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 | 8.11 | 8.11 | -0.11 | -1.34% | 8.05 | 8.37 | 217497 | 17806 | 5.94% |
| 2025-07-31 | 8.35 | 8.22 | -0.11 | -1.32% | 8.16 | 8.51 | 302269 | 25221 | 8.26% |
| 2025-07-30 | 7.84 | 8.33 | 0.48 | 6.11% | 7.80 | 8.80 | 415708 | 34813 | 11.36% |
| 2025-07-29 | 7.63 | 7.85 | 0.19 | 2.48% | 7.54 | 7.89 | 189156 | 14714 | 5.17% |
| 2025-07-28 | 7.58 | 7.66 | -0.02 | -0.26% | 7.56 | 7.77 | 138825 | 10602 | 3.79% |
| 2025-07-25 | 7.78 | 7.68 | -0.04 | -0.52% | 7.54 | 7.79 | 141692 | 10858 | 3.87% |
| 2025-07-24 | 7.64 | 7.72 | 0.06 | 0.78% | 7.60 | 7.88 | 191729 | 14843 | 5.24% |
| 2025-07-23 | 7.80 | 7.66 | -0.25 | -3.16% | 7.61 | 7.91 | 262915 | 20373 | 7.18% |
| 2025-07-22 | 8.01 | 7.91 | -0.16 | -1.98% | 7.86 | 8.28 | 285112 | 22900 | 7.79% |
| 2025-07-21 | 8.06 | 8.07 | -0.01 | -0.12% | 7.84 | 8.30 | 247554 | 19960 | 6.76% |
| 2025-07-18 | 7.80 | 8.08 | 0.25 | 3.19% | 7.65 | 8.09 | 243299 | 19145 | 6.65% |
| 2025-07-17 | 7.48 | 7.83 | 0.34 | 4.54% | 7.43 | 7.99 | 223836 | 17322 | 6.11% |
| 2025-07-16 | 7.37 | 7.49 | 0.09 | 1.22% | 7.17 | 7.57 | 187106 | 13829 | 5.11% |
| 2025-07-15 | 7.41 | 7.40 | -0.03 | -0.40% | 7.21 | 7.41 | 149478 | 10920 | 4.08% |
| 2025-07-14 | 7.18 | 7.43 | 0.26 | 3.63% | 7.07 | 7.64 | 247235 | 18269 | 6.75% |
| 2025-07-11 | 7.23 | 7.17 | -0.05 | -0.69% | 7.09 | 7.31 | 176163 | 12666 | 4.81% |
| 2025-07-10 | 6.82 | 7.22 | 0.40 | 5.87% | 6.77 | 7.26 | 219897 | 15492 | 6.01% |
| 2025-07-09 | 6.97 | 6.82 | -0.14 | -2.01% | 6.80 | 7.03 | 123623 | 8518 | 3.38% |
| 2025-07-08 | 6.78 | 6.96 | 0.21 | 3.11% | 6.73 | 7.14 | 225249 | 15689 | 6.15% |
| 2025-07-07 | 6.97 | 6.75 | -0.16 | -2.32% | 6.74 | 6.98 | 142688 | 9741 | 3.90% |
| 2025-07-04 | 6.75 | 6.91 | 0.12 | 1.77% | 6.65 | 6.94 | 179789 | 12219 | 4.91% |
| 2025-07-03 | 6.53 | 6.79 | 0.25 | 3.82% | 6.51 | 6.83 | 166056 | 11133 | 4.54% |
| 2025-07-02 | 6.59 | 6.54 | -0.11 | -1.65% | 6.47 | 6.69 | 124775 | 8179 | 3.41% |
| 2025-07-01 | 6.28 | 6.65 | 0.38 | 6.06% | 6.24 | 6.74 | 210949 | 13714 | 5.76% |
| 2025-06-30 | 6.18 | 6.27 | 0.09 | 1.46% | 6.14 | 6.33 | 86823 | 5426 | 2.37% |
| 2025-06-27 | 6.15 | 6.18 | 0.03 | 0.49% | 6.15 | 6.27 | 69587 | 4319 | 1.90% |
| 2025-06-26 | 6.30 | 6.15 | -0.21 | -3.30% | 6.08 | 6.34 | 112359 | 6940 | 3.07% |
| 2025-06-25 | 6.30 | 6.36 | 0.03 | 0.47% | 6.25 | 6.40 | 90938 | 5746 | 2.48% |
| 2025-06-24 | 6.31 | 6.33 | 0.03 | 0.48% | 6.28 | 6.40 | 96955 | 6145 | 2.65% |
| 2025-06-23 | 6.01 | 6.30 | 0.24 | 3.96% | 5.97 | 6.33 | 116263 | 7198 | 3.18% |
| 2025-06-20 | 6.18 | 6.06 | -0.05 | -0.82% | 6.05 | 6.24 | 80123 | 4899 | 2.19% |
| 2025-06-19 | 6.31 | 6.11 | -0.14 | -2.24% | 6.09 | 6.36 | 103943 | 6436 | 2.84% |
| 2025-06-18 | 6.35 | 6.25 | -0.13 | -2.04% | 6.20 | 6.42 | 113170 | 7098 | 3.09% |
| 2025-06-17 | 6.70 | 6.38 | -0.34 | -5.06% | 6.36 | 6.84 | 171793 | 11211 | 4.69% |
