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 | 8.16 | 8.17 | 0.01 | 0.12% | 8.14 | 8.20 | 106083 | 8666 | 0.57% |
| 2025-07-31 | 8.30 | 8.16 | -0.14 | -1.69% | 8.15 | 8.30 | 262970 | 21572 | 1.42% |
| 2025-07-30 | 8.28 | 8.30 | 0.01 | 0.12% | 8.27 | 8.38 | 190802 | 15906 | 1.03% |
| 2025-07-29 | 8.32 | 8.29 | -0.03 | -0.36% | 8.24 | 8.34 | 177009 | 14651 | 0.96% |
| 2025-07-28 | 8.40 | 8.32 | -0.07 | -0.83% | 8.30 | 8.41 | 186301 | 15526 | 1.01% |
| 2025-07-25 | 8.48 | 8.39 | -0.09 | -1.06% | 8.39 | 8.48 | 239332 | 20167 | 1.29% |
| 2025-07-24 | 8.33 | 8.48 | 0.14 | 1.68% | 8.31 | 8.48 | 286499 | 24116 | 1.55% |
| 2025-07-23 | 8.41 | 8.34 | -0.06 | -0.71% | 8.32 | 8.43 | 284396 | 23832 | 1.53% |
| 2025-07-22 | 8.26 | 8.40 | 0.14 | 1.69% | 8.25 | 8.41 | 427259 | 35631 | 2.31% |
| 2025-07-21 | 8.17 | 8.26 | 0.09 | 1.10% | 8.17 | 8.26 | 266915 | 21962 | 1.44% |
| 2025-07-18 | 8.17 | 8.17 | 0.01 | 0.12% | 8.15 | 8.19 | 110996 | 9062 | 0.60% |
| 2025-07-17 | 8.17 | 8.16 | -0.01 | -0.12% | 8.13 | 8.18 | 108692 | 8859 | 0.59% |
| 2025-07-16 | 8.14 | 8.17 | 0.02 | 0.25% | 8.13 | 8.19 | 112058 | 9143 | 0.60% |
| 2025-07-15 | 8.22 | 8.15 | -0.08 | -0.97% | 8.13 | 8.24 | 264574 | 21600 | 1.43% |
| 2025-07-14 | 8.22 | 8.23 | 0.01 | 0.12% | 8.21 | 8.25 | 123108 | 10132 | 0.66% |
| 2025-07-11 | 8.22 | 8.22 | 0.00 | 0.00% | 8.19 | 8.26 | 193209 | 15892 | 1.04% |
| 2025-07-10 | 8.16 | 8.22 | 0.06 | 0.74% | 8.14 | 8.24 | 192234 | 15729 | 1.04% |
| 2025-07-09 | 8.21 | 8.16 | -0.06 | -0.73% | 8.15 | 8.23 | 258205 | 21145 | 1.39% |
| 2025-07-08 | 8.21 | 8.22 | 0.01 | 0.12% | 8.16 | 8.24 | 200187 | 16421 | 1.08% |
| 2025-07-07 | 8.27 | 8.21 | -0.09 | -1.08% | 8.18 | 8.28 | 205653 | 16925 | 1.11% |
| 2025-07-04 | 8.29 | 8.30 | 0.03 | 0.36% | 8.28 | 8.34 | 172276 | 14305 | 0.93% |
| 2025-07-03 | 8.31 | 8.27 | -0.03 | -0.36% | 8.23 | 8.32 | 156955 | 12968 | 0.85% |
| 2025-07-02 | 8.33 | 8.30 | 0.00 | 0.00% | 8.28 | 8.38 | 201495 | 16748 | 1.09% |
| 2025-07-01 | 8.26 | 8.30 | 0.05 | 0.61% | 8.24 | 8.33 | 168563 | 13946 | 0.93% |
| 2025-06-30 | 8.26 | 8.25 | -0.01 | -0.12% | 8.23 | 8.27 | 142136 | 11724 | 0.79% |
| 2025-06-27 | 8.27 | 8.26 | 0.00 | 0.00% | 8.25 | 8.31 | 143916 | 11905 | 0.80% |
| 2025-06-26 | 8.32 | 8.26 | -0.08 | -0.96% | 8.25 | 8.34 | 192218 | 15924 | 1.06% |
| 2025-06-25 | 8.30 | 8.34 | 0.04 | 0.48% | 8.27 | 8.35 | 184951 | 15376 | 1.02% |
| 2025-06-24 | 8.28 | 8.30 | -0.09 | -1.07% | 8.20 | 8.35 | 256546 | 21262 | 1.42% |
| 2025-06-23 | 8.27 | 8.39 | 0.20 | 2.44% | 8.23 | 8.43 | 286109 | 23859 | 1.58% |
| 2025-06-20 | 8.15 | 8.19 | 0.05 | 0.61% | 8.15 | 8.22 | 169158 | 13848 | 0.93% |
| 2025-06-19 | 8.34 | 8.14 | -0.21 | -2.51% | 8.12 | 8.34 | 322238 | 26450 | 1.78% |
| 2025-06-18 | 8.56 | 8.35 | -0.23 | -2.68% | 8.33 | 8.61 | 338788 | 28613 | 1.87% |
| 2025-06-17 | 8.60 | 8.58 | -0.03 | -0.35% | 8.55 | 8.61 | 170228 | 14597 | 0.94% |
