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 | 8.20 | 8.26 | 0.04 | 0.49% | 8.20 | 8.36 | 48886 | 4042 | 1.46% |
| 2025-07-31 | 8.23 | 8.22 | -0.04 | -0.48% | 8.18 | 8.35 | 48660 | 4009 | 1.45% |
| 2025-07-30 | 8.32 | 8.26 | -0.06 | -0.72% | 8.16 | 8.42 | 65945 | 5435 | 1.96% |
| 2025-07-29 | 8.39 | 8.32 | -0.09 | -1.07% | 8.23 | 8.42 | 55494 | 4604 | 1.65% |
| 2025-07-28 | 8.35 | 8.41 | 0.08 | 0.96% | 8.33 | 8.49 | 56572 | 4757 | 1.68% |
| 2025-07-25 | 8.39 | 8.33 | -0.05 | -0.60% | 8.25 | 8.44 | 63161 | 5249 | 1.88% |
| 2025-07-24 | 8.41 | 8.38 | -0.02 | -0.24% | 8.33 | 8.55 | 72730 | 6109 | 2.16% |
| 2025-07-23 | 8.69 | 8.40 | -0.36 | -4.11% | 8.38 | 8.76 | 124879 | 10618 | 3.72% |
| 2025-07-22 | 8.60 | 8.76 | 0.27 | 3.18% | 8.44 | 8.87 | 179449 | 15498 | 5.34% |
| 2025-07-21 | 8.23 | 8.49 | 0.31 | 3.79% | 8.19 | 8.66 | 143846 | 12156 | 4.28% |
| 2025-07-18 | 8.23 | 8.18 | -0.01 | -0.12% | 8.10 | 8.23 | 38781 | 3157 | 1.15% |
| 2025-07-17 | 8.25 | 8.19 | -0.02 | -0.24% | 8.17 | 8.25 | 37928 | 3110 | 1.13% |
| 2025-07-16 | 8.05 | 8.21 | 0.10 | 1.23% | 8.05 | 8.27 | 51417 | 4223 | 1.53% |
| 2025-07-15 | 8.27 | 8.11 | -0.23 | -2.76% | 8.01 | 8.29 | 70849 | 5746 | 2.11% |
| 2025-07-14 | 8.20 | 8.34 | 0.13 | 1.58% | 8.16 | 8.36 | 54312 | 4500 | 1.62% |
| 2025-07-11 | 8.18 | 8.21 | 0.03 | 0.37% | 8.08 | 8.22 | 57084 | 4657 | 1.70% |
| 2025-07-10 | 8.22 | 8.18 | -0.08 | -0.97% | 8.15 | 8.27 | 48625 | 3982 | 1.45% |
| 2025-07-09 | 8.31 | 8.26 | -0.05 | -0.60% | 8.25 | 8.42 | 55399 | 4612 | 1.65% |
| 2025-07-08 | 8.23 | 8.31 | 0.07 | 0.85% | 8.21 | 8.32 | 43605 | 3611 | 1.30% |
| 2025-07-07 | 8.15 | 8.24 | 0.09 | 1.10% | 8.01 | 8.24 | 39039 | 3194 | 1.16% |
| 2025-07-04 | 8.32 | 8.15 | -0.20 | -2.40% | 8.15 | 8.33 | 72401 | 5937 | 2.15% |
| 2025-07-03 | 8.37 | 8.35 | -0.03 | -0.36% | 8.32 | 8.46 | 53542 | 4477 | 1.59% |
| 2025-07-02 | 8.45 | 8.38 | -0.14 | -1.64% | 8.32 | 8.49 | 80131 | 6727 | 2.38% |
| 2025-07-01 | 8.37 | 8.52 | 0.12 | 1.43% | 8.27 | 8.56 | 146763 | 12381 | 4.37% |
| 2025-06-30 | 8.32 | 8.40 | 0.09 | 1.08% | 8.31 | 8.43 | 76294 | 6383 | 2.27% |
| 2025-06-27 | 8.30 | 8.31 | -0.02 | -0.24% | 8.27 | 8.38 | 80860 | 6713 | 2.41% |
| 2025-06-26 | 8.43 | 8.33 | -0.12 | -1.42% | 8.32 | 8.64 | 135975 | 11473 | 4.05% |
| 2025-06-25 | 8.45 | 8.45 | 0.10 | 1.20% | 8.30 | 8.48 | 147579 | 12380 | 4.39% |
| 2025-06-24 | 8.51 | 8.35 | -0.08 | -0.95% | 8.25 | 8.53 | 303157 | 25313 | 9.02% |
| 2025-06-23 | 8.00 | 8.43 | 0.47 | 5.90% | 7.93 | 8.76 | 388566 | 33171 | 11.57% |
| 2025-06-20 | 7.98 | 7.96 | -0.06 | -0.75% | 7.88 | 8.07 | 40078 | 3197 | 1.19% |
| 2025-06-19 | 8.13 | 8.02 | -0.16 | -1.96% | 7.98 | 8.20 | 48473 | 3914 | 1.44% |
| 2025-06-18 | 8.19 | 8.18 | 0.02 | 0.25% | 8.10 | 8.20 | 45777 | 3731 | 1.36% |
