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 | 8.20 | 8.17 | -0.04 | -0.49% | 8.13 | 8.24 | 322789 | 26428 | 1.40% |
| 2025-07-31 | 8.37 | 8.21 | -0.16 | -1.91% | 8.19 | 8.38 | 553096 | 45647 | 2.40% |
| 2025-07-30 | 8.38 | 8.37 | -0.02 | -0.24% | 8.34 | 8.54 | 604496 | 51019 | 2.63% |
| 2025-07-29 | 8.34 | 8.39 | 0.05 | 0.60% | 8.30 | 8.41 | 403266 | 33706 | 1.75% |
| 2025-07-28 | 8.31 | 8.34 | 0.04 | 0.48% | 8.23 | 8.35 | 484840 | 40234 | 2.11% |
| 2025-07-25 | 8.30 | 8.30 | 0.00 | 0.00% | 8.24 | 8.38 | 436407 | 36232 | 1.90% |
| 2025-07-24 | 8.19 | 8.30 | 0.12 | 1.47% | 8.18 | 8.33 | 607048 | 50292 | 2.64% |
| 2025-07-23 | 8.26 | 8.18 | -0.06 | -0.73% | 8.15 | 8.29 | 635272 | 52237 | 2.76% |
| 2025-07-22 | 8.12 | 8.24 | 0.13 | 1.60% | 8.08 | 8.24 | 665032 | 54322 | 2.89% |
| 2025-07-21 | 8.04 | 8.11 | 0.07 | 0.87% | 8.01 | 8.14 | 527903 | 42775 | 2.29% |
| 2025-07-18 | 7.95 | 8.04 | 0.10 | 1.26% | 7.92 | 8.08 | 502223 | 40226 | 2.18% |
| 2025-07-17 | 7.95 | 7.94 | 0.01 | 0.13% | 7.91 | 7.97 | 287192 | 22779 | 1.25% |
| 2025-07-16 | 7.90 | 7.93 | 0.01 | 0.13% | 7.88 | 8.01 | 326493 | 25926 | 1.42% |
| 2025-07-15 | 7.97 | 7.92 | -0.07 | -0.88% | 7.84 | 8.00 | 489965 | 38716 | 2.13% |
| 2025-07-14 | 7.94 | 7.99 | 0.05 | 0.63% | 7.94 | 8.02 | 381656 | 30476 | 1.66% |
| 2025-07-11 | 7.95 | 7.94 | 0.02 | 0.25% | 7.91 | 7.98 | 575204 | 45652 | 2.50% |
| 2025-07-10 | 8.03 | 8.09 | 0.05 | 0.62% | 8.02 | 8.11 | 331791 | 26815 | 1.44% |
| 2025-07-09 | 8.07 | 8.04 | -0.02 | -0.25% | 8.03 | 8.09 | 317562 | 25589 | 1.38% |
| 2025-07-08 | 8.03 | 8.06 | 0.03 | 0.37% | 8.00 | 8.06 | 279691 | 22470 | 1.22% |
| 2025-07-07 | 8.00 | 8.03 | 0.01 | 0.12% | 7.96 | 8.06 | 298017 | 23854 | 1.29% |
| 2025-07-04 | 8.10 | 8.02 | -0.09 | -1.11% | 8.00 | 8.10 | 516183 | 41503 | 2.24% |
| 2025-07-03 | 8.30 | 8.11 | -0.19 | -2.29% | 8.10 | 8.30 | 858576 | 70031 | 3.73% |
| 2025-07-02 | 8.05 | 8.30 | 0.41 | 5.20% | 8.05 | 8.36 | 1518134 | 125055 | 6.60% |
| 2025-07-01 | 7.86 | 7.89 | 0.03 | 0.38% | 7.83 | 7.90 | 306480 | 24119 | 1.33% |
| 2025-06-30 | 7.88 | 7.86 | -0.01 | -0.13% | 7.82 | 7.89 | 325027 | 25520 | 1.41% |
| 2025-06-27 | 7.85 | 7.87 | 0.00 | 0.00% | 7.85 | 7.93 | 365606 | 28851 | 1.59% |
| 2025-06-26 | 7.86 | 7.87 | 0.01 | 0.13% | 7.82 | 7.92 | 471503 | 37112 | 2.05% |
| 2025-06-25 | 7.84 | 7.86 | 0.02 | 0.26% | 7.79 | 7.87 | 364932 | 28532 | 1.59% |
| 2025-06-24 | 7.79 | 7.84 | -0.01 | -0.13% | 7.77 | 7.84 | 460336 | 35979 | 2.00% |
| 2025-06-23 | 7.69 | 7.85 | 0.13 | 1.68% | 7.67 | 7.94 | 572444 | 44767 | 2.49% |
| 2025-06-20 | 7.69 | 7.72 | 0.01 | 0.13% | 7.66 | 7.73 | 253788 | 19529 | 1.10% |
| 2025-06-19 | 7.70 | 7.71 | -0.03 | -0.39% | 7.66 | 7.76 | 316403 | 24379 | 1.37% |
| 2025-06-18 | 7.80 | 7.74 | -0.07 | -0.90% | 7.67 | 7.80 | 384250 | 29699 | 1.67% |
| 2025-06-17 | 7.80 | 7.81 | -0.02 | -0.26% | 7.74 | 7.82 | 273334 | 21247 | 1.19% |
