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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-05 | 8.49 | 8.54 | 0.06 | 0.71% | 8.37 | 8.55 | 44063 | 3747 | 0.84% |
| 2025-08-04 | 8.46 | 8.48 | 0.00 | 0.00% | 8.42 | 8.51 | 36329 | 3076 | 0.69% |
| 2025-08-01 | 8.45 | 8.48 | 0.01 | 0.12% | 8.44 | 8.53 | 33982 | 2879 | 0.65% |
| 2025-07-31 | 8.80 | 8.47 | -0.31 | -3.53% | 8.42 | 8.80 | 79090 | 6758 | 1.50% |
| 2025-07-30 | 8.83 | 8.78 | -0.07 | -0.79% | 8.76 | 8.89 | 51544 | 4549 | 0.98% |
| 2025-07-29 | 8.78 | 8.85 | 0.07 | 0.80% | 8.72 | 8.85 | 53021 | 4665 | 1.01% |
| 2025-07-28 | 8.79 | 8.78 | -0.02 | -0.23% | 8.68 | 8.90 | 45667 | 4007 | 0.87% |
| 2025-07-25 | 8.84 | 8.80 | -0.05 | -0.56% | 8.77 | 8.86 | 37371 | 3289 | 0.71% |
| 2025-07-24 | 8.68 | 8.85 | 0.16 | 1.84% | 8.66 | 8.88 | 60653 | 5343 | 1.15% |
| 2025-07-23 | 8.77 | 8.69 | -0.08 | -0.91% | 8.66 | 8.84 | 50532 | 4421 | 0.96% |
| 2025-07-22 | 8.74 | 8.77 | 0.04 | 0.46% | 8.62 | 8.83 | 51690 | 4503 | 0.98% |
| 2025-07-21 | 8.70 | 8.73 | 0.04 | 0.46% | 8.68 | 8.79 | 46808 | 4096 | 0.89% |
| 2025-07-18 | 8.70 | 8.69 | -0.01 | -0.11% | 8.65 | 8.73 | 32465 | 2819 | 0.62% |
| 2025-07-17 | 8.78 | 8.70 | -0.06 | -0.68% | 8.64 | 8.78 | 37738 | 3279 | 0.72% |
| 2025-07-16 | 8.75 | 8.76 | -0.03 | -0.34% | 8.69 | 8.85 | 41807 | 3661 | 0.79% |
| 2025-07-15 | 8.85 | 8.79 | -0.02 | -0.23% | 8.61 | 8.86 | 68758 | 6004 | 1.31% |
| 2025-07-14 | 8.91 | 8.81 | -0.10 | -1.12% | 8.74 | 8.96 | 57212 | 5041 | 1.09% |
| 2025-07-11 | 9.02 | 8.91 | -0.12 | -1.33% | 8.90 | 9.10 | 86623 | 7757 | 1.65% |
| 2025-07-10 | 8.76 | 9.03 | 0.23 | 2.61% | 8.76 | 9.05 | 102825 | 9184 | 1.95% |
| 2025-07-09 | 8.76 | 8.80 | 0.04 | 0.46% | 8.69 | 8.83 | 68308 | 5983 | 1.30% |
| 2025-07-08 | 8.56 | 8.76 | 0.14 | 1.62% | 8.55 | 8.78 | 98409 | 8534 | 1.87% |
| 2025-07-07 | 8.36 | 8.62 | 0.26 | 3.11% | 8.34 | 8.84 | 110901 | 9559 | 2.11% |
| 2025-07-04 | 8.45 | 8.36 | -0.08 | -0.95% | 8.33 | 8.46 | 34048 | 2853 | 0.65% |
| 2025-07-03 | 8.42 | 8.44 | 0.00 | 0.00% | 8.40 | 8.49 | 28831 | 2434 | 0.55% |
| 2025-07-02 | 8.45 | 8.44 | 0.01 | 0.12% | 8.35 | 8.46 | 33068 | 2776 | 0.63% |
| 2025-07-01 | 8.47 | 8.43 | -0.02 | -0.24% | 8.38 | 8.50 | 30271 | 2549 | 0.57% |
| 2025-06-30 | 8.42 | 8.45 | 0.01 | 0.12% | 8.40 | 8.48 | 29382 | 2482 | 0.56% |
| 2025-06-27 | 8.46 | 8.44 | -0.01 | -0.12% | 8.42 | 8.55 | 34714 | 2943 | 0.66% |
| 2025-06-26 | 8.58 | 8.45 | -0.10 | -1.17% | 8.43 | 8.60 | 30576 | 2600 | 0.58% |
| 2025-06-25 | 8.50 | 8.55 | 0.07 | 0.83% | 8.45 | 8.58 | 33338 | 2841 | 0.63% |
| 2025-06-24 | 8.26 | 8.48 | 0.21 | 2.54% | 8.26 | 8.48 | 36622 | 3085 | 0.70% |
| 2025-06-23 | 8.16 | 8.27 | 0.06 | 0.73% | 8.07 | 8.30 | 34384 | 2825 | 0.65% |
| 2025-06-20 | 8.20 | 8.21 | 0.01 | 0.12% | 8.15 | 8.27 | 28480 | 2337 | 0.54% |
