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 | 7.81 | 7.77 | -0.05 | -0.64% | 7.72 | 7.88 | 105320 | 8193 | 1.82% |
| 2025-07-31 | 7.90 | 7.82 | -0.09 | -1.14% | 7.79 | 7.97 | 152646 | 12026 | 2.64% |
| 2025-07-30 | 7.99 | 7.91 | -0.08 | -1.00% | 7.81 | 8.00 | 130717 | 10347 | 2.26% |
| 2025-07-29 | 7.92 | 7.99 | 0.06 | 0.76% | 7.89 | 8.03 | 128082 | 10207 | 2.22% |
| 2025-07-28 | 8.04 | 7.93 | -0.11 | -1.37% | 7.91 | 8.05 | 160362 | 12767 | 2.78% |
| 2025-07-25 | 7.87 | 8.04 | 0.16 | 2.03% | 7.80 | 8.08 | 206598 | 16390 | 3.58% |
| 2025-07-24 | 7.69 | 7.88 | 0.18 | 2.34% | 7.67 | 7.89 | 166622 | 13009 | 2.88% |
| 2025-07-23 | 7.70 | 7.70 | -0.01 | -0.13% | 7.66 | 7.77 | 121978 | 9405 | 2.11% |
| 2025-07-22 | 7.68 | 7.71 | 0.03 | 0.39% | 7.64 | 7.76 | 117984 | 9089 | 2.04% |
| 2025-07-21 | 7.62 | 7.68 | 0.05 | 0.66% | 7.61 | 7.69 | 92382 | 7078 | 1.60% |
| 2025-07-18 | 7.71 | 7.63 | -0.05 | -0.65% | 7.59 | 7.71 | 88741 | 6772 | 1.54% |
| 2025-07-17 | 7.62 | 7.68 | 0.06 | 0.79% | 7.57 | 7.68 | 85562 | 6536 | 1.48% |
| 2025-07-16 | 7.55 | 7.62 | 0.03 | 0.40% | 7.55 | 7.68 | 66501 | 5069 | 1.15% |
| 2025-07-15 | 7.62 | 7.59 | -0.06 | -0.78% | 7.44 | 7.68 | 94372 | 7137 | 1.63% |
| 2025-07-14 | 7.74 | 7.65 | -0.01 | -0.13% | 7.64 | 7.74 | 85414 | 6569 | 1.48% |
| 2025-07-11 | 7.59 | 7.66 | 0.09 | 1.19% | 7.53 | 7.67 | 102276 | 7791 | 1.77% |
| 2025-07-10 | 7.55 | 7.57 | -0.01 | -0.13% | 7.52 | 7.60 | 65182 | 4930 | 1.13% |
| 2025-07-09 | 7.62 | 7.58 | -0.05 | -0.66% | 7.56 | 7.62 | 80041 | 6074 | 1.39% |
| 2025-07-08 | 7.53 | 7.63 | 0.10 | 1.33% | 7.51 | 7.65 | 83935 | 6391 | 1.45% |
| 2025-07-07 | 7.54 | 7.53 | -0.04 | -0.53% | 7.51 | 7.60 | 66312 | 4998 | 1.15% |
| 2025-07-04 | 7.61 | 7.57 | -0.07 | -0.92% | 7.51 | 7.66 | 106803 | 8084 | 1.85% |
| 2025-07-03 | 7.63 | 7.64 | 0.01 | 0.13% | 7.58 | 7.68 | 76887 | 5868 | 1.33% |
| 2025-07-02 | 7.82 | 7.63 | -0.22 | -2.80% | 7.60 | 7.82 | 134629 | 10314 | 2.33% |
| 2025-07-01 | 7.74 | 7.85 | 0.11 | 1.42% | 7.67 | 7.93 | 177501 | 13880 | 3.07% |
| 2025-06-30 | 7.70 | 7.74 | 0.08 | 1.04% | 7.69 | 7.82 | 113864 | 8825 | 1.97% |
| 2025-06-27 | 7.71 | 7.66 | 0.04 | 0.52% | 7.62 | 7.74 | 118542 | 9091 | 2.05% |
| 2025-06-26 | 7.72 | 7.62 | -0.05 | -0.65% | 7.60 | 7.72 | 134120 | 10269 | 2.32% |
| 2025-06-25 | 7.64 | 7.67 | 0.04 | 0.52% | 7.54 | 7.70 | 142568 | 10869 | 2.47% |
| 2025-06-24 | 7.48 | 7.63 | 0.15 | 2.01% | 7.46 | 7.65 | 126995 | 9609 | 2.20% |
| 2025-06-23 | 7.28 | 7.48 | 0.17 | 2.33% | 7.25 | 7.52 | 119442 | 8886 | 2.07% |
| 2025-06-20 | 7.38 | 7.31 | -0.07 | -0.95% | 7.30 | 7.50 | 88274 | 6511 | 1.53% |
| 2025-06-19 | 7.45 | 7.38 | -0.04 | -0.54% | 7.34 | 7.55 | 119840 | 8887 | 2.07% |
| 2025-06-18 | 7.40 | 7.42 | 0.00 | 0.00% | 7.40 | 7.59 | 136818 | 10237 | 2.37% |
| 2025-06-17 | 7.55 | 7.42 | -0.12 | -1.59% | 7.38 | 7.58 | 118368 | 8805 | 2.05% |
