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 | 8.87 | 8.86 | -0.01 | -0.11% | 8.83 | 8.96 | 52698 | 4674 | 2.40% |
| 2025-07-31 | 8.95 | 8.87 | -0.09 | -1.00% | 8.83 | 9.25 | 89086 | 8019 | 4.06% |
| 2025-07-30 | 8.96 | 8.96 | -0.02 | -0.22% | 8.87 | 9.02 | 53619 | 4792 | 2.44% |
| 2025-07-29 | 9.02 | 8.98 | -0.06 | -0.66% | 8.90 | 9.08 | 49892 | 4468 | 2.27% |
| 2025-07-28 | 9.14 | 9.04 | -0.01 | -0.11% | 8.87 | 9.14 | 48979 | 4435 | 2.23% |
| 2025-07-25 | 9.01 | 9.05 | 0.02 | 0.22% | 8.91 | 9.17 | 55459 | 5031 | 2.53% |
| 2025-07-24 | 8.91 | 9.03 | 0.12 | 1.35% | 8.82 | 9.05 | 49208 | 4423 | 2.24% |
| 2025-07-23 | 9.02 | 8.91 | -0.05 | -0.56% | 8.88 | 9.09 | 61700 | 5540 | 2.81% |
| 2025-07-22 | 8.82 | 8.96 | 0.14 | 1.59% | 8.77 | 8.98 | 74655 | 6631 | 3.40% |
| 2025-07-21 | 8.72 | 8.82 | 0.17 | 1.97% | 8.70 | 8.84 | 63619 | 5590 | 2.90% |
| 2025-07-18 | 8.64 | 8.65 | 0.00 | 0.00% | 8.60 | 8.69 | 26816 | 2316 | 1.22% |
| 2025-07-17 | 8.65 | 8.65 | 0.01 | 0.12% | 8.63 | 8.71 | 35498 | 3074 | 1.62% |
| 2025-07-16 | 8.54 | 8.64 | 0.06 | 0.70% | 8.54 | 8.64 | 37330 | 3214 | 1.70% |
| 2025-07-15 | 8.65 | 8.58 | -0.07 | -0.81% | 8.47 | 8.66 | 43736 | 3744 | 1.99% |
| 2025-07-14 | 8.65 | 8.65 | 0.10 | 1.17% | 8.52 | 8.66 | 44203 | 3805 | 2.01% |
| 2025-07-11 | 8.60 | 8.55 | -0.05 | -0.58% | 8.50 | 8.65 | 40768 | 3491 | 1.86% |
| 2025-07-10 | 8.45 | 8.60 | 0.14 | 1.65% | 8.45 | 8.64 | 47478 | 4061 | 2.16% |
| 2025-07-09 | 8.50 | 8.46 | -0.04 | -0.47% | 8.46 | 8.57 | 37767 | 3213 | 1.72% |
| 2025-07-08 | 8.38 | 8.50 | 0.11 | 1.31% | 8.34 | 8.50 | 42765 | 3616 | 1.95% |
| 2025-07-07 | 8.31 | 8.39 | 0.06 | 0.72% | 8.28 | 8.44 | 32081 | 2691 | 1.46% |
| 2025-07-04 | 8.42 | 8.33 | -0.08 | -0.95% | 8.32 | 8.45 | 40136 | 3364 | 1.83% |
| 2025-07-03 | 8.40 | 8.41 | 0.01 | 0.12% | 8.37 | 8.46 | 30594 | 2570 | 1.39% |
| 2025-07-02 | 8.32 | 8.40 | 0.07 | 0.84% | 8.29 | 8.40 | 50626 | 4232 | 2.31% |
| 2025-07-01 | 8.29 | 8.33 | 0.03 | 0.36% | 8.25 | 8.37 | 37408 | 3111 | 1.70% |
| 2025-06-30 | 8.26 | 8.30 | 0.06 | 0.73% | 8.22 | 8.31 | 32634 | 2702 | 1.49% |
| 2025-06-27 | 8.19 | 8.24 | 0.05 | 0.61% | 8.19 | 8.28 | 32679 | 2692 | 1.49% |
