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 | 8.47 | 8.51 | 0.01 | 0.12% | 8.45 | 8.53 | 74751 | 6335 | 1.46% |
| 2025-07-31 | 8.67 | 8.50 | -0.19 | -2.19% | 8.48 | 8.67 | 158864 | 13578 | 3.10% |
| 2025-07-30 | 8.61 | 8.69 | 0.04 | 0.46% | 8.61 | 8.74 | 166274 | 14464 | 3.25% |
| 2025-07-29 | 8.72 | 8.65 | -0.10 | -1.14% | 8.60 | 8.77 | 111083 | 9607 | 2.17% |
| 2025-07-28 | 8.68 | 8.75 | 0.06 | 0.69% | 8.66 | 8.75 | 122940 | 10693 | 2.40% |
| 2025-07-25 | 8.74 | 8.69 | -0.03 | -0.34% | 8.65 | 8.75 | 107576 | 9342 | 2.10% |
| 2025-07-24 | 8.62 | 8.72 | 0.11 | 1.28% | 8.60 | 8.74 | 182077 | 15841 | 3.55% |
| 2025-07-23 | 8.66 | 8.61 | 0.00 | 0.00% | 8.59 | 8.73 | 160575 | 13905 | 3.13% |
| 2025-07-22 | 8.65 | 8.61 | -0.03 | -0.35% | 8.56 | 8.66 | 95348 | 8198 | 1.86% |
| 2025-07-21 | 8.60 | 8.64 | 0.04 | 0.47% | 8.54 | 8.66 | 114867 | 9910 | 2.24% |
| 2025-07-18 | 8.58 | 8.60 | 0.02 | 0.23% | 8.55 | 8.64 | 74376 | 6394 | 1.45% |
| 2025-07-17 | 8.55 | 8.58 | 0.03 | 0.35% | 8.54 | 8.63 | 74779 | 6415 | 1.46% |
| 2025-07-16 | 8.50 | 8.55 | 0.05 | 0.59% | 8.48 | 8.59 | 76687 | 6556 | 1.50% |
| 2025-07-15 | 8.61 | 8.50 | -0.11 | -1.28% | 8.43 | 8.61 | 118335 | 10063 | 2.31% |
| 2025-07-14 | 8.63 | 8.61 | -0.06 | -0.69% | 8.58 | 8.74 | 106849 | 9207 | 2.09% |
| 2025-07-11 | 8.65 | 8.67 | 0.02 | 0.23% | 8.60 | 8.68 | 108786 | 9404 | 2.12% |
| 2025-07-10 | 8.59 | 8.65 | 0.04 | 0.46% | 8.58 | 8.65 | 86464 | 7459 | 1.69% |
| 2025-07-09 | 8.61 | 8.61 | 0.02 | 0.23% | 8.56 | 8.66 | 107227 | 9238 | 2.09% |
| 2025-07-08 | 8.55 | 8.59 | 0.01 | 0.12% | 8.54 | 8.61 | 72381 | 6206 | 1.41% |
| 2025-07-07 | 8.60 | 8.58 | 0.04 | 0.47% | 8.52 | 8.62 | 70175 | 6023 | 1.37% |
| 2025-07-04 | 8.60 | 8.54 | -0.06 | -0.70% | 8.52 | 8.60 | 80673 | 6903 | 1.57% |
| 2025-07-03 | 8.60 | 8.60 | -0.03 | -0.35% | 8.57 | 8.65 | 73727 | 6341 | 1.44% |
| 2025-07-02 | 8.63 | 8.63 | -0.01 | -0.12% | 8.58 | 8.69 | 92676 | 8004 | 1.81% |
| 2025-07-01 | 8.60 | 8.64 | 0.03 | 0.35% | 8.55 | 8.65 | 96680 | 8318 | 1.89% |
| 2025-06-30 | 8.59 | 8.61 | 0.02 | 0.23% | 8.54 | 8.61 | 91609 | 7859 | 1.79% |
| 2025-06-27 | 8.64 | 8.59 | -0.13 | -1.49% | 8.57 | 8.69 | 144112 | 12437 | 2.81% |
| 2025-06-26 | 8.55 | 8.72 | 0.13 | 1.51% | 8.51 | 8.80 | 229082 | 19863 | 4.47% |
| 2025-06-25 | 8.55 | 8.59 | 0.07 | 0.82% | 8.48 | 8.59 | 106551 | 9109 | 2.08% |
| 2025-06-24 | 8.41 | 8.52 | 0.11 | 1.31% | 8.41 | 8.52 | 80416 | 6830 | 1.57% |
| 2025-06-23 | 8.30 | 8.41 | 0.05 | 0.60% | 8.23 | 8.41 | 66961 | 5595 | 1.31% |
| 2025-06-20 | 8.44 | 8.36 | -0.08 | -0.95% | 8.34 | 8.49 | 79628 | 6690 | 1.55% |
| 2025-06-19 | 8.59 | 8.44 | -0.14 | -1.63% | 8.40 | 8.65 | 106371 | 9089 | 2.08% |
| 2025-06-18 | 8.67 | 8.58 | -0.06 | -0.69% | 8.56 | 8.67 | 72404 | 6219 | 1.41% |
| 2025-06-17 | 8.62 | 8.64 | 0.02 | 0.23% | 8.59 | 8.74 | 123813 | 10728 | 2.42% |
