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 | 8.46 | 8.52 | 0.12 | 1.43% | 8.36 | 8.56 | 374246 | 31702 | 1.59% |
| 2025-07-31 | 8.48 | 8.40 | -0.08 | -0.94% | 8.36 | 8.55 | 321898 | 27235 | 1.37% |
| 2025-07-30 | 8.56 | 8.48 | -0.10 | -1.17% | 8.43 | 8.59 | 299051 | 25463 | 1.27% |
| 2025-07-29 | 8.55 | 8.58 | 0.04 | 0.47% | 8.45 | 8.59 | 323546 | 27561 | 1.37% |
| 2025-07-28 | 8.69 | 8.54 | -0.09 | -1.04% | 8.54 | 8.71 | 370496 | 31863 | 1.57% |
| 2025-07-25 | 8.59 | 8.63 | 0.11 | 1.29% | 8.52 | 8.69 | 447037 | 38541 | 1.90% |
| 2025-07-24 | 8.40 | 8.52 | 0.09 | 1.07% | 8.39 | 8.53 | 309211 | 26235 | 1.31% |
| 2025-07-23 | 8.42 | 8.43 | 0.01 | 0.12% | 8.37 | 8.49 | 338077 | 28557 | 1.44% |
| 2025-07-22 | 8.44 | 8.42 | -0.03 | -0.36% | 8.39 | 8.46 | 260312 | 21895 | 1.11% |
| 2025-07-21 | 8.40 | 8.45 | 0.03 | 0.36% | 8.38 | 8.46 | 295902 | 24962 | 1.26% |
| 2025-07-18 | 8.37 | 8.42 | 0.07 | 0.84% | 8.33 | 8.45 | 347821 | 29232 | 1.48% |
| 2025-07-17 | 8.23 | 8.35 | 0.12 | 1.46% | 8.19 | 8.35 | 299150 | 24843 | 1.27% |
| 2025-07-16 | 8.21 | 8.23 | 0.02 | 0.24% | 8.19 | 8.32 | 266658 | 21989 | 1.13% |
| 2025-07-15 | 8.28 | 8.21 | -0.10 | -1.20% | 8.09 | 8.30 | 457965 | 37412 | 1.94% |
| 2025-07-14 | 8.37 | 8.31 | -0.05 | -0.60% | 8.30 | 8.38 | 229153 | 19081 | 0.97% |
| 2025-07-11 | 8.27 | 8.36 | 0.09 | 1.09% | 8.23 | 8.39 | 351633 | 29302 | 1.49% |
| 2025-07-10 | 8.27 | 8.27 | 0.00 | 0.00% | 8.23 | 8.30 | 210757 | 17423 | 0.89% |
| 2025-07-09 | 8.30 | 8.27 | -0.02 | -0.24% | 8.24 | 8.32 | 224378 | 18574 | 0.95% |
| 2025-07-08 | 8.26 | 8.29 | 0.05 | 0.61% | 8.25 | 8.34 | 318836 | 26432 | 1.35% |
| 2025-07-07 | 8.28 | 8.24 | -0.05 | -0.60% | 8.23 | 8.33 | 189348 | 15659 | 0.80% |
| 2025-07-04 | 8.33 | 8.29 | -0.06 | -0.72% | 8.26 | 8.37 | 206211 | 17129 | 0.88% |
| 2025-07-03 | 8.34 | 8.35 | -0.01 | -0.12% | 8.32 | 8.42 | 180576 | 15096 | 0.77% |
| 2025-07-02 | 8.42 | 8.36 | -0.09 | -1.07% | 8.31 | 8.43 | 203034 | 16967 | 0.86% |
| 2025-07-01 | 8.52 | 8.45 | -0.09 | -1.05% | 8.41 | 8.55 | 281728 | 23816 | 1.20% |
| 2025-06-30 | 8.37 | 8.54 | 0.18 | 2.15% | 8.37 | 8.71 | 537236 | 45976 | 2.28% |
| 2025-06-27 | 8.48 | 8.36 | -0.07 | -0.83% | 8.36 | 8.50 | 286782 | 24138 | 1.22% |
| 2025-06-26 | 8.46 | 8.43 | -0.07 | -0.82% | 8.41 | 8.51 | 329377 | 27866 | 1.40% |
| 2025-06-25 | 8.35 | 8.50 | 0.16 | 1.92% | 8.35 | 8.52 | 563791 | 47640 | 2.39% |
| 2025-06-24 | 8.17 | 8.34 | 0.32 | 3.99% | 8.15 | 8.35 | 517641 | 42942 | 2.20% |
| 2025-06-23 | 7.84 | 8.02 | 0.13 | 1.65% | 7.81 | 8.04 | 233243 | 18526 | 0.99% |
| 2025-06-20 | 7.99 | 7.89 | -0.10 | -1.25% | 7.86 | 8.04 | 203987 | 16212 | 0.87% |
| 2025-06-19 | 8.09 | 7.99 | -0.08 | -0.99% | 7.97 | 8.13 | 221669 | 17818 | 0.94% |
| 2025-06-18 | 8.12 | 8.07 | -0.06 | -0.74% | 8.04 | 8.14 | 171301 | 13832 | 0.73% |
| 2025-06-17 | 8.14 | 8.13 | 0.00 | 0.00% | 8.09 | 8.17 | 186013 | 15113 | 0.79% |
