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 | 8.31 | 8.29 | -0.01 | -0.12% | 8.27 | 8.38 | 119819 | 9965 | 1.62% |
| 2025-07-31 | 8.58 | 8.30 | -0.31 | -3.60% | 8.29 | 8.60 | 274336 | 22967 | 3.70% |
| 2025-07-30 | 8.29 | 8.61 | 0.36 | 4.36% | 8.22 | 8.88 | 462595 | 39575 | 6.24% |
| 2025-07-29 | 8.28 | 8.25 | -0.04 | -0.48% | 8.19 | 8.30 | 101259 | 8326 | 1.37% |
| 2025-07-28 | 8.42 | 8.29 | -0.11 | -1.31% | 8.27 | 8.42 | 136924 | 11399 | 1.85% |
| 2025-07-25 | 8.33 | 8.40 | 0.07 | 0.84% | 8.26 | 8.48 | 240237 | 20135 | 3.24% |
| 2025-07-24 | 8.20 | 8.33 | 0.12 | 1.46% | 8.19 | 8.33 | 155374 | 12848 | 2.09% |
| 2025-07-23 | 8.27 | 8.21 | -0.06 | -0.73% | 8.20 | 8.28 | 157578 | 12983 | 2.12% |
| 2025-07-22 | 8.20 | 8.27 | 0.08 | 0.98% | 8.16 | 8.27 | 159733 | 13118 | 2.15% |
| 2025-07-21 | 8.09 | 8.19 | 0.08 | 0.99% | 8.08 | 8.20 | 128592 | 10486 | 1.73% |
| 2025-07-18 | 8.09 | 8.11 | 0.01 | 0.12% | 8.05 | 8.12 | 88302 | 7135 | 1.19% |
| 2025-07-17 | 8.14 | 8.10 | -0.05 | -0.61% | 8.06 | 8.17 | 86678 | 7015 | 1.17% |
| 2025-07-16 | 8.08 | 8.15 | 0.06 | 0.74% | 8.06 | 8.15 | 81745 | 6639 | 1.10% |
| 2025-07-15 | 8.16 | 8.09 | -0.06 | -0.74% | 8.00 | 8.17 | 140650 | 11345 | 1.90% |
| 2025-07-14 | 8.15 | 8.15 | -0.01 | -0.12% | 8.12 | 8.19 | 99809 | 8144 | 1.35% |
| 2025-07-11 | 8.13 | 8.16 | 0.01 | 0.12% | 8.08 | 8.18 | 126448 | 10292 | 1.70% |
| 2025-07-10 | 8.12 | 8.15 | -0.01 | -0.12% | 8.12 | 8.18 | 119790 | 9760 | 1.61% |
| 2025-07-09 | 8.27 | 8.16 | -0.12 | -1.45% | 8.12 | 8.29 | 192900 | 15837 | 2.60% |
| 2025-07-08 | 8.28 | 8.28 | 0.01 | 0.12% | 8.24 | 8.37 | 150558 | 12478 | 2.03% |
| 2025-07-07 | 8.22 | 8.27 | 0.02 | 0.24% | 8.17 | 8.31 | 160464 | 13252 | 2.16% |
| 2025-07-04 | 8.45 | 8.25 | -0.04 | -0.48% | 8.22 | 8.48 | 306111 | 25620 | 4.13% |
| 2025-07-03 | 8.17 | 8.29 | 0.14 | 1.72% | 8.17 | 8.45 | 298201 | 24704 | 4.02% |
| 2025-07-02 | 8.15 | 8.15 | 0.05 | 0.62% | 8.08 | 8.22 | 221028 | 18008 | 2.98% |
| 2025-07-01 | 8.07 | 8.10 | 0.05 | 0.62% | 8.02 | 8.12 | 165036 | 13313 | 2.22% |
| 2025-06-30 | 8.05 | 8.05 | 0.02 | 0.25% | 7.99 | 8.08 | 142364 | 11449 | 1.92% |
| 2025-06-27 | 8.04 | 8.03 | -0.01 | -0.12% | 7.98 | 8.06 | 166439 | 13347 | 2.24% |
| 2025-06-26 | 8.12 | 8.04 | -0.08 | -0.99% | 8.03 | 8.13 | 170197 | 13730 | 2.29% |
| 2025-06-25 | 8.02 | 8.12 | 0.10 | 1.25% | 7.96 | 8.15 | 228141 | 18412 | 3.08% |
| 2025-06-24 | 8.05 | 8.02 | -0.25 | -3.02% | 8.00 | 8.12 | 317903 | 25575 | 4.29% |
| 2025-06-23 | 8.22 | 8.27 | 0.34 | 4.29% | 8.08 | 8.32 | 325786 | 26787 | 4.39% |
| 2025-06-20 | 7.94 | 7.93 | 0.01 | 0.13% | 7.88 | 8.06 | 179492 | 14330 | 2.42% |
| 2025-06-19 | 8.19 | 7.92 | -0.33 | -4.00% | 7.87 | 8.20 | 286234 | 22879 | 3.86% |
| 2025-06-18 | 8.37 | 8.25 | -0.12 | -1.43% | 8.21 | 8.43 | 185393 | 15342 | 2.50% |
| 2025-06-17 | 8.42 | 8.37 | -0.13 | -1.53% | 8.30 | 8.47 | 279178 | 23364 | 3.76% |
