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 | 8.57 | 8.59 | 0.09 | 1.06% | 8.44 | 8.59 | 32385 | 2766 | 1.96% |
| 2025-07-31 | 8.71 | 8.50 | -0.26 | -2.97% | 8.48 | 8.73 | 52122 | 4468 | 3.15% |
| 2025-07-30 | 8.75 | 8.76 | 0.02 | 0.23% | 8.66 | 8.78 | 31646 | 2765 | 1.91% |
| 2025-07-29 | 8.80 | 8.74 | -0.04 | -0.46% | 8.69 | 8.85 | 30936 | 2704 | 1.87% |
| 2025-07-28 | 8.77 | 8.78 | -0.02 | -0.23% | 8.76 | 8.87 | 40838 | 3600 | 2.47% |
| 2025-07-25 | 8.79 | 8.80 | 0.03 | 0.34% | 8.70 | 8.87 | 34658 | 3055 | 2.09% |
| 2025-07-24 | 8.72 | 8.77 | 0.09 | 1.04% | 8.70 | 8.78 | 38569 | 3374 | 2.33% |
| 2025-07-23 | 8.78 | 8.68 | -0.08 | -0.91% | 8.68 | 8.80 | 35591 | 3111 | 2.15% |
| 2025-07-22 | 8.76 | 8.76 | 0.01 | 0.11% | 8.66 | 8.87 | 39257 | 3430 | 2.37% |
| 2025-07-21 | 8.63 | 8.75 | 0.14 | 1.63% | 8.54 | 8.80 | 50095 | 4367 | 3.02% |
| 2025-07-18 | 8.62 | 8.61 | -0.01 | -0.12% | 8.54 | 8.68 | 44809 | 3847 | 2.71% |
| 2025-07-17 | 8.55 | 8.62 | 0.08 | 0.94% | 8.48 | 8.77 | 74030 | 6383 | 4.47% |
| 2025-07-16 | 8.45 | 8.54 | 0.07 | 0.83% | 8.45 | 8.54 | 25998 | 2208 | 1.57% |
| 2025-07-15 | 8.64 | 8.47 | -0.17 | -1.97% | 8.40 | 8.65 | 38680 | 3274 | 2.34% |
| 2025-07-14 | 8.55 | 8.64 | 0.08 | 0.93% | 8.48 | 8.64 | 27958 | 2399 | 1.69% |
| 2025-07-11 | 8.61 | 8.56 | -0.03 | -0.35% | 8.50 | 8.63 | 28051 | 2397 | 1.69% |
| 2025-07-10 | 8.50 | 8.59 | 0.09 | 1.06% | 8.47 | 8.61 | 34149 | 2916 | 2.06% |
| 2025-07-09 | 8.53 | 8.50 | -0.03 | -0.35% | 8.46 | 8.56 | 28979 | 2463 | 1.75% |
| 2025-07-08 | 8.54 | 8.53 | -0.01 | -0.12% | 8.46 | 8.57 | 34167 | 2909 | 2.06% |
| 2025-07-07 | 8.42 | 8.54 | 0.12 | 1.43% | 8.35 | 8.54 | 35688 | 3029 | 2.15% |
| 2025-07-04 | 8.49 | 8.42 | -0.12 | -1.41% | 8.39 | 8.58 | 39589 | 3349 | 2.39% |
| 2025-07-03 | 8.47 | 8.54 | 0.07 | 0.83% | 8.44 | 8.59 | 44052 | 3752 | 2.66% |
| 2025-07-02 | 8.38 | 8.47 | 0.08 | 0.95% | 8.34 | 8.50 | 46382 | 3901 | 2.80% |
| 2025-07-01 | 8.47 | 8.39 | -0.06 | -0.71% | 8.34 | 8.48 | 44919 | 3775 | 2.71% |
| 2025-06-30 | 8.26 | 8.45 | 0.17 | 2.05% | 8.26 | 8.45 | 66343 | 5563 | 4.01% |
| 2025-06-27 | 8.35 | 8.28 | -0.06 | -0.72% | 8.24 | 8.42 | 62597 | 5206 | 3.78% |
| 2025-06-26 | 8.35 | 8.34 | -0.06 | -0.71% | 8.32 | 8.45 | 71640 | 5996 | 4.33% |
| 2025-06-25 | 8.35 | 8.40 | -0.02 | -0.24% | 8.28 | 8.49 | 159170 | 13335 | 9.61% |
| 2025-06-24 | 8.13 | 8.42 | 0.29 | 3.57% | 8.13 | 8.94 | 223608 | 19060 | 13.50% |
| 2025-06-23 | 8.04 | 8.13 | 0.08 | 0.99% | 7.94 | 8.16 | 33406 | 2695 | 2.02% |
| 2025-06-20 | 8.12 | 8.05 | -0.07 | -0.86% | 8.05 | 8.19 | 23054 | 1866 | 1.39% |
| 2025-06-19 | 8.13 | 8.12 | -0.05 | -0.61% | 8.08 | 8.23 | 27394 | 2231 | 1.65% |
| 2025-06-18 | 8.23 | 8.17 | -0.06 | -0.73% | 8.12 | 8.32 | 29445 | 2404 | 1.78% |
| 2025-06-17 | 8.29 | 8.23 | 0.01 | 0.12% | 8.22 | 8.35 | 31516 | 2602 | 1.90% |
