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 | 8.80 | 8.96 | 0.14 | 1.59% | 8.78 | 9.04 | 124087 | 11111 | 1.45% |
| 2025-07-31 | 9.08 | 8.82 | -0.29 | -3.18% | 8.78 | 9.10 | 181430 | 16107 | 2.11% |
| 2025-07-30 | 9.20 | 9.11 | -0.09 | -0.98% | 9.06 | 9.25 | 129804 | 11875 | 1.51% |
| 2025-07-29 | 9.28 | 9.20 | -0.08 | -0.86% | 9.04 | 9.31 | 113183 | 10369 | 1.32% |
| 2025-07-28 | 9.11 | 9.28 | 0.16 | 1.75% | 9.01 | 9.33 | 162728 | 15042 | 1.90% |
| 2025-07-25 | 9.08 | 9.12 | 0.04 | 0.44% | 9.02 | 9.24 | 122619 | 11218 | 1.43% |
| 2025-07-24 | 9.02 | 9.08 | 0.07 | 0.78% | 8.94 | 9.08 | 109029 | 9823 | 1.27% |
| 2025-07-23 | 9.13 | 9.01 | -0.12 | -1.31% | 9.00 | 9.20 | 91761 | 8339 | 1.07% |
| 2025-07-22 | 9.08 | 9.13 | 0.06 | 0.66% | 9.00 | 9.16 | 102189 | 9289 | 1.19% |
| 2025-07-21 | 8.85 | 9.07 | 0.21 | 2.37% | 8.85 | 9.10 | 107279 | 9698 | 1.25% |
| 2025-07-18 | 8.85 | 8.86 | 0.03 | 0.34% | 8.80 | 8.91 | 61237 | 5419 | 0.71% |
| 2025-07-17 | 8.88 | 8.83 | -0.05 | -0.56% | 8.81 | 8.91 | 66391 | 5867 | 0.77% |
| 2025-07-16 | 8.89 | 8.88 | -0.01 | -0.11% | 8.84 | 8.95 | 51044 | 4541 | 0.59% |
| 2025-07-15 | 9.03 | 8.89 | -0.14 | -1.55% | 8.85 | 9.07 | 86506 | 7720 | 1.01% |
| 2025-07-14 | 8.87 | 9.03 | 0.16 | 1.80% | 8.81 | 9.07 | 119223 | 10732 | 1.39% |
| 2025-07-11 | 8.86 | 8.87 | -0.02 | -0.22% | 8.77 | 8.91 | 88522 | 7840 | 1.03% |
| 2025-07-10 | 8.85 | 8.89 | 0.02 | 0.23% | 8.79 | 8.89 | 84351 | 7457 | 0.98% |
| 2025-07-09 | 9.10 | 8.87 | -0.24 | -2.63% | 8.84 | 9.11 | 140376 | 12534 | 1.63% |
| 2025-07-08 | 9.04 | 9.11 | 0.06 | 0.66% | 9.03 | 9.16 | 92416 | 8419 | 1.08% |
| 2025-07-07 | 9.00 | 9.05 | 0.05 | 0.56% | 8.85 | 9.07 | 82251 | 7393 | 0.96% |
| 2025-07-04 | 9.12 | 9.00 | -0.13 | -1.42% | 8.93 | 9.16 | 97993 | 8825 | 1.14% |
| 2025-07-03 | 9.04 | 9.13 | 0.06 | 0.66% | 9.01 | 9.20 | 112547 | 10261 | 1.31% |
| 2025-07-02 | 8.92 | 9.07 | 0.14 | 1.57% | 8.86 | 9.15 | 157630 | 14262 | 1.84% |
| 2025-07-01 | 8.81 | 8.93 | 0.12 | 1.36% | 8.77 | 8.94 | 121547 | 10766 | 1.42% |
| 2025-06-30 | 8.82 | 8.81 | -0.04 | -0.45% | 8.72 | 8.86 | 111691 | 9809 | 1.30% |
| 2025-06-27 | 8.80 | 8.85 | 0.03 | 0.34% | 8.77 | 8.89 | 94324 | 8332 | 1.10% |
| 2025-06-26 | 8.81 | 8.82 | 0.01 | 0.11% | 8.71 | 8.91 | 139804 | 12320 | 1.63% |
| 2025-06-25 | 8.82 | 8.81 | -0.01 | -0.11% | 8.67 | 8.88 | 135631 | 11913 | 1.58% |
| 2025-06-24 | 8.65 | 8.82 | 0.13 | 1.50% | 8.64 | 8.84 | 132385 | 11602 | 1.54% |
| 2025-06-23 | 8.82 | 8.69 | -0.19 | -2.14% | 8.60 | 8.90 | 188037 | 16354 | 2.19% |
| 2025-06-20 | 8.89 | 8.88 | -0.05 | -0.56% | 8.85 | 8.98 | 120184 | 10707 | 1.40% |
| 2025-06-19 | 9.08 | 8.93 | -0.17 | -1.87% | 8.80 | 9.14 | 228455 | 20468 | 2.66% |
| 2025-06-18 | 9.14 | 9.10 | -0.10 | -1.09% | 9.02 | 9.23 | 193798 | 17633 | 2.26% |
| 2025-06-17 | 9.40 | 9.20 | -0.20 | -2.13% | 9.14 | 9.62 | 268912 | 25086 | 3.13% |