| 2025-06-19 | 8.34 | 8.20 | -0.14 | -1.68% | 8.19 | 8.43 | 35673 | 2955 | 0.68% |
| 2025-06-18 | 8.49 | 8.34 | -0.16 | -1.88% | 8.30 | 8.50 | 34401 | 2880 | 0.65% |
| 2025-06-17 | 8.50 | 8.50 | 0.01 | 0.12% | 8.46 | 8.54 | 21442 | 1822 | 0.41% |
| 2025-06-16 | 8.40 | 8.49 | 0.04 | 0.47% | 8.36 | 8.63 | 38693 | 3293 | 0.73% |
| 2025-06-13 | 8.63 | 8.45 | -0.17 | -1.97% | 8.42 | 8.67 | 41490 | 3528 | 0.79% |
| 2025-06-12 | 8.69 | 8.62 | -0.13 | -1.49% | 8.54 | 8.74 | 43590 | 3762 | 0.83% |
| 2025-06-11 | 8.69 | 8.75 | 0.16 | 1.86% | 8.62 | 8.86 | 81720 | 7142 | 1.55% |
| 2025-06-10 | 8.58 | 8.59 | 0.00 | 0.00% | 8.49 | 8.67 | 42205 | 3632 | 0.80% |
| 2025-06-09 | 8.55 | 8.59 | -0.02 | -0.23% | 8.51 | 8.62 | 26458 | 2266 | 0.50% |
| 2025-06-06 | 8.55 | 8.61 | 0.07 | 0.82% | 8.50 | 8.61 | 22129 | 1896 | 0.42% |
| 2025-06-05 | 8.60 | 8.54 | -0.06 | -0.70% | 8.48 | 8.63 | 31228 | 2666 | 0.59% |
| 2025-06-04 | 8.58 | 8.60 | 0.02 | 0.23% | 8.48 | 8.61 | 36956 | 3158 | 0.70% |
| 2025-06-03 | 8.52 | 8.58 | -0.03 | -0.35% | 8.52 | 8.67 | 32911 | 2820 | 0.63% |
| 2025-05-30 | 8.54 | 8.61 | 0.06 | 0.70% | 8.53 | 8.79 | 67256 | 5818 | 1.28% |
| 2025-05-29 | 8.46 | 8.55 | 0.09 | 1.06% | 8.39 | 8.56 | 25452 | 2164 | 0.48% |
| 2025-05-28 | 8.59 | 8.46 | -0.11 | -1.28% | 8.42 | 8.60 | 23741 | 2013 | 0.45% |
| 2025-05-27 | 8.37 | 8.57 | 0.20 | 2.39% | 8.32 | 8.57 | 39113 | 3314 | 0.74% |
| 2025-05-26 | 8.31 | 8.37 | 0.09 | 1.09% | 8.27 | 8.46 | 28026 | 2343 | 0.53% |
| 2025-05-23 | 8.43 | 8.28 | -0.21 | -2.47% | 8.28 | 8.54 | 35837 | 3010 | 0.68% |
| 2025-05-22 | 8.61 | 8.49 | -0.08 | -0.93% | 8.42 | 8.62 | 31853 | 2706 | 0.61% |
| 2025-05-21 | 8.66 | 8.57 | -0.10 | -1.15% | 8.51 | 8.67 | 35186 | 3019 | 0.67% |
| 2025-05-20 | 8.68 | 8.67 | -0.04 | -0.46% | 8.55 | 8.70 | 57258 | 4933 | 1.09% |
| 2025-05-19 | 8.46 | 8.71 | 0.30 | 3.57% | 8.43 | 8.88 | 140808 | 12268 | 2.67% |
| 2025-05-16 | 8.44 | 8.41 | 0.03 | 0.36% | 8.30 | 8.44 | 27203 | 2273 | 0.52% |
| 2025-05-15 | 8.42 | 8.38 | -0.05 | -0.59% | 8.37 | 8.46 | 23517 | 1978 | 0.45% |
| 2025-05-14 | 8.38 | 8.43 | 0.06 | 0.72% | 8.26 | 8.45 | 34476 | 2882 | 0.65% |
| 2025-05-13 | 8.38 | 8.37 | 0.04 | 0.48% | 8.29 | 8.53 | 54869 | 4615 | 1.04% |
| 2025-05-12 | 8.40 | 8.33 | -0.06 | -0.72% | 8.29 | 8.45 | 28899 | 2412 | 0.55% |
| 2025-05-09 | 8.39 | 8.39 | -0.02 | -0.24% | 8.36 | 8.44 | 21967 | 1842 | 0.42% |
| 2025-05-08 | 8.41 | 8.41 | -0.04 | -0.47% | 8.38 | 8.46 | 27901 | 2348 | 0.53% |
| 2025-05-07 | 8.39 | 8.45 | 0.14 | 1.68% | 8.37 | 8.54 | 49702 | 4198 | 0.94% |
| 2025-05-06 | 8.45 | 8.31 | 0.03 | 0.36% | 8.27 | 8.45 | 33108 | 2754 | 0.63% |
| 2025-04-30 | 8.28 | 8.28 | 0.06 | 0.73% | 8.24 | 8.42 | 41770 | 3484 | 0.79% |
| 2025-04-29 | 8.08 | 8.22 | 0.16 | 1.99% | 8.06 | 8.27 | 47766 | 3912 | 0.91% |
| 2025-04-28 | 8.38 | 8.06 | -0.32 | -3.82% | 8.06 | 8.38 | 48884 | 3974 | 0.93% |