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 | 9.03 | 0.43 | 5.00% | 8.31 | 9.03 | 70187 | 6183 | 2.88% |
| 2025-07-31 | 8.77 | 8.60 | -0.25 | -2.82% | 8.56 | 8.88 | 44341 | 3873 | 1.82% |
| 2025-07-30 | 8.87 | 8.85 | -0.13 | -1.45% | 8.55 | 9.01 | 61681 | 5412 | 2.53% |
| 2025-07-29 | 8.86 | 8.98 | 0.05 | 0.56% | 8.76 | 9.05 | 51698 | 4613 | 2.12% |
| 2025-07-28 | 8.76 | 8.93 | 0.08 | 0.90% | 8.71 | 8.98 | 48563 | 4308 | 1.99% |
| 2025-07-25 | 8.63 | 8.85 | 0.13 | 1.49% | 8.51 | 8.87 | 62564 | 5427 | 2.57% |
| 2025-07-24 | 9.01 | 8.72 | -0.18 | -2.02% | 8.70 | 9.11 | 78968 | 7005 | 3.24% |
| 2025-07-23 | 8.71 | 8.90 | -0.14 | -1.55% | 8.67 | 9.03 | 82952 | 7328 | 3.41% |
| 2025-07-22 | 9.52 | 9.04 | -0.48 | -5.04% | 9.04 | 9.60 | 134900 | 12292 | 5.54% |
| 2025-07-21 | 9.84 | 9.52 | -0.09 | -0.94% | 9.28 | 9.97 | 135207 | 12998 | 5.55% |
| 2025-07-18 | 9.23 | 9.61 | 0.46 | 5.03% | 9.10 | 9.61 | 97265 | 9194 | 4.00% |
| 2025-07-17 | 8.76 | 9.15 | 0.33 | 3.74% | 8.74 | 9.26 | 109131 | 9947 | 4.48% |
| 2025-07-16 | 8.70 | 8.82 | 0.00 | 0.00% | 8.67 | 8.94 | 50512 | 4456 | 2.07% |
| 2025-07-15 | 9.10 | 8.82 | -0.37 | -4.03% | 8.73 | 9.23 | 103212 | 9158 | 4.24% |
| 2025-07-14 | 9.00 | 9.19 | 0.15 | 1.66% | 8.67 | 9.19 | 111942 | 9907 | 4.60% |
| 2025-07-11 | 8.59 | 9.04 | 0.43 | 4.99% | 8.52 | 9.04 | 135256 | 12018 | 5.56% |
| 2025-07-10 | 8.75 | 8.61 | 0.10 | 1.18% | 8.55 | 8.87 | 86351 | 7508 | 3.55% |
| 2025-07-09 | 8.56 | 8.51 | -0.07 | -0.82% | 8.48 | 8.70 | 59317 | 5078 | 2.44% |
| 2025-07-08 | 8.33 | 8.58 | 0.24 | 2.88% | 8.26 | 8.74 | 81577 | 7013 | 3.35% |
| 2025-07-07 | 8.07 | 8.34 | 0.24 | 2.96% | 8.06 | 8.44 | 67267 | 5582 | 2.76% |
| 2025-07-04 | 8.24 | 8.10 | -0.14 | -1.70% | 8.03 | 8.35 | 74545 | 6107 | 3.06% |
| 2025-07-03 | 8.68 | 8.24 | -0.31 | -3.63% | 8.14 | 8.70 | 111380 | 9228 | 4.58% |
| 2025-07-02 | 8.70 | 8.55 | -0.15 | -1.72% | 8.42 | 8.71 | 120482 | 10289 | 4.95% |
| 2025-07-01 | 8.47 | 8.70 | 0.41 | 4.95% | 8.40 | 8.70 | 88684 | 7663 | 3.64% |
| 2025-06-30 | 8.46 | 8.29 | -0.33 | -3.83% | 8.19 | 8.53 | 144921 | 11979 | 5.95% |
| 2025-06-27 | 8.92 | 8.62 | -0.38 | -4.22% | 8.55 | 9.03 | 158536 | 13752 | 6.51% |
| 2025-06-26 | 9.27 | 9.00 | -0.47 | -4.96% | 9.00 | 9.37 | 233978 | 21313 | 9.61% |
| 2025-06-25 | 9.35 | 9.47 | 0.45 | 4.99% | 9.11 | 9.47 | 176622 | 16590 | 7.26% |
| 2025-06-24 | 8.60 | 9.02 | 0.43 | 5.01% | 8.60 | 9.02 | 70309 | 6283 | 2.89% |
| 2025-06-23 | 8.80 | 8.59 | -0.45 | -4.98% | 8.59 | 8.85 | 187149 | 16163 | 7.69% |
| 2025-06-20 | 8.75 | 9.04 | 0.26 | 2.96% | 8.38 | 9.22 | 266021 | 23599 | 10.93% |
