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 | 8.66 | 8.84 | 0.20 | 2.31% | 8.63 | 9.11 | 127721 | 11277 | 5.09% |
| 2025-07-31 | 8.73 | 8.64 | -0.10 | -1.14% | 8.62 | 8.86 | 64315 | 5594 | 2.56% |
| 2025-07-30 | 8.78 | 8.74 | -0.04 | -0.46% | 8.68 | 8.85 | 51007 | 4455 | 2.03% |
| 2025-07-29 | 8.84 | 8.78 | -0.05 | -0.57% | 8.71 | 8.85 | 46330 | 4057 | 1.85% |
| 2025-07-28 | 8.77 | 8.83 | 0.06 | 0.68% | 8.73 | 8.85 | 50101 | 4408 | 2.00% |
| 2025-07-25 | 8.76 | 8.77 | 0.03 | 0.34% | 8.70 | 8.82 | 45967 | 4028 | 1.83% |
| 2025-07-24 | 8.71 | 8.74 | 0.02 | 0.23% | 8.70 | 8.84 | 51640 | 4523 | 2.06% |
| 2025-07-23 | 8.74 | 8.72 | -0.06 | -0.68% | 8.66 | 8.81 | 57390 | 5018 | 2.29% |
| 2025-07-22 | 8.74 | 8.78 | 0.06 | 0.69% | 8.72 | 8.94 | 93461 | 8221 | 3.73% |
| 2025-07-21 | 8.57 | 8.72 | 0.25 | 2.95% | 8.56 | 8.76 | 78868 | 6849 | 3.14% |
| 2025-07-18 | 8.58 | 8.47 | -0.10 | -1.17% | 8.45 | 8.60 | 46275 | 3926 | 1.84% |
| 2025-07-17 | 8.61 | 8.57 | 0.10 | 1.18% | 8.41 | 8.63 | 81104 | 6940 | 3.23% |
| 2025-07-16 | 8.22 | 8.47 | 0.19 | 2.29% | 8.22 | 8.60 | 93545 | 7897 | 3.73% |
| 2025-07-15 | 8.41 | 8.28 | -0.14 | -1.66% | 8.22 | 8.42 | 46761 | 3878 | 1.86% |
| 2025-07-14 | 8.34 | 8.42 | 0.12 | 1.45% | 8.31 | 8.42 | 45004 | 3772 | 1.79% |
| 2025-07-11 | 8.29 | 8.30 | 0.01 | 0.12% | 8.22 | 8.33 | 41157 | 3407 | 1.64% |
| 2025-07-10 | 8.27 | 8.29 | 0.01 | 0.12% | 8.21 | 8.32 | 38965 | 3222 | 1.55% |
| 2025-07-09 | 8.32 | 8.28 | -0.06 | -0.72% | 8.26 | 8.36 | 34651 | 2878 | 1.38% |
| 2025-07-08 | 8.27 | 8.34 | 0.08 | 0.97% | 8.24 | 8.36 | 51352 | 4269 | 2.05% |
| 2025-07-07 | 8.18 | 8.26 | 0.10 | 1.23% | 8.17 | 8.29 | 68414 | 5635 | 2.73% |
| 2025-07-04 | 8.23 | 8.16 | -0.06 | -0.73% | 8.10 | 8.27 | 50414 | 4121 | 2.01% |
| 2025-07-03 | 8.20 | 8.22 | 0.05 | 0.61% | 8.13 | 8.25 | 47279 | 3871 | 1.88% |
| 2025-07-02 | 8.11 | 8.17 | 0.06 | 0.74% | 8.09 | 8.21 | 49268 | 4017 | 1.96% |
| 2025-07-01 | 8.18 | 8.11 | -0.06 | -0.73% | 8.04 | 8.20 | 42025 | 3412 | 1.68% |
| 2025-06-30 | 8.13 | 8.17 | 0.05 | 0.62% | 8.08 | 8.18 | 37308 | 3040 | 1.49% |
| 2025-06-27 | 8.06 | 8.12 | 0.06 | 0.74% | 8.06 | 8.16 | 35998 | 2919 | 1.43% |
| 2025-06-26 | 8.11 | 8.06 | -0.06 | -0.74% | 8.02 | 8.16 | 51419 | 4151 | 2.05% |
| 2025-06-25 | 8.16 | 8.12 | 0.02 | 0.25% | 8.05 | 8.17 | 45008 | 3646 | 1.79% |
| 2025-06-24 | 7.83 | 8.10 | 0.29 | 3.71% | 7.81 | 8.12 | 52645 | 4224 | 2.10% |
| 2025-06-23 | 7.79 | 7.81 | 0.01 | 0.13% | 7.71 | 7.86 | 45507 | 3555 | 1.81% |
| 2025-06-20 | 7.79 | 7.80 | 0.05 | 0.65% | 7.72 | 7.86 | 38224 | 2983 | 1.52% |
| 2025-06-19 | 7.97 | 7.75 | -0.23 | -2.88% | 7.71 | 7.99 | 54759 | 4284 | 2.18% |
| 2025-06-18 | 7.98 | 7.98 | -0.03 | -0.37% | 7.91 | 8.01 | 40654 | 3236 | 1.62% |
| 2025-06-17 | 8.22 | 8.01 | -0.21 | -2.55% | 7.91 | 8.26 | 82798 | 6648 | 3.30% |