| 2025-06-17 | 8.36 | 8.16 | -0.14 | -1.69% | 8.07 | 8.38 | 94841 | 7731 | 2.82% |
| 2025-06-16 | 8.15 | 8.30 | 0.12 | 1.47% | 8.13 | 8.60 | 141438 | 11846 | 4.21% |
| 2025-06-13 | 8.36 | 8.18 | -0.18 | -2.15% | 8.13 | 8.41 | 81779 | 6729 | 2.43% |
| 2025-06-12 | 8.22 | 8.36 | 0.13 | 1.58% | 8.17 | 8.36 | 71817 | 5944 | 2.14% |
| 2025-06-11 | 8.17 | 8.23 | 0.06 | 0.73% | 8.17 | 8.25 | 53635 | 4403 | 1.60% |
| 2025-06-10 | 8.15 | 8.17 | -0.02 | -0.24% | 8.06 | 8.35 | 94383 | 7720 | 2.81% |
| 2025-06-09 | 8.11 | 8.19 | 0.08 | 0.99% | 8.11 | 8.19 | 48444 | 3955 | 1.44% |
| 2025-06-06 | 8.06 | 8.11 | 0.05 | 0.62% | 7.96 | 8.13 | 51215 | 4133 | 1.52% |
| 2025-06-05 | 8.00 | 8.06 | 0.06 | 0.75% | 7.95 | 8.07 | 58718 | 4719 | 1.75% |
| 2025-06-04 | 8.04 | 8.00 | 0.11 | 1.39% | 7.91 | 8.35 | 131011 | 10596 | 3.90% |
| 2025-06-03 | 7.75 | 7.89 | 0.07 | 0.90% | 7.72 | 7.95 | 43935 | 3466 | 1.31% |
| 2025-05-30 | 8.12 | 7.82 | -0.31 | -3.81% | 7.80 | 8.15 | 75353 | 5958 | 2.24% |
| 2025-05-29 | 8.07 | 8.13 | 0.09 | 1.12% | 8.04 | 8.19 | 56523 | 4598 | 1.68% |
| 2025-05-28 | 8.20 | 8.04 | -0.09 | -1.11% | 8.02 | 8.22 | 54084 | 4377 | 1.61% |
| 2025-05-27 | 8.20 | 8.13 | -0.05 | -0.61% | 8.06 | 8.24 | 54710 | 4445 | 1.63% |
| 2025-05-26 | 8.06 | 8.18 | 0.09 | 1.11% | 8.02 | 8.20 | 56951 | 4637 | 1.70% |
| 2025-05-23 | 8.24 | 8.09 | -0.15 | -1.82% | 8.08 | 8.34 | 93094 | 7628 | 2.77% |
| 2025-05-22 | 8.46 | 8.24 | -0.22 | -2.60% | 8.21 | 8.65 | 105713 | 8886 | 3.15% |
| 2025-05-21 | 8.65 | 8.46 | -0.20 | -2.31% | 8.44 | 8.65 | 83190 | 7055 | 2.48% |
| 2025-05-20 | 8.60 | 8.66 | -0.01 | -0.12% | 8.53 | 8.78 | 69028 | 5953 | 2.05% |
| 2025-05-19 | 8.54 | 8.67 | 0.13 | 1.52% | 8.44 | 8.67 | 99048 | 8483 | 2.95% |
| 2025-05-16 | 8.46 | 8.54 | 0.00 | 0.00% | 8.46 | 8.68 | 116876 | 10061 | 3.48% |
| 2025-05-15 | 8.86 | 8.54 | -0.32 | -3.61% | 8.52 | 8.87 | 151912 | 13142 | 4.52% |
| 2025-05-14 | 8.86 | 8.86 | -0.04 | -0.45% | 8.70 | 8.95 | 169463 | 14936 | 5.04% |
| 2025-05-13 | 9.26 | 8.90 | -0.35 | -3.78% | 8.75 | 9.32 | 277598 | 24845 | 8.26% |
| 2025-05-12 | 9.12 | 9.25 | -0.42 | -4.34% | 9.12 | 9.57 | 365797 | 33899 | 10.89% |
| 2025-05-09 | 9.19 | 9.67 | 0.39 | 4.20% | 8.68 | 10.10 | 499624 | 45647 | 14.87% |
| 2025-05-08 | 8.44 | 9.28 | 0.84 | 9.95% | 8.44 | 9.28 | 79352 | 7269 | 2.36% |
| 2025-05-07 | 8.55 | 8.44 | 0.01 | 0.12% | 8.37 | 8.63 | 74934 | 6328 | 2.23% |
| 2025-05-06 | 8.25 | 8.43 | 0.35 | 4.33% | 8.10 | 8.55 | 97847 | 8169 | 2.91% |
| 2025-04-30 | 7.93 | 8.08 | 0.20 | 2.54% | 7.88 | 8.15 | 61440 | 4970 | 1.83% |
| 2025-04-29 | 7.62 | 7.88 | 0.20 | 2.60% | 7.62 | 7.94 | 57609 | 4523 | 1.71% |
| 2025-04-28 | 7.83 | 7.68 | -0.06 | -0.78% | 7.62 | 7.85 | 35917 | 2763 | 1.07% |
| 2025-04-25 | 7.89 | 7.74 | -0.04 | -0.51% | 7.70 | 7.89 | 39546 | 3077 | 1.18% |