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 | 8.10 | 8.13 | 0.02 | 0.25% | 8.08 | 8.16 | 59180 | 4802 | 0.60% |
| 2025-07-31 | 8.29 | 8.11 | -0.19 | -2.29% | 8.08 | 8.33 | 96193 | 7866 | 0.98% |
| 2025-07-30 | 8.34 | 8.30 | -0.06 | -0.72% | 8.26 | 8.36 | 68482 | 5693 | 0.70% |
| 2025-07-29 | 8.46 | 8.36 | -0.12 | -1.42% | 8.30 | 8.48 | 121628 | 10167 | 1.24% |
| 2025-07-28 | 8.46 | 8.48 | 0.05 | 0.59% | 8.36 | 8.72 | 204868 | 17456 | 2.08% |
| 2025-07-25 | 8.47 | 8.43 | -0.03 | -0.35% | 8.42 | 8.48 | 54675 | 4616 | 0.56% |
| 2025-07-24 | 8.34 | 8.46 | 0.09 | 1.08% | 8.34 | 8.47 | 81675 | 6889 | 0.83% |
| 2025-07-23 | 8.43 | 8.37 | -0.07 | -0.83% | 8.35 | 8.49 | 107968 | 9099 | 1.10% |
| 2025-07-22 | 8.40 | 8.44 | 0.05 | 0.60% | 8.37 | 8.46 | 78145 | 6582 | 0.79% |
| 2025-07-21 | 8.31 | 8.39 | 0.09 | 1.08% | 8.29 | 8.44 | 74169 | 6219 | 0.75% |
| 2025-07-18 | 8.34 | 8.30 | -0.01 | -0.12% | 8.26 | 8.35 | 54084 | 4484 | 0.55% |
| 2025-07-17 | 8.30 | 8.31 | 0.00 | 0.00% | 8.27 | 8.35 | 41214 | 3421 | 0.42% |
| 2025-07-16 | 8.28 | 8.31 | 0.04 | 0.48% | 8.24 | 8.38 | 59476 | 4950 | 0.60% |
| 2025-07-15 | 8.35 | 8.27 | -0.10 | -1.19% | 8.19 | 8.38 | 86026 | 7103 | 0.87% |
| 2025-07-14 | 8.44 | 8.37 | -0.08 | -0.95% | 8.35 | 8.47 | 63610 | 5338 | 0.65% |
| 2025-07-11 | 8.45 | 8.45 | -0.01 | -0.12% | 8.37 | 8.47 | 69334 | 5844 | 0.70% |
| 2025-07-10 | 8.34 | 8.46 | 0.09 | 1.08% | 8.34 | 8.47 | 77306 | 6509 | 0.79% |
| 2025-07-09 | 8.36 | 8.37 | -0.01 | -0.12% | 8.34 | 8.42 | 81752 | 6844 | 0.83% |
| 2025-07-08 | 8.32 | 8.38 | 0.08 | 0.96% | 8.28 | 8.38 | 69226 | 5781 | 0.70% |
| 2025-07-07 | 8.23 | 8.30 | 0.06 | 0.73% | 8.20 | 8.32 | 53808 | 4459 | 0.55% |
| 2025-07-04 | 8.26 | 8.24 | -0.05 | -0.60% | 8.21 | 8.31 | 60225 | 4974 | 0.61% |
| 2025-07-03 | 8.32 | 8.29 | -0.04 | -0.48% | 8.26 | 8.38 | 51284 | 4256 | 0.52% |
| 2025-07-02 | 8.35 | 8.33 | -0.04 | -0.48% | 8.27 | 8.36 | 70024 | 5817 | 0.71% |
| 2025-07-01 | 8.25 | 8.37 | 0.06 | 0.72% | 8.25 | 8.37 | 95628 | 7949 | 0.97% |
| 2025-06-30 | 8.27 | 8.31 | 0.08 | 0.97% | 8.22 | 8.35 | 85242 | 7078 | 0.87% |
| 2025-06-27 | 8.20 | 8.23 | 0.04 | 0.49% | 8.16 | 8.28 | 64176 | 5286 | 0.65% |
| 2025-06-26 | 8.20 | 8.19 | -0.01 | -0.12% | 8.14 | 8.24 | 60888 | 4990 | 0.62% |
| 2025-06-25 | 8.18 | 8.20 | 0.05 | 0.61% | 8.10 | 8.20 | 88224 | 7199 | 0.90% |
| 2025-06-24 | 8.01 | 8.15 | 0.19 | 2.39% | 7.96 | 8.19 | 87497 | 7118 | 0.89% |
| 2025-06-23 | 7.84 | 7.96 | 0.06 | 0.76% | 7.74 | 7.98 | 51637 | 4082 | 0.52% |
| 2025-06-20 | 7.87 | 7.90 | 0.02 | 0.25% | 7.87 | 7.99 | 44021 | 3484 | 0.45% |
| 2025-06-19 | 8.08 | 7.88 | -0.17 | -2.11% | 7.85 | 8.10 | 74613 | 5927 | 0.76% |
| 2025-06-18 | 8.08 | 8.05 | -0.06 | -0.74% | 8.02 | 8.14 | 50786 | 4101 | 0.52% |
| 2025-06-17 | 8.02 | 8.11 | 0.08 | 1.00% | 7.99 | 8.15 | 61725 | 4991 | 0.63% |
