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 | 8.13 | 8.15 | 0.02 | 0.25% | 8.11 | 8.18 | 69045 | 5624 | 0.57% |
| 2025-07-31 | 8.19 | 8.13 | -0.08 | -0.97% | 8.09 | 8.23 | 110349 | 9003 | 0.92% |
| 2025-07-30 | 8.20 | 8.21 | -0.02 | -0.24% | 8.13 | 8.27 | 104745 | 8605 | 0.87% |
| 2025-07-29 | 8.29 | 8.23 | -0.07 | -0.84% | 8.17 | 8.35 | 133844 | 11008 | 1.11% |
| 2025-07-28 | 8.26 | 8.30 | 0.06 | 0.73% | 8.20 | 8.52 | 254648 | 21316 | 2.11% |
| 2025-07-25 | 8.30 | 8.24 | -0.06 | -0.72% | 8.24 | 8.35 | 105607 | 8745 | 0.88% |
| 2025-07-24 | 8.20 | 8.30 | 0.09 | 1.10% | 8.20 | 8.30 | 104012 | 8595 | 0.86% |
| 2025-07-23 | 8.29 | 8.21 | -0.10 | -1.20% | 8.20 | 8.33 | 114609 | 9459 | 0.95% |
| 2025-07-22 | 8.28 | 8.31 | 0.05 | 0.61% | 8.20 | 8.38 | 142041 | 11758 | 1.18% |
| 2025-07-21 | 8.21 | 8.26 | 0.08 | 0.98% | 8.15 | 8.30 | 115196 | 9508 | 0.96% |
| 2025-07-18 | 8.21 | 8.18 | -0.01 | -0.12% | 8.13 | 8.27 | 85023 | 6949 | 0.71% |
| 2025-07-17 | 8.17 | 8.19 | 0.03 | 0.37% | 8.14 | 8.22 | 83203 | 6804 | 0.69% |
| 2025-07-16 | 8.11 | 8.16 | 0.03 | 0.37% | 8.11 | 8.21 | 55981 | 4572 | 0.46% |
| 2025-07-15 | 8.21 | 8.13 | -0.10 | -1.22% | 8.07 | 8.24 | 80263 | 6525 | 0.67% |
| 2025-07-14 | 8.19 | 8.23 | 0.03 | 0.37% | 8.15 | 8.27 | 95624 | 7862 | 0.79% |
| 2025-07-11 | 8.13 | 8.20 | 0.07 | 0.86% | 8.08 | 8.24 | 114862 | 9382 | 0.95% |
| 2025-07-10 | 8.07 | 8.13 | 0.03 | 0.37% | 8.04 | 8.13 | 72678 | 5880 | 0.60% |
| 2025-07-09 | 8.09 | 8.10 | 0.00 | 0.00% | 8.06 | 8.17 | 78112 | 6339 | 0.65% |
| 2025-07-08 | 8.06 | 8.10 | 0.06 | 0.75% | 8.04 | 8.14 | 82523 | 6678 | 0.69% |
| 2025-07-07 | 8.00 | 8.04 | 0.05 | 0.63% | 7.97 | 8.07 | 77373 | 6196 | 0.64% |
| 2025-07-04 | 8.11 | 7.99 | -0.12 | -1.48% | 7.97 | 8.13 | 88392 | 7114 | 0.73% |
| 2025-07-03 | 8.11 | 8.11 | 0.00 | 0.00% | 8.06 | 8.16 | 63089 | 5111 | 0.52% |
| 2025-07-02 | 8.09 | 8.11 | 0.00 | 0.00% | 8.04 | 8.13 | 75283 | 6086 | 0.63% |
| 2025-07-01 | 8.10 | 8.11 | -0.05 | -0.61% | 8.06 | 8.17 | 83174 | 6746 | 0.69% |
| 2025-06-30 | 8.11 | 8.16 | 0.11 | 1.37% | 8.09 | 8.21 | 118441 | 9650 | 0.98% |
| 2025-06-27 | 8.02 | 8.05 | 0.01 | 0.12% | 8.01 | 8.12 | 77402 | 6254 | 0.64% |
| 2025-06-26 | 8.03 | 8.04 | -0.02 | -0.25% | 8.00 | 8.11 | 81667 | 6581 | 0.68% |
| 2025-06-25 | 7.97 | 8.06 | 0.11 | 1.38% | 7.92 | 8.08 | 102436 | 8187 | 0.85% |
| 2025-06-24 | 7.79 | 7.95 | 0.20 | 2.58% | 7.76 | 7.95 | 85101 | 6723 | 0.71% |
| 2025-06-23 | 7.60 | 7.75 | 0.09 | 1.17% | 7.51 | 7.77 | 65443 | 5042 | 0.54% |
| 2025-06-20 | 7.69 | 7.66 | -0.06 | -0.78% | 7.63 | 7.76 | 81213 | 6247 | 0.67% |
| 2025-06-19 | 7.93 | 7.72 | -0.25 | -3.14% | 7.69 | 7.98 | 147910 | 11557 | 1.23% |
| 2025-06-18 | 8.22 | 7.97 | -0.17 | -2.09% | 7.95 | 8.31 | 195151 | 15784 | 1.62% |
| 2025-06-17 | 8.06 | 8.14 | 0.25 | 3.17% | 7.93 | 8.25 | 211763 | 17183 | 1.76% |