| 2025-06-16 | 6.77 | 6.72 | -0.01 | -0.15% | 6.63 | 6.90 | 134394 | 9080 | 3.67% |
| 2025-06-13 | 7.04 | 6.73 | -0.32 | -4.54% | 6.69 | 7.18 | 195379 | 13373 | 5.34% |
| 2025-06-12 | 6.81 | 7.05 | 0.25 | 3.68% | 6.76 | 7.09 | 220652 | 15287 | 6.03% |
| 2025-06-11 | 6.85 | 6.80 | -0.08 | -1.16% | 6.76 | 6.98 | 138312 | 9447 | 3.78% |
| 2025-06-10 | 6.95 | 6.88 | 0.00 | 0.00% | 6.70 | 7.15 | 271368 | 18617 | 7.41% |
| 2025-06-09 | 6.41 | 6.88 | 0.47 | 7.33% | 6.35 | 7.28 | 439977 | 30570 | 12.02% |
| 2025-06-06 | 6.44 | 6.41 | -0.04 | -0.62% | 6.28 | 6.56 | 129070 | 8239 | 3.53% |
| 2025-06-05 | 6.54 | 6.45 | -0.11 | -1.68% | 6.40 | 6.59 | 131701 | 8505 | 3.60% |
| 2025-06-04 | 6.40 | 6.56 | 0.16 | 2.50% | 6.37 | 6.67 | 220609 | 14382 | 6.03% |
| 2025-06-03 | 6.05 | 6.40 | 0.30 | 4.92% | 6.05 | 6.43 | 220313 | 13914 | 6.02% |
| 2025-05-30 | 6.15 | 6.10 | -0.05 | -0.81% | 6.08 | 6.34 | 166215 | 10227 | 4.54% |
| 2025-05-29 | 5.66 | 6.15 | 0.52 | 9.24% | 5.60 | 6.18 | 251562 | 15137 | 6.87% |
| 2025-05-28 | 5.75 | 5.63 | -0.13 | -2.26% | 5.59 | 5.80 | 86935 | 4923 | 2.37% |
| 2025-05-27 | 5.80 | 5.76 | -0.06 | -1.03% | 5.69 | 5.87 | 116366 | 6725 | 3.18% |
| 2025-05-26 | 6.10 | 5.82 | -0.25 | -4.12% | 5.74 | 6.15 | 199825 | 11765 | 5.46% |
| 2025-05-23 | 6.26 | 6.07 | -0.15 | -2.41% | 6.04 | 6.46 | 172627 | 10682 | 4.72% |
| 2025-05-22 | 6.47 | 6.22 | -0.10 | -1.58% | 6.20 | 6.63 | 221847 | 14035 | 6.06% |
| 2025-05-21 | 6.07 | 6.32 | 0.24 | 3.95% | 5.99 | 6.38 | 214960 | 13434 | 5.87% |
| 2025-05-20 | 6.34 | 6.08 | -0.25 | -3.95% | 6.02 | 6.53 | 217515 | 13518 | 5.94% |
| 2025-05-19 | 6.25 | 6.33 | 0.05 | 0.80% | 6.19 | 6.35 | 64960 | 4076 | 1.77% |
| 2025-05-16 | 6.23 | 6.28 | 0.05 | 0.80% | 6.20 | 6.30 | 53879 | 3372 | 1.47% |
| 2025-05-15 | 6.23 | 6.23 | -0.02 | -0.32% | 6.16 | 6.29 | 68889 | 4292 | 1.88% |
| 2025-05-14 | 6.32 | 6.25 | -0.07 | -1.11% | 6.23 | 6.41 | 83879 | 5283 | 2.29% |
| 2025-05-13 | 6.36 | 6.32 | 0.00 | 0.00% | 6.23 | 6.40 | 95339 | 6031 | 2.60% |
| 2025-05-12 | 6.34 | 6.32 | -0.04 | -0.63% | 6.15 | 6.37 | 149541 | 9337 | 4.09% |
| 2025-05-09 | 6.43 | 6.36 | -0.02 | -0.31% | 6.30 | 6.48 | 130492 | 8322 | 3.56% |
| 2025-05-08 | 6.13 | 6.38 | 0.24 | 3.91% | 6.12 | 6.70 | 200106 | 12838 | 5.47% |
| 2025-05-07 | 6.27 | 6.14 | -0.09 | -1.44% | 6.05 | 6.30 | 96578 | 5969 | 2.64% |
| 2025-05-06 | 6.18 | 6.23 | 0.05 | 0.81% | 6.11 | 6.24 | 102342 | 6327 | 2.80% |
| 2025-04-30 | 6.05 | 6.18 | 0.14 | 2.32% | 6.02 | 6.34 | 113876 | 7069 | 3.11% |
| 2025-04-29 | 6.00 | 6.04 | -0.01 | -0.17% | 6.00 | 6.13 | 58563 | 3549 | 1.60% |
| 2025-04-28 | 5.92 | 6.05 | 0.08 | 1.34% | 5.78 | 6.13 | 99920 | 5965 | 2.73% |
| 2025-04-25 | 6.16 | 5.97 | -0.16 | -2.61% | 5.92 | 6.16 | 127144 | 7628 | 3.47% |
| 2025-04-24 | 6.18 | 6.13 | 0.21 | 3.55% | 6.06 | 6.36 | 190154 | 11722 | 5.19% |