | 6.47 | 6.43 | -0.03 | -0.46% | 6.39 | 6.56 | 126365 | 8169 | 1.97% |
| 2025-07-04 | 6.43 | 6.46 | 0.02 | 0.31% | 6.32 | 6.53 | 165848 | 10652 | 2.59% |
| 2025-07-03 | 6.24 | 6.44 | 0.22 | 3.54% | 6.19 | 6.50 | 219391 | 14037 | 3.42% |
| 2025-07-02 | 6.27 | 6.22 | -0.04 | -0.64% | 6.20 | 6.43 | 137237 | 8645 | 2.14% |
| 2025-07-01 | 6.21 | 6.26 | 0.06 | 0.97% | 6.10 | 6.28 | 169656 | 10518 | 2.65% |
| 2025-06-30 | 5.96 | 6.20 | 0.27 | 4.55% | 5.92 | 6.22 | 183173 | 11144 | 2.86% |
| 2025-06-27 | 5.87 | 5.93 | 0.05 | 0.85% | 5.87 | 6.02 | 91833 | 5483 | 1.43% |
| 2025-06-26 | 6.00 | 5.88 | -0.11 | -1.84% | 5.87 | 6.00 | 100032 | 5914 | 1.56% |
| 2025-06-25 | 6.00 | 5.99 | 0.00 | 0.00% | 5.91 | 6.02 | 83692 | 4984 | 1.31% |
| 2025-06-24 | 5.96 | 5.99 | 0.05 | 0.84% | 5.93 | 6.05 | 86473 | 5186 | 1.35% |
| 2025-06-23 | 5.83 | 5.94 | 0.09 | 1.54% | 5.77 | 5.96 | 75930 | 4456 | 1.18% |
| 2025-06-20 | 5.86 | 5.85 | -0.02 | -0.34% | 5.84 | 5.97 | 59534 | 3502 | 0.93% |
| 2025-06-19 | 5.88 | 5.87 | -0.01 | -0.17% | 5.83 | 6.01 | 113033 | 6673 | 1.76% |
| 2025-06-18 | 5.96 | 5.88 | -0.09 | -1.51% | 5.85 | 5.99 | 86207 | 5087 | 1.34% |
| 2025-06-17 | 6.06 | 5.97 | -0.08 | -1.32% | 5.92 | 6.20 | 135105 | 8171 | 2.11% |
| 2025-06-16 | 6.04 | 6.05 | 0.02 | 0.33% | 6.01 | 6.15 | 97981 | 5945 | 1.53% |
| 2025-06-13 | 6.20 | 6.03 | -0.19 | -3.05% | 6.02 | 6.38 | 201816 | 12431 | 3.15% |
| 2025-06-12 | 6.28 | 6.22 | -0.05 | -0.80% | 6.15 | 6.28 | 105511 | 6537 | 1.65% |
| 2025-06-11 | 6.48 | 6.27 | -0.10 | -1.57% | 6.24 | 6.52 | 150108 | 9534 | 2.34% |
| 2025-06-10 | 6.49 | 6.37 | -0.09 | -1.39% | 6.28 | 6.55 | 168681 | 10822 | 2.63% |
| 2025-06-09 | 6.25 | 6.46 | 0.24 | 3.86% | 6.23 | 6.59 | 185001 | 11954 | 2.89% |
| 2025-06-06 | 6.33 | 6.22 | -0.09 | -1.43% | 6.18 | 6.34 | 93647 | 5820 | 1.46% |
| 2025-06-05 | 6.35 | 6.31 | -0.05 | -0.79% | 6.21 | 6.40 | 118249 | 7411 | 1.84% |
| 2025-06-04 | 6.45 | 6.36 | 0.00 | 0.00% | 6.30 | 6.45 | 130489 | 8313 | 2.04% |
