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 | 8.77 | 8.75 | -0.07 | -0.79% | 8.71 | 8.86 | 124365 | 10883 | 2.20% |
| 2025-07-31 | 8.80 | 8.82 | 0.03 | 0.34% | 8.77 | 8.87 | 152633 | 13442 | 2.70% |
| 2025-07-30 | 8.91 | 8.79 | -0.12 | -1.35% | 8.77 | 8.91 | 176038 | 15523 | 3.11% |
| 2025-07-29 | 8.94 | 8.91 | -0.09 | -1.00% | 8.80 | 8.95 | 230052 | 20361 | 4.06% |
| 2025-07-28 | 8.98 | 9.00 | 0.10 | 1.12% | 8.87 | 9.05 | 337152 | 30324 | 5.96% |
| 2025-07-25 | 8.79 | 8.90 | 0.11 | 1.25% | 8.79 | 8.95 | 242465 | 21568 | 4.28% |
| 2025-07-24 | 8.77 | 8.79 | 0.02 | 0.23% | 8.76 | 8.82 | 165220 | 14520 | 2.92% |
| 2025-07-23 | 8.82 | 8.77 | -0.07 | -0.79% | 8.75 | 8.83 | 179571 | 15772 | 3.17% |
| 2025-07-22 | 8.93 | 8.84 | -0.14 | -1.56% | 8.82 | 8.96 | 246475 | 21823 | 4.35% |
| 2025-07-21 | 8.99 | 8.98 | 0.01 | 0.11% | 8.89 | 9.02 | 204351 | 18313 | 3.61% |
| 2025-07-18 | 8.91 | 8.97 | 0.07 | 0.79% | 8.86 | 9.04 | 281590 | 25185 | 4.98% |
| 2025-07-17 | 8.77 | 8.90 | 0.09 | 1.02% | 8.75 | 8.92 | 209125 | 18567 | 3.69% |
| 2025-07-16 | 8.77 | 8.81 | 0.04 | 0.46% | 8.75 | 8.92 | 165374 | 14620 | 2.92% |
| 2025-07-15 | 8.85 | 8.77 | -0.13 | -1.46% | 8.69 | 8.88 | 252161 | 22104 | 4.46% |
| 2025-07-14 | 8.85 | 8.90 | 0.01 | 0.11% | 8.82 | 8.92 | 152312 | 13513 | 2.69% |
| 2025-07-11 | 8.83 | 8.89 | 0.01 | 0.11% | 8.75 | 8.91 | 230756 | 20423 | 4.08% |
| 2025-07-10 | 8.94 | 8.88 | -0.01 | -0.11% | 8.81 | 8.94 | 187574 | 16631 | 3.31% |
| 2025-07-09 | 9.00 | 8.89 | -0.16 | -1.77% | 8.86 | 9.05 | 314857 | 28196 | 5.56% |
| 2025-07-08 | 8.98 | 9.05 | 0.07 | 0.78% | 8.92 | 9.07 | 249846 | 22551 | 4.41% |
| 2025-07-07 | 8.99 | 8.98 | -0.04 | -0.44% | 8.80 | 8.99 | 302259 | 26921 | 5.34% |
| 2025-07-04 | 9.24 | 9.02 | -0.30 | -3.22% | 9.01 | 9.30 | 534468 | 48544 | 9.44% |
| 2025-07-03 | 8.97 | 9.32 | 0.33 | 3.67% | 8.93 | 9.75 | 790483 | 73997 | 13.97% |
| 2025-07-02 | 9.20 | 8.99 | -0.22 | -2.39% | 8.91 | 9.20 | 355742 | 32030 | 6.29% |
| 2025-07-01 | 9.27 | 9.21 | -0.10 | -1.07% | 9.08 | 9.32 | 386830 | 35506 | 6.83% |
| 2025-06-30 | 9.27 | 9.31 | 0.03 | 0.32% | 9.24 | 9.55 | 434272 | 40477 | 7.67% |
| 2025-06-27 | 9.55 | 9.28 | -0.09 | -0.96% | 9.23 | 9.55 | 463331 | 43239 | 8.19% |
| 2025-06-26 | 9.67 | 9.37 | -0.29 | -3.00% | 9.35 | 9.67 | 791645 | 74981 | 13.99% |
| 2025-06-25 | 9.52 | 9.66 | 0.00 | 0.00% | 9.47 | 9.73 | 926030 | 89123 | 16.36% |
| 2025-06-24 | 9.26 | 9.66 | 0.37 | 3.98% | 9.21 | 9.66 | 1020860 | 96505 | 18.04% |
| 2025-06-23 | 8.68 | 9.29 | 0.33 | 3.68% | 8.58 | 9.40 | 763435 | 69748 | 13.49% |
| 2025-06-20 | 9.20 | 8.96 | -0.18 | -1.97% | 8.92 | 9.35 | 535943 | 48662 | 9.47% |
| 2025-06-19 | 9.46 | 9.14 | -0.33 | -3.48% | 9.09 | 9.46 | 799770 | 73915 | 14.13% |
| 2025-06-18 | 8.76 | 9.47 | 0.58 | 6.52% | 8.70 | 9.77 | 1361974 | 126450 | 24.06% |
| 2025-06-17 | 8.80 | 8.89 | 0.12 | 1.37% | 8.69 | 9.10 | 483572 | 43097 | 8.54% |