| 2025-06-16 | 8.27 | 8.22 | -0.03 | -0.36% | 8.18 | 8.31 | 31475 | 2589 | 1.90% |
| 2025-06-13 | 8.33 | 8.25 | -0.08 | -0.96% | 8.22 | 8.33 | 61749 | 5107 | 3.73% |
| 2025-06-12 | 8.52 | 8.33 | -0.19 | -2.23% | 8.24 | 8.55 | 58905 | 4914 | 3.56% |
| 2025-06-11 | 8.47 | 8.52 | 0.02 | 0.24% | 8.46 | 8.56 | 27195 | 2318 | 1.64% |
| 2025-06-10 | 8.59 | 8.50 | -0.09 | -1.05% | 8.38 | 8.65 | 32789 | 2791 | 1.98% |
| 2025-06-09 | 8.48 | 8.59 | 0.11 | 1.30% | 8.44 | 8.60 | 36141 | 3091 | 2.18% |
| 2025-06-06 | 8.48 | 8.48 | 0.00 | 0.00% | 8.41 | 8.49 | 22106 | 1866 | 1.33% |
| 2025-06-05 | 8.58 | 8.48 | -0.12 | -1.40% | 8.43 | 8.60 | 29099 | 2474 | 1.76% |
| 2025-06-04 | 8.49 | 8.60 | 0.18 | 2.14% | 8.43 | 8.60 | 33623 | 2865 | 2.03% |
| 2025-06-03 | 8.42 | 8.42 | -0.04 | -0.47% | 8.36 | 8.52 | 27122 | 2293 | 1.64% |
| 2025-05-30 | 8.53 | 8.46 | -0.09 | -1.05% | 8.43 | 8.59 | 24854 | 2111 | 1.50% |
| 2025-05-29 | 8.47 | 8.55 | 0.06 | 0.71% | 8.43 | 8.56 | 27037 | 2304 | 1.63% |
| 2025-05-28 | 8.49 | 8.49 | -0.02 | -0.24% | 8.40 | 8.52 | 27166 | 2298 | 1.64% |
| 2025-05-27 | 8.35 | 8.51 | 0.12 | 1.43% | 8.33 | 8.51 | 30120 | 2544 | 1.82% |
| 2025-05-26 | 8.32 | 8.39 | 0.09 | 1.08% | 8.30 | 8.45 | 29675 | 2487 | 1.79% |
| 2025-05-23 | 8.39 | 8.30 | -0.13 | -1.54% | 8.26 | 8.48 | 34460 | 2888 | 2.08% |
| 2025-05-22 | 8.54 | 8.43 | -0.08 | -0.94% | 8.43 | 8.63 | 36515 | 3110 | 2.20% |
| 2025-05-21 | 8.66 | 8.64 | -0.03 | -0.35% | 8.59 | 8.68 | 26948 | 2323 | 1.63% |
| 2025-05-20 | 8.72 | 8.67 | -0.04 | -0.46% | 8.62 | 8.72 | 40397 | 3498 | 2.44% |
| 2025-05-19 | 8.58 | 8.71 | 0.12 | 1.40% | 8.53 | 8.72 | 53126 | 4604 | 3.21% |
| 2025-05-16 | 8.65 | 8.59 | -0.05 | -0.58% | 8.55 | 8.70 | 41969 | 3612 | 2.53% |
| 2025-05-15 | 8.55 | 8.64 | 0.06 | 0.70% | 8.50 | 8.66 | 60623 | 5215 | 3.66% |
| 2025-05-14 | 8.55 | 8.58 | 0.00 | 0.00% | 8.47 | 8.68 | 59122 | 5057 | 3.57% |
| 2025-05-13 | 8.70 | 8.58 | 0.00 | 0.00% | 8.57 | 8.71 | 66616 | 5744 | 4.02% |
| 2025-05-12 | 8.53 | 8.58 | 0.07 | 0.82% | 8.46 | 8.70 | 86185 | 7376 | 5.20% |
| 2025-05-09 | 8.73 | 8.51 | -0.08 | -0.93% | 8.45 | 8.77 | 106563 | 9156 | 6.43% |
| 2025-05-08 | 8.97 | 8.59 | -0.30 | -3.37% | 8.55 | 8.99 | 206062 | 17841 | 12.44% |
| 2025-05-07 | 8.15 | 8.89 | 0.81 | 10.02% | 8.10 | 8.89 | 150110 | 13012 | 9.06% |
| 2025-05-06 | 7.95 | 8.08 | 0.18 | 2.28% | 7.92 | 8.09 | 40039 | 3217 | 2.42% |
| 2025-04-30 | 8.00 | 7.90 | -0.06 | -0.75% | 7.87 | 8.10 | 32411 | 2583 | 1.96% |
| 2025-04-29 | 7.98 | 7.96 | -0.01 | -0.13% | 7.92 | 8.07 | 24584 | 1965 | 1.48% |
| 2025-04-28 | 8.16 | 7.97 | -0.19 | -2.33% | 7.92 | 8.17 | 40122 | 3201 | 2.42% |
| 2025-04-25 | 8.21 | 8.16 | -0.10 | -1.21% | 8.16 | 8.32 | 37644 | 3101 | 2.27% |
| 2025-04-24 | 8.15 | 8.26 | 0.06 | 0.73% | 8.14 | 8.30 | 51839 | 4268 | 3.13% |