| 2025-06-16 | 8.58 | 8.61 | -0.02 | -0.23% | 8.54 | 8.63 | 163000 | 14016 | 0.90% |
| 2025-06-13 | 8.64 | 8.63 | -0.03 | -0.35% | 8.57 | 8.70 | 394882 | 34009 | 2.18% |
| 2025-06-12 | 8.72 | 8.66 | -0.12 | -1.37% | 8.65 | 8.74 | 302993 | 26288 | 1.67% |
| 2025-06-11 | 8.78 | 8.78 | -0.08 | -0.90% | 8.68 | 8.88 | 493016 | 43194 | 2.72% |
| 2025-06-10 | 8.64 | 8.86 | 0.19 | 2.19% | 8.60 | 8.98 | 690368 | 60474 | 3.81% |
| 2025-06-09 | 8.65 | 8.67 | -0.02 | -0.23% | 8.62 | 8.72 | 277533 | 24064 | 1.53% |
| 2025-06-06 | 8.62 | 8.69 | 0.09 | 1.05% | 8.58 | 8.79 | 304738 | 26455 | 1.68% |
| 2025-06-05 | 8.67 | 8.60 | -0.08 | -0.92% | 8.58 | 8.70 | 231631 | 19958 | 1.28% |
| 2025-06-04 | 8.66 | 8.68 | 0.01 | 0.12% | 8.58 | 8.69 | 234956 | 20292 | 1.30% |
| 2025-06-03 | 8.61 | 8.67 | 0.01 | 0.12% | 8.58 | 8.74 | 238194 | 20671 | 1.32% |
| 2025-05-30 | 8.59 | 8.66 | 0.04 | 0.46% | 8.58 | 8.80 | 352373 | 30602 | 1.95% |
| 2025-05-29 | 8.50 | 8.62 | 0.06 | 0.70% | 8.48 | 8.69 | 328432 | 28289 | 1.81% |
| 2025-05-28 | 8.80 | 8.56 | -0.23 | -2.62% | 8.53 | 8.81 | 491770 | 42452 | 2.72% |
| 2025-05-27 | 8.88 | 8.84 | -0.08 | -0.90% | 8.81 | 8.90 | 315109 | 27862 | 1.74% |
| 2025-05-26 | 8.85 | 8.92 | 0.06 | 0.68% | 8.77 | 8.92 | 409245 | 36207 | 2.26% |
| 2025-05-23 | 9.21 | 8.86 | -0.46 | -4.94% | 8.85 | 9.22 | 904993 | 81505 | 5.00% |
| 2025-05-22 | 9.11 | 9.32 | 0.15 | 1.64% | 9.05 | 9.49 | 1364116 | 126001 | 7.54% |
| 2025-05-21 | 8.70 | 9.17 | 0.40 | 4.56% | 8.66 | 9.65 | 1347057 | 123634 | 7.44% |
| 2025-05-20 | 9.00 | 8.77 | -0.25 | -2.77% | 8.74 | 9.02 | 623946 | 54861 | 3.45% |
| 2025-05-19 | 8.70 | 9.02 | 0.28 | 3.20% | 8.69 | 9.20 | 803953 | 72580 | 4.44% |
| 2025-05-16 | 8.80 | 8.74 | -0.15 | -1.69% | 8.66 | 8.93 | 636556 | 55661 | 3.52% |
| 2025-05-15 | 9.21 | 8.89 | -0.30 | -3.26% | 8.89 | 9.47 | 1018864 | 93287 | 5.63% |
| 2025-05-14 | 8.89 | 9.19 | 0.22 | 2.45% | 8.77 | 9.25 | 1257779 | 113810 | 6.95% |
| 2025-05-13 | 8.60 | 8.97 | 0.46 | 5.41% | 8.60 | 9.04 | 1127569 | 99218 | 6.23% |
| 2025-05-12 | 8.55 | 8.51 | -0.01 | -0.12% | 8.45 | 8.60 | 338479 | 28804 | 1.87% |
| 2025-05-09 | 8.66 | 8.52 | -0.12 | -1.39% | 8.47 | 8.68 | 329267 | 28153 | 1.82% |
| 2025-05-08 | 8.65 | 8.64 | -0.03 | -0.35% | 8.59 | 8.69 | 299943 | 25956 | 1.66% |
| 2025-05-07 | 8.65 | 8.67 | 0.07 | 0.81% | 8.59 | 8.79 | 448230 | 38902 | 2.48% |
| 2025-05-06 | 8.49 | 8.60 | 0.15 | 1.78% | 8.45 | 8.61 | 430544 | 36734 | 2.38% |
| 2025-04-30 | 8.69 | 8.45 | -0.24 | -2.76% | 8.44 | 8.74 | 688716 | 58933 | 3.81% |
| 2025-04-29 | 8.70 | 8.69 | -0.15 | -1.70% | 8.61 | 8.91 | 576029 | 50613 | 3.18% |
| 2025-04-28 | 8.89 | 8.84 | -0.05 | -0.56% | 8.75 | 9.06 | 466056 | 41389 | 2.58% |
| 2025-04-25 | 8.98 | 8.89 | -0.13 | -1.44% | 8.80 | 9.04 | 590963 | 52568 | 3.27% |
| 2025-04-24 | 9.01 | 9.02 | -0.04 | -0.44% | 8.85 | 9.20 | 685362 | 61749 | 3.79% |