| 2025-06-16 | 8.49 | 8.77 | 0.23 | 2.69% | 8.40 | 8.80 | 411554 | 35919 | 7.27% |
| 2025-06-13 | 8.74 | 8.54 | -0.37 | -4.15% | 8.46 | 8.81 | 461790 | 39700 | 8.16% |
| 2025-06-12 | 9.11 | 8.91 | -0.05 | -0.56% | 8.84 | 9.20 | 616659 | 55631 | 10.90% |
| 2025-06-11 | 8.76 | 8.96 | 0.20 | 2.28% | 8.76 | 9.15 | 549398 | 49109 | 9.71% |
| 2025-06-10 | 9.00 | 8.76 | -0.18 | -2.01% | 8.60 | 9.01 | 320470 | 28082 | 5.66% |
| 2025-06-09 | 8.90 | 8.94 | 0.06 | 0.68% | 8.88 | 9.02 | 296856 | 26550 | 5.25% |
| 2025-06-06 | 8.80 | 8.88 | 0.08 | 0.91% | 8.69 | 8.96 | 318746 | 28146 | 5.63% |
| 2025-06-05 | 8.60 | 8.80 | 0.17 | 1.97% | 8.52 | 8.82 | 362713 | 31628 | 6.41% |
| 2025-06-04 | 8.54 | 8.63 | 0.10 | 1.17% | 8.50 | 8.68 | 201321 | 17349 | 3.56% |
| 2025-06-03 | 8.45 | 8.53 | 0.02 | 0.24% | 8.39 | 8.63 | 174955 | 14941 | 3.09% |
| 2025-05-30 | 8.76 | 8.51 | -0.29 | -3.30% | 8.43 | 8.77 | 311127 | 26545 | 5.50% |
| 2025-05-29 | 8.67 | 8.80 | 0.16 | 1.85% | 8.65 | 8.85 | 293917 | 25830 | 5.19% |
| 2025-05-28 | 8.79 | 8.64 | -0.15 | -1.71% | 8.58 | 8.86 | 244332 | 21204 | 4.32% |
| 2025-05-27 | 8.89 | 8.79 | -0.11 | -1.24% | 8.70 | 8.91 | 232256 | 20419 | 4.10% |
| 2025-05-26 | 8.68 | 8.90 | 0.22 | 2.53% | 8.60 | 8.91 | 428087 | 37600 | 7.56% |
| 2025-05-23 | 9.07 | 8.68 | -0.38 | -4.19% | 8.66 | 9.12 | 536227 | 47334 | 9.47% |
| 2025-05-22 | 9.02 | 9.06 | 0.04 | 0.44% | 8.88 | 9.35 | 591098 | 53873 | 10.44% |
| 2025-05-21 | 9.26 | 9.02 | -0.28 | -3.01% | 8.99 | 9.27 | 361746 | 32767 | 6.39% |
| 2025-05-20 | 9.20 | 9.30 | 0.16 | 1.75% | 8.96 | 9.34 | 415409 | 38256 | 7.34% |
| 2025-05-19 | 9.17 | 9.14 | 0.03 | 0.33% | 8.82 | 9.21 | 419236 | 37776 | 7.41% |
| 2025-05-16 | 8.82 | 9.11 | -0.18 | -1.94% | 8.82 | 9.23 | 607556 | 55128 | 10.73% |
| 2025-05-15 | 9.50 | 9.29 | -0.21 | -2.21% | 9.27 | 9.50 | 375113 | 35018 | 6.63% |
| 2025-05-14 | 9.50 | 9.50 | 0.04 | 0.42% | 9.38 | 9.63 | 496271 | 47108 | 8.77% |
| 2025-05-13 | 9.72 | 9.46 | -0.09 | -0.94% | 9.44 | 9.79 | 568284 | 54417 | 10.04% |
| 2025-05-12 | 9.41 | 9.55 | 0.21 | 2.25% | 9.41 | 9.59 | 564003 | 53510 | 9.97% |
| 2025-05-09 | 9.60 | 9.34 | -0.39 | -4.01% | 9.30 | 9.65 | 651619 | 61310 | 11.51% |
| 2025-05-08 | 9.44 | 9.73 | 0.31 | 3.29% | 9.41 | 9.95 | 1000198 | 96343 | 17.67% |
| 2025-05-07 | 9.49 | 9.42 | 0.12 | 1.29% | 9.16 | 9.58 | 948514 | 88915 | 16.76% |
| 2025-05-06 | 9.04 | 9.30 | 0.40 | 4.49% | 9.04 | 9.33 | 847992 | 78374 | 14.98% |
| 2025-04-30 | 8.60 | 8.90 | 0.50 | 5.95% | 8.51 | 9.05 | 945168 | 83159 | 16.70% |
| 2025-04-29 | 8.29 | 8.40 | 0.09 | 1.08% | 8.12 | 8.43 | 325381 | 27173 | 5.75% |
| 2025-04-28 | 8.43 | 8.31 | -0.11 | -1.31% | 8.25 | 8.53 | 368576 | 30830 | 6.51% |
| 2025-04-25 | 8.54 | 8.42 | -0.01 | -0.12% | 8.34 | 8.59 | 513184 | 43461 | 9.07% |
| 2025-04-24 | 8.90 | 8.43 | -0.47 | -5.28% | 8.41 | 8.90 | 935637 | 80089 | 16.53% |