| 2025-06-16 | 8.26 | 8.22 | -0.05 | -0.60% | 8.17 | 8.33 | 46483 | 3845 | 1.85% |
| 2025-06-13 | 8.42 | 8.27 | -0.15 | -1.78% | 8.20 | 8.42 | 44892 | 3718 | 1.79% |
| 2025-06-12 | 8.44 | 8.42 | 0.01 | 0.12% | 8.35 | 8.50 | 43083 | 3626 | 1.72% |
| 2025-06-11 | 8.38 | 8.41 | 0.03 | 0.36% | 8.37 | 8.50 | 39077 | 3304 | 1.56% |
| 2025-06-10 | 8.54 | 8.38 | -0.14 | -1.64% | 8.28 | 8.56 | 42291 | 3563 | 1.69% |
| 2025-06-09 | 8.45 | 8.52 | 0.06 | 0.71% | 8.45 | 8.54 | 35822 | 3042 | 1.43% |
| 2025-06-06 | 8.40 | 8.46 | 0.06 | 0.71% | 8.33 | 8.49 | 45415 | 3825 | 1.81% |
| 2025-06-05 | 8.41 | 8.40 | 0.01 | 0.12% | 8.31 | 8.44 | 39372 | 3297 | 1.57% |
| 2025-06-04 | 8.30 | 8.39 | 0.12 | 1.45% | 8.26 | 8.45 | 44390 | 3715 | 1.77% |
| 2025-06-03 | 8.19 | 8.27 | 0.10 | 1.22% | 8.06 | 8.35 | 47786 | 3946 | 1.90% |
| 2025-05-30 | 8.46 | 8.17 | -0.28 | -3.31% | 8.14 | 8.48 | 56815 | 4681 | 2.21% |
| 2025-05-29 | 8.32 | 8.45 | 0.13 | 1.56% | 8.30 | 8.49 | 45120 | 3812 | 1.75% |
| 2025-05-28 | 8.48 | 8.32 | -0.18 | -2.12% | 8.30 | 8.54 | 43740 | 3670 | 1.70% |
| 2025-05-27 | 8.42 | 8.50 | 0.08 | 0.95% | 8.33 | 8.51 | 40576 | 3426 | 1.58% |
| 2025-05-26 | 8.31 | 8.42 | 0.11 | 1.32% | 8.28 | 8.45 | 38630 | 3238 | 1.50% |
| 2025-05-23 | 8.38 | 8.31 | -0.04 | -0.48% | 8.30 | 8.52 | 48999 | 4115 | 1.91% |
| 2025-05-22 | 8.44 | 8.35 | -0.13 | -1.53% | 8.34 | 8.57 | 41691 | 3517 | 1.62% |
| 2025-05-21 | 8.68 | 8.48 | -0.14 | -1.62% | 8.42 | 8.68 | 53401 | 4542 | 2.08% |
| 2025-05-20 | 8.63 | 8.72 | 0.08 | 0.93% | 8.56 | 8.72 | 42583 | 3681 | 1.66% |
| 2025-05-19 | 8.54 | 8.64 | 0.09 | 1.05% | 8.50 | 8.66 | 41387 | 3565 | 1.61% |
| 2025-05-16 | 8.59 | 8.55 | -0.04 | -0.47% | 8.53 | 8.74 | 49487 | 4263 | 1.92% |
| 2025-05-15 | 8.54 | 8.59 | 0.03 | 0.35% | 8.43 | 8.66 | 54776 | 4682 | 2.13% |
| 2025-05-14 | 8.50 | 8.56 | 0.07 | 0.82% | 8.38 | 8.57 | 61189 | 5199 | 2.38% |
| 2025-05-13 | 8.55 | 8.49 | 0.03 | 0.35% | 8.41 | 8.60 | 48837 | 4146 | 1.90% |
| 2025-05-12 | 8.51 | 8.46 | 0.01 | 0.12% | 8.36 | 8.58 | 61626 | 5202 | 2.40% |
| 2025-05-09 | 8.40 | 8.45 | 0.05 | 0.60% | 8.35 | 8.65 | 89408 | 7603 | 3.48% |
| 2025-05-08 | 8.31 | 8.40 | 0.08 | 0.96% | 8.25 | 8.59 | 86659 | 7284 | 3.37% |
| 2025-05-07 | 8.35 | 8.32 | 0.05 | 0.60% | 8.26 | 8.41 | 69465 | 5788 | 2.70% |
| 2025-05-06 | 8.13 | 8.27 | 0.18 | 2.22% | 8.13 | 8.28 | 43423 | 3579 | 1.69% |
| 2025-04-30 | 8.13 | 8.09 | -0.04 | -0.49% | 8.08 | 8.21 | 42182 | 3437 | 1.64% |
| 2025-04-29 | 7.94 | 8.13 | 0.17 | 2.14% | 7.93 | 8.19 | 55536 | 4507 | 2.16% |
| 2025-04-28 | 8.17 | 7.96 | -0.19 | -2.33% | 7.88 | 8.17 | 59813 | 4770 | 2.33% |
| 2025-04-25 | 8.08 | 8.15 | 0.09 | 1.12% | 8.05 | 8.22 | 60065 | 4886 | 2.34% |
| 2025-04-24 | 8.16 | 8.06 | -0.12 | -1.47% | 7.99 | 8.19 | 47767 | 3864 | 1.86% |