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 | 8.78 | 8.75 | -0.03 | -0.34% | 8.71 | 8.81 | 94151 | 8229 | 1.71% |
| 2025-07-31 | 8.99 | 8.78 | -0.23 | -2.55% | 8.77 | 8.99 | 164878 | 14582 | 3.00% |
| 2025-07-30 | 8.86 | 9.01 | 0.14 | 1.58% | 8.85 | 9.04 | 211195 | 18937 | 3.84% |
| 2025-07-29 | 8.90 | 8.87 | -0.03 | -0.34% | 8.76 | 8.91 | 98627 | 8707 | 1.79% |
| 2025-07-28 | 8.89 | 8.90 | -0.01 | -0.11% | 8.86 | 8.95 | 94288 | 8392 | 1.72% |
| 2025-07-25 | 8.96 | 8.91 | -0.05 | -0.56% | 8.85 | 8.99 | 153268 | 13674 | 2.79% |
| 2025-07-24 | 8.83 | 8.96 | 0.14 | 1.59% | 8.82 | 8.97 | 158727 | 14165 | 2.89% |
| 2025-07-23 | 8.87 | 8.82 | -0.03 | -0.34% | 8.81 | 8.88 | 122968 | 10875 | 2.24% |
| 2025-07-22 | 8.85 | 8.85 | 0.02 | 0.23% | 8.78 | 8.87 | 88325 | 7792 | 1.61% |
| 2025-07-21 | 8.77 | 8.83 | 0.05 | 0.57% | 8.75 | 8.84 | 109236 | 9625 | 1.99% |
| 2025-07-18 | 8.75 | 8.78 | 0.04 | 0.46% | 8.73 | 8.78 | 60508 | 5299 | 1.10% |
| 2025-07-17 | 8.73 | 8.74 | 0.01 | 0.11% | 8.71 | 8.80 | 69513 | 6083 | 1.27% |
| 2025-07-16 | 8.70 | 8.73 | 0.04 | 0.46% | 8.69 | 8.78 | 69300 | 6054 | 1.26% |
| 2025-07-15 | 8.81 | 8.69 | -0.13 | -1.47% | 8.60 | 8.82 | 118209 | 10291 | 2.15% |
| 2025-07-14 | 8.85 | 8.82 | -0.03 | -0.34% | 8.81 | 8.89 | 72226 | 6380 | 1.31% |
| 2025-07-11 | 8.88 | 8.85 | -0.01 | -0.11% | 8.80 | 8.88 | 121299 | 10719 | 2.21% |
| 2025-07-10 | 8.80 | 8.86 | 0.04 | 0.45% | 8.79 | 8.93 | 131540 | 11649 | 2.39% |
| 2025-07-09 | 8.78 | 8.82 | 0.03 | 0.34% | 8.78 | 8.85 | 96791 | 8527 | 1.76% |
| 2025-07-08 | 8.79 | 8.79 | 0.00 | 0.00% | 8.73 | 8.80 | 77129 | 6761 | 1.40% |
| 2025-07-07 | 8.74 | 8.79 | 0.06 | 0.69% | 8.71 | 8.81 | 95917 | 8422 | 1.75% |
| 2025-07-04 | 8.77 | 8.73 | -0.04 | -0.46% | 8.72 | 8.79 | 72006 | 6306 | 1.31% |
| 2025-07-03 | 8.73 | 8.77 | 0.04 | 0.46% | 8.69 | 8.79 | 92853 | 8133 | 1.69% |
| 2025-07-02 | 8.73 | 8.73 | 0.01 | 0.11% | 8.69 | 8.80 | 111408 | 9740 | 2.03% |
| 2025-07-01 | 8.72 | 8.72 | 0.00 | 0.00% | 8.67 | 8.76 | 80771 | 7032 | 1.47% |
| 2025-06-30 | 8.71 | 8.72 | 0.01 | 0.11% | 8.67 | 8.74 | 83410 | 7265 | 1.52% |
| 2025-06-27 | 8.73 | 8.71 | -0.07 | -0.80% | 8.68 | 8.77 | 119466 | 10420 | 2.17% |
| 2025-06-26 | 8.66 | 8.78 | 0.12 | 1.39% | 8.61 | 8.90 | 219573 | 19242 | 4.00% |
| 2025-06-25 | 8.62 | 8.66 | 0.06 | 0.70% | 8.57 | 8.66 | 102595 | 8855 | 1.87% |
| 2025-06-24 | 8.48 | 8.60 | 0.13 | 1.53% | 8.47 | 8.61 | 72078 | 6177 | 1.31% |
| 2025-06-23 | 8.38 | 8.47 | 0.04 | 0.47% | 8.35 | 8.49 | 49327 | 4163 | 0.90% |
| 2025-06-20 | 8.47 | 8.43 | -0.04 | -0.47% | 8.42 | 8.51 | 48045 | 4064 | 0.87% |
| 2025-06-19 | 8.55 | 8.47 | -0.08 | -0.94% | 8.46 | 8.61 | 75166 | 6397 | 1.37% |
| 2025-06-18 | 8.59 | 8.55 | -0.07 | -0.81% | 8.52 | 8.62 | 48024 | 4109 | 0.87% |
| 2025-06-17 | 8.59 | 8.62 | 0.03 | 0.35% | 8.57 | 8.68 | 67988 | 5863 | 1.24% |
