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 | 8.41 | 8.33 | -0.12 | -1.42% | 8.30 | 8.47 | 218722 | 18304 | 2.05% |
| 2025-07-31 | 8.55 | 8.45 | -0.12 | -1.40% | 8.42 | 8.61 | 222863 | 18979 | 2.09% |
| 2025-07-30 | 8.51 | 8.57 | 0.02 | 0.23% | 8.51 | 8.69 | 237424 | 20389 | 2.23% |
| 2025-07-29 | 8.55 | 8.55 | -0.03 | -0.35% | 8.47 | 8.58 | 217579 | 18520 | 2.04% |
| 2025-07-28 | 8.52 | 8.58 | 0.09 | 1.06% | 8.47 | 8.65 | 232610 | 19929 | 2.18% |
| 2025-07-25 | 8.54 | 8.49 | 0.00 | 0.00% | 8.49 | 8.69 | 308436 | 26416 | 2.90% |
| 2025-07-24 | 8.41 | 8.49 | 0.08 | 0.95% | 8.38 | 8.50 | 197500 | 16693 | 1.86% |
| 2025-07-23 | 8.51 | 8.41 | -0.09 | -1.06% | 8.39 | 8.68 | 289821 | 24607 | 2.72% |
| 2025-07-22 | 8.37 | 8.50 | 0.12 | 1.43% | 8.27 | 8.55 | 292545 | 24635 | 2.75% |
| 2025-07-21 | 8.27 | 8.38 | 0.12 | 1.45% | 8.22 | 8.50 | 267983 | 22364 | 2.52% |
| 2025-07-18 | 8.28 | 8.26 | -0.02 | -0.24% | 8.22 | 8.35 | 220278 | 18249 | 2.07% |
| 2025-07-17 | 8.03 | 8.28 | 0.23 | 2.86% | 8.02 | 8.37 | 363160 | 29892 | 3.41% |
| 2025-07-16 | 7.97 | 8.05 | 0.09 | 1.13% | 7.97 | 8.08 | 158490 | 12746 | 1.49% |
| 2025-07-15 | 8.08 | 8.01 | -0.07 | -0.87% | 7.96 | 8.16 | 200790 | 16161 | 1.89% |
| 2025-07-14 | 8.04 | 8.08 | 0.04 | 0.50% | 7.98 | 8.10 | 196888 | 15851 | 1.85% |
| 2025-07-11 | 8.01 | 8.04 | 0.03 | 0.37% | 7.96 | 8.09 | 227474 | 18289 | 2.14% |
| 2025-07-10 | 7.98 | 8.01 | 0.03 | 0.38% | 7.96 | 8.04 | 146288 | 11719 | 1.37% |
| 2025-07-09 | 8.03 | 7.98 | -0.04 | -0.50% | 7.95 | 8.05 | 152398 | 12184 | 1.43% |
| 2025-07-08 | 7.91 | 8.02 | 0.11 | 1.39% | 7.90 | 8.03 | 198170 | 15831 | 1.86% |
| 2025-07-07 | 7.97 | 7.91 | -0.02 | -0.25% | 7.89 | 8.02 | 155419 | 12334 | 1.46% |
| 2025-07-04 | 8.03 | 7.93 | -0.10 | -1.25% | 7.90 | 8.03 | 156572 | 12438 | 1.47% |
| 2025-07-03 | 7.88 | 8.03 | 0.14 | 1.77% | 7.87 | 8.05 | 218840 | 17428 | 2.06% |
| 2025-07-02 | 7.89 | 7.89 | 0.00 | 0.00% | 7.81 | 7.89 | 125504 | 9862 | 1.18% |
| 2025-07-01 | 7.89 | 7.89 | 0.01 | 0.13% | 7.80 | 7.89 | 120573 | 9480 | 1.13% |
| 2025-06-30 | 7.84 | 7.88 | 0.04 | 0.51% | 7.82 | 7.92 | 122792 | 9669 | 1.15% |
| 2025-06-27 | 7.83 | 7.84 | 0.04 | 0.51% | 7.80 | 7.92 | 128067 | 10060 | 1.20% |
| 2025-06-26 | 7.87 | 7.80 | -0.07 | -0.89% | 7.79 | 7.89 | 127198 | 9969 | 1.19% |
| 2025-06-25 | 7.82 | 7.87 | 0.05 | 0.64% | 7.76 | 7.88 | 169887 | 13277 | 1.60% |
| 2025-06-24 | 7.68 | 7.82 | 0.16 | 2.09% | 7.68 | 7.83 | 172881 | 13449 | 1.62% |
| 2025-06-23 | 7.53 | 7.66 | 0.08 | 1.06% | 7.50 | 7.67 | 112693 | 8573 | 1.06% |
| 2025-06-20 | 7.57 | 7.58 | 0.01 | 0.13% | 7.55 | 7.66 | 141272 | 10747 | 1.33% |
| 2025-06-19 | 7.60 | 7.57 | -0.05 | -0.66% | 7.54 | 7.67 | 123084 | 9351 | 1.16% |
| 2025-06-18 | 7.58 | 7.62 | 0.02 | 0.26% | 7.54 | 7.65 | 134488 | 10220 | 1.26% |
| 2025-06-17 | 7.55 | 7.60 | 0.05 | 0.66% | 7.51 | 7.63 | 146492 | 11081 | 1.38% |