| 2025-06-16 | 8.07 | 8.13 | 0.01 | 0.12% | 8.05 | 8.16 | 188109 | 15267 | 0.80% |
| 2025-06-13 | 8.28 | 8.12 | -0.18 | -2.17% | 8.11 | 8.29 | 349214 | 28505 | 1.48% |
| 2025-06-12 | 8.28 | 8.30 | 0.01 | 0.12% | 8.22 | 8.38 | 227910 | 18930 | 0.97% |
| 2025-06-11 | 8.27 | 8.29 | 0.02 | 0.24% | 8.26 | 8.37 | 231293 | 19226 | 0.98% |
| 2025-06-10 | 8.44 | 8.27 | -0.22 | -2.59% | 8.22 | 8.50 | 424092 | 35275 | 1.80% |
| 2025-06-09 | 8.46 | 8.49 | 0.03 | 0.35% | 8.42 | 8.51 | 230689 | 19565 | 0.98% |
| 2025-06-06 | 8.56 | 8.46 | -0.12 | -1.40% | 8.44 | 8.58 | 291690 | 24720 | 1.24% |
| 2025-06-05 | 8.56 | 8.58 | 0.01 | 0.12% | 8.48 | 8.67 | 400296 | 34209 | 1.70% |
| 2025-06-04 | 8.74 | 8.57 | 0.14 | 1.66% | 8.53 | 8.79 | 654678 | 56394 | 2.78% |
| 2025-06-03 | 8.46 | 8.43 | -0.08 | -0.94% | 8.42 | 8.52 | 292466 | 24723 | 1.24% |
| 2025-05-30 | 8.60 | 8.51 | -0.10 | -1.16% | 8.47 | 8.63 | 326914 | 27841 | 1.39% |
| 2025-05-29 | 8.25 | 8.61 | 0.34 | 4.11% | 8.25 | 8.69 | 743696 | 63880 | 3.16% |
| 2025-05-28 | 8.25 | 8.27 | 0.02 | 0.24% | 8.24 | 8.60 | 406582 | 34047 | 1.73% |
| 2025-05-27 | 8.31 | 8.25 | -0.10 | -1.20% | 8.20 | 8.32 | 176303 | 14524 | 0.75% |
| 2025-05-26 | 8.22 | 8.35 | 0.15 | 1.83% | 8.20 | 8.40 | 217715 | 18116 | 0.92% |
| 2025-05-23 | 8.37 | 8.20 | -0.19 | -2.26% | 8.20 | 8.45 | 232598 | 19351 | 0.99% |
| 2025-05-22 | 8.40 | 8.39 | -0.04 | -0.47% | 8.36 | 8.52 | 177883 | 15009 | 0.76% |
| 2025-05-21 | 8.48 | 8.43 | -0.04 | -0.47% | 8.41 | 8.49 | 147645 | 12455 | 0.63% |
| 2025-05-20 | 8.43 | 8.47 | 0.03 | 0.36% | 8.36 | 8.50 | 194216 | 16414 | 0.82% |
| 2025-05-19 | 8.37 | 8.44 | 0.09 | 1.08% | 8.31 | 8.46 | 193844 | 16276 | 0.82% |
| 2025-05-16 | 8.30 | 8.35 | 0.05 | 0.60% | 8.28 | 8.42 | 203328 | 17002 | 0.86% |
| 2025-05-15 | 8.48 | 8.30 | -0.18 | -2.12% | 8.30 | 8.50 | 200562 | 16770 | 0.85% |
| 2025-05-14 | 8.48 | 8.48 | 0.00 | 0.00% | 8.39 | 8.55 | 220152 | 18630 | 0.93% |
| 2025-05-13 | 8.63 | 8.48 | -0.06 | -0.70% | 8.47 | 8.64 | 195868 | 16690 | 0.83% |
| 2025-05-12 | 8.50 | 8.54 | 0.09 | 1.07% | 8.49 | 8.57 | 196746 | 16777 | 0.84% |
| 2025-05-09 | 8.54 | 8.45 | -0.09 | -1.05% | 8.41 | 8.56 | 198353 | 16787 | 0.84% |
| 2025-05-08 | 8.49 | 8.54 | 0.07 | 0.83% | 8.44 | 8.57 | 234585 | 19999 | 1.00% |
| 2025-05-07 | 8.59 | 8.47 | -0.02 | -0.24% | 8.41 | 8.66 | 285739 | 24323 | 1.21% |
| 2025-05-06 | 8.40 | 8.49 | 0.16 | 1.92% | 8.35 | 8.50 | 245879 | 20796 | 1.04% |
| 2025-04-30 | 8.15 | 8.33 | 0.20 | 2.46% | 8.15 | 8.38 | 319209 | 26544 | 1.36% |
| 2025-04-29 | 8.01 | 8.13 | 0.09 | 1.12% | 8.00 | 8.16 | 193749 | 15716 | 0.82% |
| 2025-04-28 | 8.14 | 8.04 | -0.12 | -1.47% | 8.01 | 8.19 | 197362 | 15917 | 0.84% |
| 2025-04-25 | 8.12 | 8.16 | 0.05 | 0.62% | 8.09 | 8.24 | 212651 | 17375 | 0.90% |
| 2025-04-24 | 8.33 | 8.11 | -0.09 | -1.10% | 8.10 | 8.33 | 298336 | 24485 | 1.27% |