| 2025-06-16 | 7.89 | 7.83 | -0.05 | -0.63% | 7.78 | 7.93 | 401290 | 31421 | 1.74% |
| 2025-06-13 | 7.74 | 7.88 | 0.11 | 1.42% | 7.73 | 7.90 | 580805 | 45441 | 2.52% |
| 2025-06-12 | 7.77 | 7.77 | -0.02 | -0.26% | 7.72 | 7.79 | 263087 | 20386 | 1.14% |
| 2025-06-11 | 7.76 | 7.79 | 0.05 | 0.65% | 7.75 | 7.84 | 332047 | 25903 | 1.44% |
| 2025-06-10 | 7.82 | 7.74 | -0.06 | -0.77% | 7.67 | 7.86 | 484851 | 37680 | 2.11% |
| 2025-06-09 | 7.75 | 7.80 | 0.05 | 0.65% | 7.75 | 7.83 | 301667 | 23513 | 1.31% |
| 2025-06-06 | 7.77 | 7.75 | -0.01 | -0.13% | 7.72 | 7.78 | 217916 | 16860 | 0.95% |
| 2025-06-05 | 7.75 | 7.76 | 0.00 | 0.00% | 7.72 | 7.81 | 299612 | 23255 | 1.30% |
| 2025-06-04 | 7.74 | 7.76 | 0.02 | 0.26% | 7.70 | 7.82 | 326809 | 25345 | 1.42% |
| 2025-06-03 | 7.70 | 7.74 | 0.01 | 0.13% | 7.66 | 7.75 | 227392 | 17533 | 0.99% |
| 2025-05-30 | 7.80 | 7.73 | -0.10 | -1.28% | 7.72 | 7.81 | 285221 | 22097 | 1.24% |
| 2025-05-29 | 7.79 | 7.83 | 0.06 | 0.77% | 7.76 | 7.86 | 303237 | 23711 | 1.32% |
| 2025-05-28 | 7.73 | 7.77 | 0.03 | 0.39% | 7.71 | 7.79 | 227979 | 17701 | 0.99% |
| 2025-05-27 | 7.81 | 7.74 | -0.07 | -0.90% | 7.66 | 7.82 | 415059 | 32046 | 1.80% |
| 2025-05-26 | 7.92 | 7.81 | -0.11 | -1.39% | 7.79 | 7.94 | 389403 | 30488 | 1.69% |
| 2025-05-23 | 7.90 | 7.92 | 0.01 | 0.13% | 7.90 | 8.03 | 364829 | 29078 | 1.59% |
| 2025-05-22 | 8.03 | 7.91 | -0.14 | -1.74% | 7.89 | 8.09 | 464212 | 37001 | 2.02% |
| 2025-05-21 | 8.06 | 8.05 | -0.03 | -0.37% | 8.01 | 8.06 | 344714 | 27684 | 1.50% |
| 2025-05-20 | 8.09 | 8.08 | -0.03 | -0.37% | 8.00 | 8.14 | 499986 | 40248 | 2.17% |
| 2025-05-19 | 8.16 | 8.11 | -0.11 | -1.34% | 8.09 | 8.29 | 613875 | 50075 | 2.67% |
| 2025-05-16 | 8.44 | 8.22 | -0.17 | -2.03% | 8.16 | 8.45 | 901191 | 74443 | 3.92% |
| 2025-05-15 | 8.55 | 8.39 | 0.04 | 0.48% | 8.36 | 8.76 | 1457248 | 124587 | 6.33% |
| 2025-05-14 | 8.00 | 8.35 | 0.33 | 4.11% | 7.99 | 8.36 | 1116173 | 91850 | 4.85% |
| 2025-05-13 | 8.19 | 8.02 | 0.03 | 0.38% | 7.97 | 8.23 | 743432 | 59910 | 3.23% |
| 2025-05-12 | 7.78 | 7.99 | 0.30 | 3.90% | 7.76 | 7.99 | 820518 | 64596 | 3.57% |
| 2025-05-09 | 7.80 | 7.69 | -0.10 | -1.28% | 7.67 | 7.81 | 336271 | 25938 | 1.46% |
| 2025-05-08 | 7.71 | 7.79 | 0.07 | 0.91% | 7.68 | 7.85 | 460597 | 35828 | 2.00% |
| 2025-05-07 | 7.85 | 7.72 | -0.07 | -0.90% | 7.67 | 7.86 | 635192 | 49165 | 2.76% |
| 2025-05-06 | 7.58 | 7.79 | 0.24 | 3.18% | 7.57 | 7.81 | 728593 | 55805 | 3.17% |
| 2025-04-30 | 7.58 | 7.55 | -0.04 | -0.53% | 7.54 | 7.59 | 339985 | 25688 | 1.48% |
| 2025-04-29 | 7.63 | 7.59 | 0.01 | 0.13% | 7.57 | 7.64 | 340839 | 25899 | 1.48% |
| 2025-04-28 | 7.59 | 7.58 | -0.01 | -0.13% | 7.56 | 7.62 | 322627 | 24465 | 1.40% |
| 2025-04-25 | 7.61 | 7.59 | -0.01 | -0.13% | 7.56 | 7.65 | 413349 | 31409 | 1.80% |
| 2025-04-24 | 7.64 | 7.60 | 0.00 | 0.00% | 7.55 | 7.75 | 596795 | 45584 | 2.59% |