| 2025-06-16 | 8.58 | 8.62 | 0.00 | 0.00% | 8.47 | 8.65 | 130411 | 11150 | 2.55% |
| 2025-06-13 | 8.85 | 8.62 | -0.29 | -3.25% | 8.60 | 8.91 | 220868 | 19199 | 4.31% |
| 2025-06-12 | 9.06 | 8.91 | -0.14 | -1.55% | 8.88 | 9.11 | 197516 | 17707 | 3.86% |
| 2025-06-11 | 9.09 | 9.05 | 0.03 | 0.33% | 8.98 | 9.15 | 289230 | 26269 | 5.65% |
| 2025-06-10 | 8.88 | 9.02 | 0.14 | 1.58% | 8.85 | 9.12 | 339054 | 30604 | 6.62% |
| 2025-06-09 | 8.79 | 8.88 | 0.08 | 0.91% | 8.72 | 8.90 | 160355 | 14158 | 3.13% |
| 2025-06-06 | 8.74 | 8.80 | 0.05 | 0.57% | 8.68 | 8.83 | 118699 | 10374 | 2.32% |
| 2025-06-05 | 8.76 | 8.75 | -0.04 | -0.46% | 8.71 | 8.87 | 132169 | 11608 | 2.58% |
| 2025-06-04 | 8.68 | 8.79 | 0.10 | 1.15% | 8.61 | 8.83 | 163167 | 14260 | 3.18% |
| 2025-06-03 | 8.65 | 8.69 | 0.04 | 0.46% | 8.61 | 8.71 | 61386 | 5318 | 1.20% |
| 2025-05-30 | 8.70 | 8.65 | -0.08 | -0.92% | 8.64 | 8.77 | 76033 | 6599 | 1.48% |
| 2025-05-29 | 8.70 | 8.73 | 0.01 | 0.11% | 8.62 | 8.76 | 84240 | 7346 | 1.64% |
| 2025-05-28 | 8.78 | 8.72 | -0.06 | -0.68% | 8.69 | 8.79 | 79164 | 6900 | 1.55% |
| 2025-05-27 | 8.67 | 8.78 | 0.10 | 1.15% | 8.67 | 8.83 | 94683 | 8293 | 1.85% |
| 2025-05-26 | 8.59 | 8.68 | 0.07 | 0.81% | 8.56 | 8.68 | 67130 | 5802 | 1.31% |
| 2025-05-23 | 8.68 | 8.61 | -0.09 | -1.03% | 8.60 | 8.74 | 102841 | 8916 | 2.01% |
| 2025-05-22 | 8.95 | 8.70 | -0.29 | -3.23% | 8.69 | 8.96 | 243017 | 21353 | 4.74% |
| 2025-05-21 | 9.10 | 8.99 | -0.19 | -2.07% | 8.96 | 9.15 | 216722 | 19626 | 4.23% |
| 2025-05-20 | 8.96 | 9.18 | 0.18 | 2.00% | 8.96 | 9.30 | 292713 | 26695 | 5.71% |
| 2025-05-19 | 8.95 | 9.00 | 0.05 | 0.56% | 8.89 | 9.05 | 119426 | 10750 | 2.33% |
| 2025-05-16 | 9.05 | 8.95 | -0.09 | -1.00% | 8.90 | 9.06 | 104754 | 9371 | 2.04% |
| 2025-05-15 | 9.05 | 9.04 | 0.01 | 0.11% | 9.02 | 9.15 | 159251 | 14443 | 3.11% |
| 2025-05-14 | 9.00 | 9.03 | 0.01 | 0.11% | 8.93 | 9.05 | 121109 | 10896 | 2.36% |
| 2025-05-13 | 8.93 | 9.02 | 0.09 | 1.01% | 8.90 | 9.10 | 186120 | 16734 | 3.63% |
| 2025-05-12 | 8.94 | 8.93 | -0.03 | -0.33% | 8.85 | 8.99 | 146839 | 13091 | 2.87% |
| 2025-05-09 | 9.06 | 8.96 | -0.13 | -1.43% | 8.94 | 9.10 | 133662 | 12011 | 2.61% |
| 2025-05-08 | 9.00 | 9.09 | 0.09 | 1.00% | 8.88 | 9.12 | 208762 | 18938 | 4.07% |
| 2025-05-07 | 9.01 | 9.00 | 0.03 | 0.33% | 8.93 | 9.14 | 196497 | 17735 | 3.84% |
| 2025-05-06 | 8.88 | 8.97 | 0.10 | 1.13% | 8.86 | 9.00 | 200326 | 17898 | 3.91% |
| 2025-04-30 | 8.85 | 8.87 | -0.05 | -0.56% | 8.84 | 8.95 | 154938 | 13762 | 3.02% |
| 2025-04-29 | 8.99 | 8.92 | -0.04 | -0.45% | 8.88 | 9.05 | 123445 | 11059 | 2.41% |
| 2025-04-28 | 9.22 | 8.96 | -0.28 | -3.03% | 8.95 | 9.22 | 202694 | 18278 | 3.96% |
| 2025-04-25 | 9.05 | 9.24 | 0.22 | 2.44% | 9.00 | 9.36 | 280945 | 25796 | 5.48% |
| 2025-04-24 | 9.10 | 9.02 | -0.14 | -1.53% | 8.99 | 9.23 | 195193 | 17692 | 3.81% |