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 | 8.13 | 8.27 | 0.09 | 1.10% | 8.13 | 8.32 | 34712 | 2866 | 0.83% |
| 2025-07-31 | 8.15 | 8.18 | 0.01 | 0.12% | 8.13 | 8.31 | 63374 | 5214 | 1.51% |
| 2025-07-30 | 8.40 | 8.17 | -0.28 | -3.31% | 8.11 | 8.44 | 99660 | 8184 | 2.37% |
| 2025-07-29 | 8.49 | 8.45 | -0.04 | -0.47% | 8.37 | 8.52 | 37699 | 3180 | 0.90% |
| 2025-07-28 | 8.35 | 8.49 | 0.18 | 2.17% | 8.30 | 8.50 | 45689 | 3836 | 1.09% |
| 2025-07-25 | 8.38 | 8.31 | -0.05 | -0.60% | 8.25 | 8.39 | 31410 | 2609 | 0.75% |
| 2025-07-24 | 8.31 | 8.36 | 0.09 | 1.09% | 8.31 | 8.39 | 32738 | 2732 | 0.78% |
| 2025-07-23 | 8.29 | 8.27 | 0.00 | 0.00% | 8.20 | 8.40 | 40712 | 3385 | 0.97% |
| 2025-07-22 | 8.30 | 8.27 | -0.03 | -0.36% | 8.19 | 8.36 | 40712 | 3358 | 0.97% |
| 2025-07-21 | 8.25 | 8.30 | 0.09 | 1.10% | 8.13 | 8.32 | 51627 | 4247 | 1.23% |
| 2025-07-18 | 8.10 | 8.21 | 0.13 | 1.61% | 8.06 | 8.35 | 74451 | 6116 | 1.77% |
| 2025-07-17 | 7.96 | 8.08 | 0.15 | 1.89% | 7.91 | 8.11 | 38375 | 3082 | 0.91% |
| 2025-07-16 | 7.97 | 7.93 | 0.01 | 0.13% | 7.88 | 8.01 | 29898 | 2373 | 0.71% |
| 2025-07-15 | 8.02 | 7.92 | -0.06 | -0.75% | 7.86 | 8.04 | 31636 | 2512 | 0.75% |
| 2025-07-14 | 7.94 | 7.98 | 0.02 | 0.25% | 7.93 | 8.02 | 23116 | 1842 | 0.55% |
| 2025-07-11 | 7.99 | 7.96 | 0.01 | 0.13% | 7.87 | 7.99 | 32772 | 2597 | 0.78% |
| 2025-07-10 | 8.02 | 7.95 | -0.08 | -1.00% | 7.93 | 8.06 | 31861 | 2543 | 0.76% |
| 2025-07-09 | 8.02 | 8.03 | -0.03 | -0.37% | 7.97 | 8.15 | 45648 | 3674 | 1.09% |
| 2025-07-08 | 7.85 | 8.06 | 0.22 | 2.81% | 7.83 | 8.08 | 48839 | 3886 | 1.16% |
| 2025-07-07 | 7.70 | 7.84 | 0.16 | 2.08% | 7.67 | 7.85 | 37992 | 2957 | 0.90% |
| 2025-07-04 | 7.83 | 7.68 | -0.16 | -2.04% | 7.61 | 7.85 | 32147 | 2486 | 0.77% |
| 2025-07-03 | 7.83 | 7.84 | 0.02 | 0.26% | 7.68 | 7.85 | 38658 | 3003 | 0.92% |
| 2025-07-02 | 7.81 | 7.82 | -0.01 | -0.13% | 7.68 | 7.83 | 33117 | 2568 | 0.79% |
| 2025-07-01 | 7.75 | 7.83 | 0.12 | 1.56% | 7.68 | 7.86 | 53825 | 4196 | 1.28% |
| 2025-06-30 | 7.51 | 7.71 | 0.21 | 2.80% | 7.48 | 7.73 | 49339 | 3760 | 1.17% |
| 2025-06-27 | 7.51 | 7.50 | 0.03 | 0.40% | 7.47 | 7.54 | 24865 | 1864 | 0.59% |
| 2025-06-26 | 7.51 | 7.47 | -0.03 | -0.40% | 7.45 | 7.53 | 24597 | 1841 | 0.59% |
| 2025-06-25 | 7.54 | 7.50 | 0.01 | 0.13% | 7.45 | 7.58 | 45635 | 3422 | 1.09% |
| 2025-06-24 | 7.36 | 7.49 | 0.16 | 2.18% | 7.29 | 7.51 | 42147 | 3137 | 1.00% |
| 2025-06-23 | 7.20 | 7.33 | 0.16 | 2.23% | 7.11 | 7.34 | 24051 | 1751 | 0.57% |
| 2025-06-20 | 7.23 | 7.17 | -0.10 | -1.38% | 7.16 | 7.34 | 22719 | 1641 | 0.54% |
| 2025-06-19 | 7.41 | 7.27 | -0.14 | -1.89% | 7.24 | 7.52 | 31814 | 2348 | 0.76% |
| 2025-06-18 | 7.36 | 7.41 | -0.04 | -0.54% | 7.30 | 7.48 | 30065 | 2219 | 0.72% |
| 2025-06-17 | 7.31 | 7.45 | 0.11 | 1.50% | 7.31 | 7.56 | 46498 | 3459 | 1.11% |