| 2025-06-16 | 7.89 | 7.89 | -0.04 | -0.50% | 7.86 | 7.97 | 87273 | 6902 | 0.72% |
| 2025-06-13 | 8.08 | 7.93 | -0.20 | -2.46% | 7.89 | 8.09 | 126364 | 10069 | 1.05% |
| 2025-06-12 | 8.08 | 8.13 | -0.01 | -0.12% | 8.02 | 8.19 | 150713 | 12201 | 1.25% |
| 2025-06-11 | 8.50 | 8.14 | 0.05 | 0.62% | 8.12 | 8.50 | 278948 | 22978 | 2.32% |
| 2025-06-10 | 8.12 | 8.09 | -0.06 | -0.74% | 7.98 | 8.19 | 113431 | 9181 | 0.94% |
| 2025-06-09 | 8.02 | 8.15 | 0.10 | 1.24% | 8.02 | 8.17 | 112105 | 9086 | 0.93% |
| 2025-06-06 | 8.07 | 8.05 | -0.04 | -0.49% | 7.94 | 8.09 | 96509 | 7721 | 0.80% |
| 2025-06-05 | 8.04 | 8.09 | 0.06 | 0.75% | 7.98 | 8.15 | 104837 | 8459 | 0.87% |
| 2025-06-04 | 7.89 | 8.03 | 0.13 | 1.65% | 7.86 | 8.05 | 81112 | 6482 | 0.67% |
| 2025-06-03 | 7.79 | 7.90 | 0.04 | 0.51% | 7.76 | 7.93 | 64136 | 5060 | 0.53% |
| 2025-05-30 | 8.04 | 7.86 | -0.14 | -1.75% | 7.83 | 8.04 | 73289 | 5781 | 0.61% |
| 2025-05-29 | 7.88 | 8.00 | 0.11 | 1.39% | 7.86 | 8.04 | 72717 | 5803 | 0.60% |
| 2025-05-28 | 7.92 | 7.89 | 0.00 | 0.00% | 7.86 | 7.97 | 54414 | 4304 | 0.45% |
| 2025-05-27 | 7.96 | 7.96 | -0.05 | -0.62% | 7.85 | 8.01 | 68969 | 5466 | 0.57% |
| 2025-05-26 | 7.83 | 8.01 | 0.15 | 1.91% | 7.82 | 8.02 | 102149 | 8117 | 0.85% |
| 2025-05-23 | 8.24 | 7.86 | -0.37 | -4.50% | 7.85 | 8.26 | 183585 | 14775 | 1.52% |
| 2025-05-22 | 8.30 | 8.23 | -0.15 | -1.79% | 8.17 | 8.39 | 126465 | 10451 | 1.05% |
| 2025-05-21 | 8.32 | 8.38 | 0.06 | 0.72% | 8.22 | 8.40 | 129995 | 10805 | 1.08% |
| 2025-05-20 | 8.32 | 8.32 | 0.01 | 0.12% | 8.24 | 8.38 | 143564 | 11945 | 1.19% |
| 2025-05-19 | 8.26 | 8.31 | 0.25 | 3.10% | 8.21 | 8.41 | 217748 | 18077 | 1.81% |
| 2025-05-16 | 8.17 | 8.06 | -0.22 | -2.66% | 7.99 | 8.17 | 194426 | 15731 | 1.61% |
| 2025-05-15 | 8.31 | 8.28 | 0.14 | 1.72% | 8.16 | 8.40 | 339000 | 28008 | 2.82% |
| 2025-05-14 | 8.14 | 8.14 | 0.00 | 0.00% | 8.07 | 8.22 | 94115 | 7660 | 0.78% |
| 2025-05-13 | 8.24 | 8.14 | -0.01 | -0.12% | 8.09 | 8.26 | 106802 | 8704 | 0.89% |
| 2025-05-12 | 8.18 | 8.15 | -0.02 | -0.24% | 8.10 | 8.28 | 151800 | 12414 | 1.26% |
| 2025-05-09 | 8.25 | 8.17 | -0.09 | -1.09% | 8.13 | 8.29 | 84087 | 6885 | 0.70% |
| 2025-05-08 | 8.28 | 8.26 | -0.04 | -0.48% | 8.24 | 8.43 | 137050 | 11394 | 1.14% |
| 2025-05-07 | 8.45 | 8.30 | -0.06 | -0.72% | 8.28 | 8.48 | 151956 | 12724 | 1.26% |
| 2025-05-06 | 8.25 | 8.36 | 0.10 | 1.21% | 8.10 | 8.52 | 168853 | 14107 | 1.40% |
| 2025-04-30 | 8.15 | 8.26 | 0.19 | 2.35% | 8.05 | 8.35 | 150275 | 12406 | 1.25% |
| 2025-04-29 | 7.71 | 8.07 | 0.32 | 4.13% | 7.71 | 8.17 | 184631 | 14776 | 1.53% |
| 2025-04-28 | 7.75 | 7.75 | 0.00 | 0.00% | 7.61 | 7.83 | 88535 | 6825 | 0.74% |
| 2025-04-25 | 7.76 | 7.75 | -0.09 | -1.15% | 7.69 | 7.87 | 102683 | 7965 | 0.85% |
| 2025-04-24 | 7.97 | 7.84 | -0.12 | -1.51% | 7.80 | 7.99 | 93549 | 7373 | 0.78% |