| 2025-06-16 | 7.54 | 7.55 | -0.02 | -0.26% | 7.52 | 7.60 | 134263 | 10153 | 1.26% |
| 2025-06-13 | 7.65 | 7.57 | -0.11 | -1.43% | 7.55 | 7.67 | 157640 | 11969 | 1.48% |
| 2025-06-12 | 7.77 | 7.68 | -0.09 | -1.16% | 7.67 | 7.79 | 143345 | 11055 | 1.35% |
| 2025-06-11 | 7.73 | 7.77 | 0.04 | 0.52% | 7.72 | 7.86 | 147705 | 11517 | 1.39% |
| 2025-06-10 | 7.84 | 7.73 | -0.13 | -1.65% | 7.67 | 7.86 | 195611 | 15170 | 1.84% |
| 2025-06-09 | 7.84 | 7.86 | 0.04 | 0.51% | 7.77 | 7.88 | 130058 | 10204 | 1.22% |
| 2025-06-06 | 7.89 | 7.82 | -0.06 | -0.76% | 7.78 | 7.91 | 133496 | 10448 | 1.25% |
| 2025-06-05 | 7.83 | 7.88 | 0.03 | 0.38% | 7.80 | 7.89 | 134986 | 10589 | 1.27% |
| 2025-06-04 | 7.79 | 7.85 | 0.08 | 1.03% | 7.77 | 7.88 | 136493 | 10677 | 1.28% |
| 2025-06-03 | 7.75 | 7.77 | -0.01 | -0.13% | 7.72 | 7.82 | 121011 | 9408 | 1.14% |
| 2025-05-30 | 7.85 | 7.78 | -0.11 | -1.39% | 7.75 | 7.87 | 154948 | 12062 | 1.46% |
| 2025-05-29 | 7.82 | 7.89 | 0.06 | 0.77% | 7.80 | 7.96 | 197919 | 15632 | 1.86% |
| 2025-05-28 | 7.88 | 7.83 | -0.05 | -0.63% | 7.79 | 7.94 | 135293 | 10625 | 1.27% |
| 2025-05-27 | 7.99 | 7.88 | -0.08 | -1.01% | 7.83 | 8.01 | 166547 | 13150 | 1.56% |
| 2025-05-26 | 8.00 | 7.96 | -0.05 | -0.62% | 7.95 | 8.09 | 143442 | 11484 | 1.35% |
| 2025-05-23 | 8.09 | 8.01 | -0.12 | -1.48% | 7.99 | 8.16 | 158777 | 12840 | 1.49% |
| 2025-05-22 | 8.23 | 8.13 | -0.13 | -1.57% | 8.12 | 8.31 | 168280 | 13821 | 1.58% |
| 2025-05-21 | 8.27 | 8.26 | -0.02 | -0.24% | 8.21 | 8.34 | 135609 | 11206 | 1.27% |
| 2025-05-20 | 8.28 | 8.28 | -0.01 | -0.12% | 8.20 | 8.33 | 143293 | 11857 | 1.35% |
| 2025-05-19 | 8.22 | 8.29 | 0.06 | 0.73% | 8.09 | 8.33 | 158923 | 13033 | 1.49% |
| 2025-05-16 | 8.23 | 8.23 | -0.03 | -0.36% | 8.21 | 8.39 | 125727 | 10431 | 1.18% |
| 2025-05-15 | 8.40 | 8.26 | -0.14 | -1.67% | 8.24 | 8.40 | 130382 | 10818 | 1.22% |
| 2025-05-14 | 8.37 | 8.40 | 0.01 | 0.12% | 8.31 | 8.48 | 169097 | 14192 | 1.59% |
| 2025-05-13 | 8.52 | 8.39 | -0.04 | -0.47% | 8.37 | 8.53 | 143392 | 12099 | 1.35% |
| 2025-05-12 | 8.45 | 8.43 | 0.06 | 0.72% | 8.34 | 8.52 | 185203 | 15595 | 1.74% |
| 2025-05-09 | 8.40 | 8.37 | -0.02 | -0.24% | 8.20 | 8.47 | 216425 | 18057 | 2.03% |
| 2025-05-08 | 8.22 | 8.39 | 0.14 | 1.70% | 8.19 | 8.45 | 221834 | 18529 | 2.08% |
| 2025-05-07 | 8.29 | 8.25 | 0.05 | 0.61% | 8.18 | 8.37 | 238298 | 19721 | 2.24% |
| 2025-05-06 | 7.93 | 8.20 | 0.30 | 3.80% | 7.93 | 8.24 | 292539 | 23850 | 2.75% |
| 2025-04-30 | 8.17 | 7.90 | -0.25 | -3.07% | 7.80 | 8.23 | 308604 | 24728 | 2.90% |
| 2025-04-29 | 8.13 | 8.15 | 0.02 | 0.25% | 8.03 | 8.24 | 144588 | 11800 | 1.36% |
| 2025-04-28 | 8.21 | 8.13 | -0.09 | -1.09% | 8.07 | 8.27 | 138265 | 11251 | 1.30% |
| 2025-04-25 | 8.26 | 8.22 | -0.03 | -0.36% | 8.21 | 8.43 | 188564 | 15628 | 1.77% |
| 2025-04-24 | 8.28 | 8.25 | -0.06 | -0.72% | 8.17 | 8.41 | 197138 | 16321 | 1.85% |