| 2025-06-16 | 7.30 | 7.34 | 0.12 | 1.66% | 7.28 | 7.36 | 27572 | 2019 | 0.66% |
| 2025-06-13 | 7.35 | 7.22 | -0.10 | -1.37% | 7.20 | 7.35 | 24065 | 1745 | 0.57% |
| 2025-06-12 | 7.38 | 7.32 | 0.01 | 0.14% | 7.24 | 7.38 | 31122 | 2274 | 0.74% |
| 2025-06-11 | 7.30 | 7.31 | 0.05 | 0.69% | 7.23 | 7.38 | 25766 | 1886 | 0.61% |
| 2025-06-10 | 7.48 | 7.46 | 0.00 | 0.00% | 7.34 | 7.55 | 33742 | 2510 | 0.80% |
| 2025-06-09 | 7.45 | 7.46 | 0.05 | 0.67% | 7.36 | 7.53 | 36353 | 2714 | 0.87% |
| 2025-06-06 | 7.28 | 7.41 | 0.14 | 1.93% | 7.26 | 7.46 | 39291 | 2897 | 0.94% |
| 2025-06-05 | 7.28 | 7.27 | 0.02 | 0.28% | 7.22 | 7.31 | 21522 | 1564 | 0.51% |
| 2025-06-04 | 7.25 | 7.25 | 0.01 | 0.14% | 7.22 | 7.30 | 20768 | 1507 | 0.49% |
| 2025-06-03 | 7.22 | 7.24 | -0.02 | -0.28% | 7.12 | 7.33 | 28375 | 2059 | 0.68% |
| 2025-05-30 | 7.28 | 7.26 | 0.01 | 0.14% | 7.18 | 7.34 | 27207 | 1970 | 0.65% |
| 2025-05-29 | 7.14 | 7.25 | 0.15 | 2.11% | 7.08 | 7.26 | 22568 | 1626 | 0.54% |
| 2025-05-28 | 7.18 | 7.10 | -0.05 | -0.70% | 7.08 | 7.23 | 23065 | 1647 | 0.55% |
| 2025-05-27 | 7.15 | 7.15 | -0.01 | -0.14% | 7.09 | 7.18 | 24280 | 1731 | 0.58% |
| 2025-05-26 | 7.10 | 7.16 | 0.01 | 0.14% | 7.08 | 7.32 | 27224 | 1945 | 0.65% |
| 2025-05-23 | 7.19 | 7.15 | 0.02 | 0.28% | 7.14 | 7.30 | 34752 | 2509 | 0.83% |
| 2025-05-22 | 7.41 | 7.13 | -0.35 | -4.68% | 7.11 | 7.52 | 73967 | 5376 | 1.76% |
| 2025-05-21 | 7.67 | 7.48 | -0.15 | -1.97% | 7.45 | 7.69 | 29597 | 2222 | 0.70% |
| 2025-05-20 | 7.57 | 7.63 | 0.09 | 1.19% | 7.50 | 7.65 | 30398 | 2306 | 0.72% |
| 2025-05-19 | 7.59 | 7.54 | 0.07 | 0.94% | 7.42 | 7.64 | 25104 | 1882 | 0.60% |
| 2025-05-16 | 7.42 | 7.47 | 0.05 | 0.67% | 7.40 | 7.53 | 27969 | 2093 | 0.67% |
| 2025-05-15 | 7.49 | 7.42 | -0.02 | -0.27% | 7.40 | 7.51 | 26923 | 2003 | 0.64% |
| 2025-05-14 | 7.47 | 7.44 | -0.06 | -0.80% | 7.43 | 7.53 | 24808 | 1855 | 0.59% |
| 2025-05-13 | 7.53 | 7.50 | 0.02 | 0.27% | 7.47 | 7.59 | 35024 | 2631 | 0.83% |
| 2025-05-12 | 7.59 | 7.48 | 0.02 | 0.27% | 7.43 | 7.60 | 36765 | 2757 | 0.88% |
| 2025-05-09 | 7.53 | 7.46 | -0.07 | -0.93% | 7.42 | 7.75 | 63298 | 4778 | 1.51% |
| 2025-05-08 | 7.41 | 7.53 | 0.03 | 0.40% | 7.37 | 7.55 | 34784 | 2609 | 0.83% |
| 2025-05-07 | 7.50 | 7.50 | 0.03 | 0.40% | 7.40 | 7.60 | 49506 | 3717 | 1.18% |
| 2025-05-06 | 7.28 | 7.47 | 0.24 | 3.32% | 7.28 | 7.47 | 38354 | 2836 | 0.91% |
| 2025-04-30 | 7.25 | 7.23 | -0.07 | -0.96% | 7.22 | 7.34 | 24712 | 1798 | 0.59% |
| 2025-04-29 | 7.15 | 7.30 | 0.10 | 1.39% | 7.15 | 7.35 | 23731 | 1727 | 0.56% |
| 2025-04-28 | 7.26 | 7.20 | -0.09 | -1.23% | 7.10 | 7.29 | 27032 | 1943 | 0.64% |
| 2025-04-25 | 7.32 | 7.29 | 0.02 | 0.28% | 7.25 | 7.37 | 25280 | 1846 | 0.60% |
| 2025-04-24 | 7.35 | 7.27 | -0.04 | -0.55% | 7.19 | 7.37 | 32795 | 2384 | 0.78% |