| 2025-06-16 | 8.00 | 8.03 | 0.02 | 0.25% | 7.96 | 8.08 | 49112 | 3945 | 0.50% |
| 2025-06-13 | 8.20 | 8.01 | -0.22 | -2.67% | 8.00 | 8.22 | 105251 | 8495 | 1.07% |
| 2025-06-12 | 8.17 | 8.23 | -0.07 | -0.84% | 8.16 | 8.30 | 95673 | 7864 | 0.97% |
| 2025-06-11 | 8.30 | 8.30 | 0.20 | 2.47% | 8.21 | 8.46 | 179478 | 14907 | 1.82% |
| 2025-06-10 | 8.25 | 8.10 | -0.14 | -1.70% | 8.00 | 8.28 | 90774 | 7365 | 0.92% |
| 2025-06-09 | 8.15 | 8.24 | 0.09 | 1.10% | 8.14 | 8.31 | 108136 | 8916 | 1.10% |
| 2025-06-06 | 8.15 | 8.15 | 0.01 | 0.12% | 8.08 | 8.22 | 68172 | 5546 | 0.69% |
| 2025-06-05 | 8.21 | 8.14 | -0.07 | -0.85% | 8.06 | 8.21 | 88721 | 7206 | 0.90% |
| 2025-06-04 | 8.18 | 8.21 | 0.03 | 0.37% | 8.14 | 8.27 | 57614 | 4731 | 0.59% |
| 2025-06-03 | 8.28 | 8.18 | -0.12 | -1.45% | 8.17 | 8.32 | 86628 | 7125 | 0.88% |
| 2025-05-30 | 8.28 | 8.30 | 0.02 | 0.24% | 8.22 | 8.38 | 88456 | 7327 | 0.90% |
| 2025-05-29 | 8.11 | 8.28 | 0.17 | 2.10% | 8.11 | 8.30 | 77602 | 6390 | 0.79% |
| 2025-05-28 | 8.25 | 8.11 | -0.18 | -2.17% | 8.08 | 8.29 | 74010 | 6043 | 0.75% |
| 2025-05-27 | 8.26 | 8.29 | 0.02 | 0.24% | 8.15 | 8.30 | 70039 | 5767 | 0.71% |
| 2025-05-26 | 8.12 | 8.28 | 0.16 | 1.97% | 8.08 | 8.32 | 89773 | 7400 | 0.91% |
| 2025-05-23 | 8.38 | 8.12 | -0.33 | -3.91% | 8.12 | 8.44 | 143247 | 11816 | 1.45% |
| 2025-05-22 | 8.61 | 8.45 | -0.15 | -1.74% | 8.38 | 8.73 | 207301 | 17677 | 2.11% |
| 2025-05-21 | 8.46 | 8.60 | 0.11 | 1.30% | 8.32 | 8.86 | 232294 | 19875 | 2.36% |
| 2025-05-20 | 8.43 | 8.49 | 0.01 | 0.12% | 8.39 | 8.55 | 102027 | 8627 | 1.04% |
| 2025-05-19 | 8.25 | 8.48 | 0.34 | 4.18% | 8.19 | 8.49 | 157407 | 13198 | 1.60% |
| 2025-05-16 | 8.15 | 8.14 | -0.02 | -0.25% | 8.11 | 8.22 | 40852 | 3334 | 0.41% |
| 2025-05-15 | 8.27 | 8.16 | -0.08 | -0.97% | 8.15 | 8.28 | 60202 | 4930 | 0.61% |
| 2025-05-14 | 8.27 | 8.24 | -0.04 | -0.48% | 8.21 | 8.34 | 65537 | 5414 | 0.67% |
| 2025-05-13 | 8.45 | 8.28 | -0.10 | -1.19% | 8.27 | 8.48 | 67512 | 5636 | 0.69% |
| 2025-05-12 | 8.36 | 8.38 | 0.06 | 0.72% | 8.33 | 8.45 | 65746 | 5513 | 0.67% |
| 2025-05-09 | 8.47 | 8.32 | -0.16 | -1.89% | 8.31 | 8.50 | 64599 | 5400 | 0.66% |
| 2025-05-08 | 8.43 | 8.48 | 0.02 | 0.24% | 8.38 | 8.50 | 80197 | 6783 | 0.81% |
| 2025-05-07 | 8.49 | 8.46 | 0.03 | 0.36% | 8.40 | 8.57 | 114543 | 9720 | 1.16% |
| 2025-05-06 | 8.22 | 8.43 | 0.20 | 2.43% | 8.22 | 8.47 | 108887 | 9121 | 1.11% |
| 2025-04-30 | 8.08 | 8.23 | 0.15 | 1.86% | 8.08 | 8.28 | 88766 | 7291 | 0.90% |
| 2025-04-29 | 7.98 | 8.08 | 0.08 | 1.00% | 7.90 | 8.11 | 60941 | 4894 | 0.62% |
| 2025-04-28 | 8.34 | 8.00 | -0.28 | -3.38% | 7.99 | 8.34 | 105190 | 8505 | 1.07% |
| 2025-04-25 | 8.17 | 8.28 | 0.12 | 1.47% | 8.13 | 8.39 | 105939 | 8765 | 1.08% |
| 2025-04-24 | 8.26 | 8.16 | -0.12 | -1.45% | 8.12 | 8.32 | 73344 | 6017 | 0.74% |