| 2025-06-16 | 8.54 | 8.59 | 0.03 | 0.35% | 8.50 | 8.61 | 70283 | 6017 | 1.28% |
| 2025-06-13 | 8.71 | 8.56 | -0.18 | -2.06% | 8.55 | 8.72 | 101423 | 8726 | 1.85% |
| 2025-06-12 | 8.77 | 8.74 | -0.04 | -0.46% | 8.68 | 8.81 | 102336 | 8945 | 1.86% |
| 2025-06-11 | 8.78 | 8.78 | -0.01 | -0.11% | 8.76 | 8.83 | 98771 | 8684 | 1.80% |
| 2025-06-10 | 8.74 | 8.79 | 0.03 | 0.34% | 8.64 | 8.81 | 146969 | 12867 | 2.67% |
| 2025-06-09 | 8.72 | 8.76 | 0.05 | 0.57% | 8.67 | 8.79 | 101389 | 8849 | 1.85% |
| 2025-06-06 | 8.69 | 8.71 | 0.02 | 0.23% | 8.63 | 8.73 | 81324 | 7059 | 1.48% |
| 2025-06-05 | 8.75 | 8.69 | -0.06 | -0.69% | 8.66 | 8.82 | 128952 | 11242 | 2.35% |
| 2025-06-04 | 8.57 | 8.75 | 0.18 | 2.10% | 8.54 | 8.83 | 211894 | 18447 | 3.86% |
| 2025-06-03 | 8.50 | 8.57 | 0.07 | 0.82% | 8.45 | 8.57 | 74432 | 6340 | 1.35% |
| 2025-05-30 | 8.53 | 8.50 | -0.05 | -0.58% | 8.49 | 8.59 | 70920 | 6054 | 1.29% |
| 2025-05-29 | 8.50 | 8.55 | 0.06 | 0.71% | 8.44 | 8.56 | 83747 | 7130 | 1.52% |
| 2025-05-28 | 8.49 | 8.49 | 0.00 | 0.00% | 8.46 | 8.53 | 53933 | 4578 | 0.98% |
| 2025-05-27 | 8.45 | 8.49 | 0.03 | 0.35% | 8.44 | 8.52 | 63047 | 5349 | 1.15% |
| 2025-05-26 | 8.42 | 8.46 | 0.04 | 0.48% | 8.38 | 8.46 | 53767 | 4532 | 0.98% |
| 2025-05-23 | 8.56 | 8.42 | -0.13 | -1.52% | 8.41 | 8.57 | 112122 | 9529 | 2.04% |
| 2025-05-22 | 8.96 | 8.90 | -0.09 | -1.00% | 8.83 | 8.99 | 108611 | 9667 | 1.98% |
| 2025-05-21 | 9.02 | 8.99 | -0.03 | -0.33% | 8.95 | 9.02 | 83837 | 7527 | 1.53% |
| 2025-05-20 | 9.01 | 9.02 | 0.01 | 0.11% | 8.95 | 9.04 | 110472 | 9949 | 2.01% |
| 2025-05-19 | 8.97 | 9.01 | 0.08 | 0.90% | 8.92 | 9.03 | 120159 | 10795 | 2.19% |
| 2025-05-16 | 8.85 | 8.93 | 0.10 | 1.13% | 8.81 | 8.95 | 120028 | 10676 | 2.18% |
| 2025-05-15 | 8.84 | 8.83 | -0.03 | -0.34% | 8.81 | 8.90 | 109627 | 9712 | 2.00% |
| 2025-05-14 | 8.87 | 8.86 | -0.04 | -0.45% | 8.80 | 8.90 | 108281 | 9568 | 1.97% |
| 2025-05-13 | 8.85 | 8.90 | 0.08 | 0.91% | 8.81 | 8.91 | 155998 | 13828 | 2.84% |
| 2025-05-12 | 8.86 | 8.82 | 0.00 | 0.00% | 8.74 | 8.87 | 110207 | 9689 | 2.01% |
| 2025-05-09 | 8.87 | 8.82 | -0.05 | -0.56% | 8.80 | 8.88 | 94526 | 8347 | 1.72% |
| 2025-05-08 | 8.84 | 8.87 | 0.01 | 0.11% | 8.79 | 8.88 | 127342 | 11275 | 2.32% |
| 2025-05-07 | 8.84 | 8.86 | 0.04 | 0.45% | 8.81 | 8.95 | 187615 | 16632 | 3.41% |
| 2025-05-06 | 8.86 | 8.82 | -0.04 | -0.45% | 8.70 | 8.89 | 227287 | 19919 | 4.14% |
| 2025-04-30 | 8.85 | 8.86 | -0.24 | -2.64% | 8.68 | 8.94 | 264206 | 23375 | 4.81% |
| 2025-04-29 | 8.89 | 9.10 | 0.14 | 1.56% | 8.87 | 9.55 | 315210 | 28876 | 5.74% |
| 2025-04-28 | 9.30 | 8.96 | -0.37 | -3.97% | 8.87 | 9.31 | 282798 | 25377 | 5.15% |
| 2025-04-25 | 9.21 | 9.33 | 0.10 | 1.08% | 9.17 | 9.41 | 204978 | 19106 | 3.73% |
| 2025-04-24 | 9.22 | 9.23 | -0.03 | -0.32% | 9.14 | 9.36 | 148416 | 13688 | 2.70% |