| 2025-06-16 | 7.62 | 7.54 | -0.06 | -0.79% | 7.52 | 7.75 | 170405 | 12934 | 2.95% |
| 2025-06-13 | 7.59 | 7.60 | -0.02 | -0.26% | 7.53 | 7.98 | 543055 | 42166 | 9.40% |
| 2025-06-12 | 7.40 | 7.62 | 0.23 | 3.11% | 7.35 | 7.63 | 246605 | 18620 | 4.27% |
| 2025-06-11 | 7.39 | 7.39 | -0.01 | -0.14% | 7.39 | 7.48 | 79375 | 5905 | 1.37% |
| 2025-06-10 | 7.52 | 7.40 | -0.12 | -1.60% | 7.32 | 7.52 | 98171 | 7284 | 1.70% |
| 2025-06-09 | 7.48 | 7.52 | 0.03 | 0.40% | 7.47 | 7.55 | 92301 | 6941 | 1.60% |
| 2025-06-06 | 7.42 | 7.49 | 0.01 | 0.13% | 7.42 | 7.53 | 103830 | 7747 | 1.80% |
| 2025-06-05 | 7.58 | 7.48 | -0.04 | -0.53% | 7.40 | 7.59 | 121702 | 9064 | 2.11% |
| 2025-06-04 | 7.58 | 7.52 | 0.00 | 0.00% | 7.47 | 7.64 | 173854 | 13102 | 3.01% |
| 2025-06-03 | 7.18 | 7.52 | 0.56 | 8.05% | 7.13 | 7.68 | 507553 | 38112 | 8.79% |
| 2025-05-30 | 7.08 | 6.96 | -0.08 | -1.14% | 6.92 | 7.08 | 78504 | 5469 | 1.36% |
| 2025-05-29 | 6.89 | 7.04 | 0.15 | 2.18% | 6.89 | 7.05 | 87362 | 6112 | 1.51% |
| 2025-05-28 | 6.98 | 6.89 | -0.09 | -1.29% | 6.87 | 7.00 | 53326 | 3688 | 0.92% |
| 2025-05-27 | 7.01 | 6.98 | -0.02 | -0.29% | 6.90 | 7.02 | 57070 | 3969 | 0.99% |
| 2025-05-26 | 6.90 | 7.00 | 0.07 | 1.01% | 6.90 | 7.04 | 56554 | 3958 | 0.98% |
| 2025-05-23 | 7.07 | 6.93 | -0.13 | -1.84% | 6.92 | 7.09 | 82885 | 5812 | 1.43% |
| 2025-05-22 | 7.09 | 7.06 | -0.03 | -0.42% | 7.04 | 7.20 | 62253 | 4414 | 1.08% |
| 2025-05-21 | 7.18 | 7.09 | -0.11 | -1.53% | 7.09 | 7.19 | 65066 | 4632 | 1.13% |
| 2025-05-20 | 7.18 | 7.20 | 0.03 | 0.42% | 7.11 | 7.22 | 54901 | 3939 | 0.95% |
| 2025-05-19 | 7.12 | 7.17 | 0.08 | 1.13% | 7.02 | 7.18 | 72976 | 5188 | 1.26% |
| 2025-05-16 | 7.13 | 7.09 | -0.02 | -0.28% | 7.09 | 7.19 | 55742 | 3973 | 0.96% |
| 2025-05-15 | 7.25 | 7.11 | -0.16 | -2.20% | 7.09 | 7.30 | 72885 | 5218 | 1.26% |
| 2025-05-14 | 7.34 | 7.27 | -0.05 | -0.68% | 7.20 | 7.36 | 91309 | 6640 | 1.58% |
| 2025-05-13 | 7.48 | 7.32 | -0.07 | -0.95% | 7.28 | 7.53 | 109756 | 8081 | 1.90% |
| 2025-05-12 | 7.29 | 7.39 | 0.16 | 2.21% | 7.26 | 7.42 | 90091 | 6622 | 1.56% |
| 2025-05-09 | 7.42 | 7.23 | -0.17 | -2.30% | 7.23 | 7.42 | 122265 | 8901 | 2.12% |
| 2025-05-08 | 7.19 | 7.40 | 0.21 | 2.92% | 7.14 | 7.65 | 239653 | 17736 | 4.15% |
| 2025-05-07 | 7.19 | 7.19 | 0.06 | 0.84% | 7.08 | 7.30 | 149956 | 10743 | 2.60% |
| 2025-05-06 | 6.83 | 7.13 | 0.34 | 5.01% | 6.83 | 7.15 | 225098 | 15835 | 3.90% |
| 2025-04-30 | 7.10 | 6.79 | -0.31 | -4.37% | 6.71 | 7.11 | 276842 | 18974 | 4.79% |
| 2025-04-29 | 7.12 | 7.10 | -0.04 | -0.56% | 7.05 | 7.19 | 54465 | 3886 | 0.94% |
| 2025-04-28 | 7.29 | 7.14 | -0.13 | -1.79% | 7.12 | 7.29 | 56993 | 4087 | 0.99% |
| 2025-04-25 | 7.20 | 7.27 | 0.02 | 0.28% | 7.17 | 7.31 | 56562 | 4102 | 0.98% |
| 2025-04-24 | 7.34 | 7.25 | -0.05 | -0.68% | 7.20 | 7.35 | 73001 | 5293 | 1.26% |