| 2025-06-16 | 8.23 | 8.50 | 0.11 | 1.31% | 8.16 | 8.57 | 397353 | 33389 | 5.36% |
| 2025-06-13 | 8.29 | 8.44 | 0.28 | 3.43% | 8.13 | 8.50 | 484381 | 40342 | 6.53% |
| 2025-06-12 | 8.16 | 8.16 | -0.08 | -0.97% | 8.07 | 8.20 | 206571 | 16785 | 2.78% |
| 2025-06-11 | 8.29 | 8.24 | -0.19 | -2.25% | 8.13 | 8.44 | 417554 | 34423 | 5.63% |
| 2025-06-10 | 7.99 | 8.43 | 0.44 | 5.51% | 7.94 | 8.58 | 596594 | 49223 | 8.04% |
| 2025-06-09 | 8.00 | 7.99 | -0.01 | -0.13% | 7.93 | 8.02 | 144418 | 11516 | 1.95% |
| 2025-06-06 | 7.97 | 8.00 | 0.06 | 0.76% | 7.92 | 8.10 | 225199 | 18086 | 3.04% |
| 2025-06-05 | 7.99 | 7.94 | -0.07 | -0.87% | 7.91 | 8.04 | 142313 | 11319 | 1.92% |
| 2025-06-04 | 8.00 | 8.01 | 0.00 | 0.00% | 7.89 | 8.03 | 178122 | 14184 | 2.40% |
| 2025-06-03 | 7.87 | 8.01 | 0.04 | 0.50% | 7.87 | 8.06 | 220108 | 17589 | 2.97% |
| 2025-05-30 | 7.94 | 7.97 | 0.00 | 0.00% | 7.89 | 8.20 | 267193 | 21462 | 3.60% |
| 2025-05-29 | 7.86 | 7.97 | 0.13 | 1.66% | 7.85 | 8.02 | 237424 | 18877 | 3.20% |
| 2025-05-28 | 7.88 | 7.84 | -0.04 | -0.51% | 7.81 | 7.91 | 172030 | 13503 | 2.32% |
| 2025-05-27 | 7.93 | 7.88 | -0.10 | -1.25% | 7.81 | 7.94 | 241485 | 18981 | 3.26% |
| 2025-05-26 | 7.98 | 7.98 | 0.08 | 1.01% | 7.91 | 8.12 | 253812 | 20286 | 3.42% |
| 2025-05-23 | 8.20 | 7.90 | -0.39 | -4.70% | 7.90 | 8.21 | 460723 | 36992 | 6.21% |
| 2025-05-22 | 8.40 | 8.29 | -0.51 | -5.80% | 8.20 | 8.66 | 702123 | 58435 | 9.47% |
| 2025-05-21 | 8.48 | 8.80 | 0.17 | 1.97% | 8.20 | 9.29 | 968581 | 84869 | 13.06% |
| 2025-05-20 | 9.59 | 8.63 | -0.09 | -1.03% | 8.54 | 9.59 | 1330884 | 120685 | 17.94% |
| 2025-05-19 | 8.21 | 8.72 | 0.79 | 9.96% | 8.16 | 8.72 | 307005 | 26314 | 4.14% |
| 2025-05-16 | 8.11 | 7.93 | -0.23 | -2.82% | 7.91 | 8.27 | 460670 | 36896 | 6.21% |
| 2025-05-15 | 8.60 | 8.16 | -0.34 | -4.00% | 8.12 | 8.93 | 699382 | 59251 | 9.43% |
| 2025-05-14 | 7.98 | 8.50 | 0.37 | 4.55% | 7.95 | 8.51 | 871454 | 72955 | 11.75% |
| 2025-05-13 | 7.80 | 8.13 | 0.47 | 6.14% | 7.72 | 8.40 | 571148 | 45607 | 7.70% |
| 2025-05-12 | 7.55 | 7.66 | 0.17 | 2.27% | 7.55 | 7.73 | 150078 | 11491 | 2.02% |
| 2025-05-09 | 7.61 | 7.49 | -0.14 | -1.83% | 7.48 | 7.63 | 109429 | 8246 | 1.48% |
| 2025-05-08 | 7.59 | 7.63 | -0.02 | -0.26% | 7.57 | 7.68 | 130096 | 9925 | 1.75% |
| 2025-05-07 | 7.59 | 7.65 | 0.11 | 1.46% | 7.55 | 7.78 | 223371 | 17082 | 3.01% |
| 2025-05-06 | 7.42 | 7.54 | 0.15 | 2.03% | 7.41 | 7.54 | 114897 | 8587 | 1.55% |
| 2025-04-30 | 7.40 | 7.39 | -0.04 | -0.54% | 7.37 | 7.48 | 98305 | 7307 | 1.33% |
| 2025-04-29 | 7.50 | 7.43 | -0.02 | -0.27% | 7.40 | 7.52 | 93378 | 6962 | 1.26% |
| 2025-04-28 | 7.57 | 7.45 | -0.12 | -1.59% | 7.45 | 7.60 | 110707 | 8301 | 1.49% |
| 2025-04-25 | 7.51 | 7.57 | 0.05 | 0.66% | 7.51 | 7.65 | 108291 | 8204 | 1.46% |
| 2025-04-24 | 7.70 | 7.52 | -0.20 | -2.59% | 7.50 | 7.74 | 194499 | 14754 | 2.62% |