| 2025-06-19 | 9.10 | 8.78 | -0.46 | -4.98% | 8.78 | 9.30 | 231189 | 20569 | 9.50% |
| 2025-06-18 | 8.93 | 9.24 | 0.44 | 5.00% | 8.75 | 9.24 | 301687 | 27352 | 12.39% |
| 2025-06-17 | 8.80 | 8.80 | 0.42 | 5.01% | 8.80 | 8.80 | 5730 | 504 | 0.24% |
| 2025-06-16 | 8.29 | 8.38 | 0.40 | 5.01% | 8.25 | 8.38 | 53381 | 4455 | 2.19% |
| 2025-06-13 | 8.11 | 7.98 | -0.41 | -4.89% | 7.97 | 8.37 | 276821 | 22313 | 11.37% |
| 2025-06-12 | 8.39 | 8.39 | 0.40 | 5.01% | 7.86 | 8.39 | 482060 | 39297 | 19.80% |
| 2025-06-11 | 7.99 | 7.99 | 0.38 | 4.99% | 7.84 | 7.99 | 170196 | 13583 | 6.99% |
| 2025-06-10 | 7.61 | 7.61 | 0.36 | 4.97% | 7.61 | 7.61 | 10430 | 793 | 0.43% |
| 2025-06-09 | 7.25 | 7.25 | 0.35 | 5.07% | 7.25 | 7.25 | 14828 | 1075 | 0.61% |
| 2025-06-06 | 6.90 | 6.90 | 0.33 | 5.02% | 6.90 | 6.90 | 4275 | 294 | 0.18% |
| 2025-06-05 | 6.57 | 6.57 | 0.31 | 4.95% | 6.57 | 6.57 | 5844 | 383 | 0.24% |
| 2025-05-27 | 5.96 | 6.26 | 0.30 | 5.03% | 5.92 | 6.26 | 131622 | 8032 | 5.41% |
| 2025-05-26 | 5.67 | 5.96 | 0.28 | 4.93% | 5.67 | 5.96 | 152230 | 8998 | 6.25% |
| 2025-05-23 | 5.81 | 5.68 | -0.13 | -2.24% | 5.65 | 5.96 | 105647 | 6153 | 4.34% |
| 2025-05-22 | 5.92 | 5.81 | -0.11 | -1.86% | 5.74 | 6.10 | 140515 | 8297 | 5.77% |
| 2025-05-21 | 5.87 | 5.92 | 0.02 | 0.34% | 5.73 | 5.94 | 139138 | 8125 | 5.72% |
| 2025-05-20 | 5.55 | 5.90 | 0.28 | 4.98% | 5.50 | 5.90 | 184717 | 10663 | 7.59% |
| 2025-05-19 | 5.52 | 5.62 | 0.25 | 4.66% | 5.42 | 5.64 | 155915 | 8717 | 6.40% |
| 2025-05-16 | 5.32 | 5.37 | 0.00 | 0.00% | 5.22 | 5.45 | 81440 | 4323 | 3.35% |
| 2025-05-15 | 5.32 | 5.37 | 0.13 | 2.48% | 5.30 | 5.50 | 142570 | 7745 | 5.86% |
| 2025-05-14 | 5.21 | 5.24 | -0.09 | -1.69% | 5.11 | 5.33 | 163933 | 8536 | 6.73% |
| 2025-05-13 | 5.63 | 5.33 | -0.26 | -4.65% | 5.32 | 5.65 | 110482 | 6044 | 4.54% |
| 2025-05-12 | 5.46 | 5.59 | 0.13 | 2.38% | 5.32 | 5.69 | 131243 | 7221 | 5.39% |
| 2025-05-09 | 5.21 | 5.46 | 0.26 | 5.00% | 5.12 | 5.46 | 89636 | 4755 | 3.68% |
| 2025-05-08 | 5.20 | 5.20 | 0.02 | 0.39% | 5.17 | 5.34 | 80024 | 4198 | 3.29% |
| 2025-05-07 | 5.26 | 5.18 | -0.05 | -0.96% | 5.14 | 5.39 | 120479 | 6295 | 4.95% |
| 2025-05-06 | 5.09 | 5.23 | 0.25 | 5.02% | 5.03 | 5.23 | 159005 | 8242 | 6.53% |
| 2025-04-30 | 4.76 | 4.98 | 0.24 | 5.06% | 4.76 | 4.98 | 77021 | 3768 | 3.16% |
| 2025-04-29 | 4.68 | 4.74 | 0.00 | 0.00% | 4.64 | 4.81 | 48511 | 2306 | 1.99% |
| 2025-04-28 | 4.84 | 4.74 | -0.09 | -1.86% | 4.70 | 4.87 | 70301 | 3355 | 2.89% |
| 2025-04-25 | 4.92 | 4.83 | -0.07 | -1.43% | 4.75 | 4.92 | 66610 | 3210 | 2.74% |
| 2025-04-24 | 4.95 | 4.90 | -0.02 | -0.41% | 4.86 | 4.96 | 60170 | 2957 | 2.47% |