| 2025-06-16 | 9.56 | 9.40 | -0.20 | -2.08% | 9.36 | 9.60 | 255655 | 24112 | 2.98% |
| 2025-06-13 | 9.39 | 9.60 | 0.22 | 2.35% | 9.21 | 9.90 | 358588 | 34479 | 4.18% |
| 2025-06-12 | 8.88 | 9.38 | 0.51 | 5.75% | 8.82 | 9.69 | 380981 | 35524 | 4.44% |
| 2025-06-11 | 8.76 | 8.87 | 0.05 | 0.57% | 8.75 | 8.90 | 75190 | 6647 | 0.88% |
| 2025-06-10 | 8.76 | 8.82 | 0.04 | 0.46% | 8.70 | 8.87 | 94199 | 8272 | 1.10% |
| 2025-06-09 | 8.82 | 8.78 | -0.04 | -0.45% | 8.76 | 8.91 | 101337 | 8908 | 1.18% |
| 2025-06-06 | 8.63 | 8.82 | 0.14 | 1.61% | 8.61 | 8.84 | 134177 | 11735 | 1.56% |
| 2025-06-05 | 8.81 | 8.68 | -0.09 | -1.03% | 8.68 | 8.93 | 141725 | 12448 | 1.65% |
| 2025-06-04 | 9.07 | 9.03 | 0.00 | 0.00% | 8.92 | 9.08 | 97727 | 8783 | 1.14% |
| 2025-06-03 | 8.92 | 9.03 | 0.05 | 0.56% | 8.78 | 9.07 | 136269 | 12208 | 1.59% |
| 2025-05-30 | 8.91 | 8.98 | 0.06 | 0.67% | 8.90 | 9.02 | 124015 | 11129 | 1.44% |
| 2025-05-29 | 9.00 | 8.92 | -0.10 | -1.11% | 8.89 | 9.01 | 160885 | 14385 | 1.87% |
| 2025-05-28 | 9.12 | 9.02 | -0.07 | -0.77% | 8.92 | 9.14 | 146881 | 13222 | 1.71% |
| 2025-05-27 | 9.08 | 9.09 | 0.01 | 0.11% | 8.96 | 9.13 | 156812 | 14174 | 1.83% |
| 2025-05-26 | 8.85 | 9.08 | 0.22 | 2.48% | 8.77 | 9.11 | 212299 | 19138 | 2.47% |
| 2025-05-23 | 9.00 | 8.86 | -0.15 | -1.66% | 8.86 | 9.12 | 189830 | 17053 | 2.21% |
| 2025-05-22 | 8.88 | 9.01 | 0.13 | 1.46% | 8.82 | 9.13 | 214827 | 19340 | 2.50% |
| 2025-05-21 | 8.84 | 8.88 | 0.04 | 0.45% | 8.78 | 8.92 | 108137 | 9567 | 1.26% |
| 2025-05-20 | 8.71 | 8.84 | 0.12 | 1.38% | 8.69 | 8.93 | 168192 | 14847 | 1.96% |
| 2025-05-19 | 8.62 | 8.72 | 0.10 | 1.16% | 8.51 | 8.80 | 162665 | 14111 | 1.89% |
| 2025-05-16 | 8.50 | 8.62 | 0.10 | 1.17% | 8.41 | 8.63 | 122842 | 10474 | 1.43% |
| 2025-05-15 | 8.60 | 8.52 | -0.08 | -0.93% | 8.46 | 8.73 | 135995 | 11662 | 1.58% |
| 2025-05-14 | 8.45 | 8.60 | 0.12 | 1.42% | 8.39 | 8.66 | 143964 | 12306 | 1.68% |
| 2025-05-13 | 8.39 | 8.48 | 0.11 | 1.31% | 8.27 | 8.52 | 161464 | 13597 | 1.88% |
| 2025-05-12 | 8.30 | 8.37 | 0.07 | 0.84% | 8.30 | 8.51 | 166688 | 14002 | 1.94% |
| 2025-05-09 | 8.37 | 8.30 | -0.07 | -0.84% | 8.27 | 8.40 | 142791 | 11887 | 1.66% |
| 2025-05-08 | 8.51 | 8.37 | -0.16 | -1.88% | 8.33 | 8.51 | 156172 | 13095 | 1.82% |
| 2025-05-07 | 8.52 | 8.53 | 0.05 | 0.59% | 8.38 | 8.63 | 206966 | 17566 | 2.41% |
| 2025-05-06 | 8.38 | 8.48 | 0.09 | 1.07% | 8.31 | 8.53 | 237959 | 20031 | 2.77% |
| 2025-04-30 | 8.46 | 8.39 | -0.06 | -0.71% | 8.38 | 8.59 | 204940 | 17384 | 2.39% |
| 2025-04-29 | 8.25 | 8.45 | 0.14 | 1.68% | 8.24 | 8.50 | 213207 | 17945 | 2.48% |
| 2025-04-28 | 8.19 | 8.31 | 0.11 | 1.34% | 8.11 | 8.39 | 212361 | 17576 | 2.47% |
| 2025-04-25 | 8.31 | 8.20 | -0.14 | -1.68% | 8.14 | 8.35 | 210767 | 17300 | 2.45% |
| 2025-04-24 | 8.27 | 8.34 | 0.04 | 0.48% | 8.26 | 8.47 | 231067 | 19370 | 2.69% |