| 2025-06-03 | 6.09 | 6.36 | 0.21 | 3.41% | 6.09 | 6.37 | 158368 | 9976 | 2.47% |
| 2025-05-30 | 6.16 | 6.15 | -0.07 | -1.13% | 6.14 | 6.34 | 154584 | 9604 | 2.41% |
| 2025-05-29 | 5.95 | 6.22 | 0.24 | 4.01% | 5.92 | 6.31 | 152582 | 9447 | 2.38% |
| 2025-05-28 | 6.24 | 5.98 | -0.21 | -3.39% | 5.87 | 6.24 | 153719 | 9226 | 2.40% |
| 2025-05-27 | 6.12 | 6.19 | 0.06 | 0.98% | 6.02 | 6.31 | 152318 | 9388 | 2.38% |
| 2025-05-26 | 5.91 | 6.13 | 0.22 | 3.72% | 5.86 | 6.14 | 151011 | 9125 | 2.36% |
| 2025-05-23 | 6.02 | 5.91 | -0.12 | -1.99% | 5.90 | 6.20 | 197298 | 11974 | 3.08% |
| 2025-05-22 | 5.83 | 6.03 | 0.15 | 2.55% | 5.78 | 6.12 | 164289 | 9829 | 2.56% |
| 2025-05-21 | 5.80 | 5.88 | 0.07 | 1.20% | 5.76 | 5.99 | 116450 | 6849 | 1.82% |
| 2025-05-20 | 5.72 | 5.81 | 0.10 | 1.75% | 5.72 | 5.88 | 115669 | 6732 | 1.80% |
| 2025-05-19 | 5.80 | 5.71 | -0.09 | -1.55% | 5.66 | 5.82 | 75485 | 4298 | 1.18% |
| 2025-05-16 | 5.65 | 5.80 | 0.15 | 2.65% | 5.63 | 5.80 | 87482 | 5009 | 1.36% |
| 2025-05-15 | 5.75 | 5.65 | -0.12 | -2.08% | 5.60 | 5.87 | 118894 | 6786 | 1.85% |
| 2025-05-14 | 5.73 | 5.77 | 0.00 | 0.00% | 5.67 | 5.88 | 114371 | 6599 | 1.78% |
| 2025-05-13 | 5.74 | 5.77 | 0.07 | 1.23% | 5.67 | 5.79 | 80678 | 4622 | 1.26% |
| 2025-05-12 | 5.63 | 5.70 | 0.12 | 2.15% | 5.54 | 5.70 | 80831 | 4531 | 1.26% |
| 2025-05-09 | 5.78 | 5.58 | -0.23 | -3.96% | 5.56 | 5.80 | 115144 | 6468 | 1.80% |
| 2025-05-08 | 5.77 | 5.81 | 0.04 | 0.69% | 5.73 | 5.87 | 71310 | 4150 | 1.11% |
| 2025-05-07 | 5.96 | 5.77 | -0.11 | -1.87% | 5.70 | 5.98 | 99975 | 5816 | 1.56% |
| 2025-05-06 | 5.71 | 5.88 | 0.21 | 3.70% | 5.67 | 5.92 | 92849 | 5427 | 1.45% |
| 2025-04-30 | 5.64 | 5.67 | 0.01 | 0.18% | 5.63 | 5.74 | 61990 | 3518 | 0.97% |
| 2025-04-29 | 5.44 | 5.66 | 0.24 | 4.43% | 5.36 | 5.69 | 108135 | 6030 | 1.69% |
| 2025-04-28 | 5.48 | 5.42 | -0.06 | -1.09% | 5.34 | 5.55 | 102827 | 5585 | 1.60% |
| 2025-04-25 | 5.82 | 5.48 | -0.31 | -5.35% | 5.46 | 5.82 | 152365 | 8505 | 2.38% |
| 2025-04-24 | 5.83 | 5.79 | -0.04 | -0.69% | 5.66 | 5.91 | 122755 | 7096 | 1.91% |