| 2025-06-26 | 8.25 | 8.19 | -0.02 | -0.24% | 8.16 | 8.28 | 33798 | 2772 | 1.54% |
| 2025-06-25 | 8.40 | 8.41 | 0.02 | 0.24% | 8.31 | 8.42 | 39931 | 3341 | 1.82% |
| 2025-06-24 | 8.19 | 8.39 | 0.20 | 2.44% | 8.18 | 8.39 | 38632 | 3213 | 1.76% |
| 2025-06-23 | 8.03 | 8.19 | 0.11 | 1.36% | 7.96 | 8.20 | 27451 | 2230 | 1.25% |
| 2025-06-20 | 8.07 | 8.08 | 0.01 | 0.12% | 8.06 | 8.18 | 31029 | 2522 | 1.41% |
| 2025-06-19 | 8.21 | 8.07 | -0.14 | -1.71% | 8.05 | 8.28 | 34623 | 2815 | 1.58% |
| 2025-06-18 | 8.26 | 8.21 | -0.06 | -0.73% | 8.13 | 8.26 | 27512 | 2251 | 1.25% |
| 2025-06-17 | 8.26 | 8.27 | 0.03 | 0.36% | 8.24 | 8.32 | 25515 | 2110 | 1.16% |
| 2025-06-16 | 8.11 | 8.24 | 0.09 | 1.10% | 8.11 | 8.30 | 36321 | 2995 | 1.65% |
| 2025-06-13 | 8.38 | 8.15 | -0.27 | -3.21% | 8.12 | 8.42 | 76928 | 6315 | 3.51% |
| 2025-06-12 | 8.54 | 8.42 | -0.14 | -1.64% | 8.40 | 8.55 | 37923 | 3207 | 1.73% |
| 2025-06-11 | 8.46 | 8.56 | 0.07 | 0.82% | 8.46 | 8.58 | 38615 | 3301 | 1.76% |
| 2025-06-10 | 8.57 | 8.49 | -0.07 | -0.82% | 8.38 | 8.59 | 46994 | 3998 | 2.14% |
| 2025-06-09 | 8.46 | 8.56 | 0.08 | 0.94% | 8.45 | 8.56 | 40246 | 3428 | 1.83% |
| 2025-06-06 | 8.41 | 8.48 | 0.05 | 0.59% | 8.39 | 8.50 | 31902 | 2693 | 1.45% |
| 2025-06-05 | 8.53 | 8.43 | -0.10 | -1.17% | 8.40 | 8.53 | 34034 | 2875 | 1.55% |
| 2025-06-04 | 8.37 | 8.53 | 0.15 | 1.79% | 8.36 | 8.53 | 36273 | 3071 | 1.65% |
| 2025-06-03 | 8.33 | 8.38 | 0.06 | 0.72% | 8.26 | 8.41 | 32920 | 2749 | 1.50% |
| 2025-05-30 | 8.37 | 8.32 | -0.04 | -0.48% | 8.31 | 8.41 | 32292 | 2692 | 1.47% |
| 2025-05-29 | 8.20 | 8.36 | 0.14 | 1.70% | 8.20 | 8.36 | 35961 | 2995 | 1.64% |
| 2025-05-28 | 8.30 | 8.22 | -0.07 | -0.84% | 8.21 | 8.33 | 26006 | 2148 | 1.18% |
| 2025-05-27 | 8.25 | 8.29 | 0.04 | 0.48% | 8.17 | 8.31 | 34314 | 2832 | 1.56% |
| 2025-05-26 | 8.17 | 8.25 | 0.08 | 0.98% | 8.17 | 8.27 | 29736 | 2446 | 1.35% |
| 2025-05-23 | 8.30 | 8.17 | -0.15 | -1.80% | 8.17 | 8.38 | 44034 | 3647 | 2.01% |
| 2025-05-22 | 8.47 | 8.32 | -0.18 | -2.12% | 8.32 | 8.52 | 45082 | 3779 | 2.05% |
| 2025-05-21 | 8.56 | 8.50 | -0.07 | -0.82% | 8.49 | 8.57 | 34075 | 2902 | 1.55% |
| 2025-05-20 | 8.54 | 8.57 | 0.04 | 0.47% | 8.46 | 8.59 | 37144 | 3172 | 1.69% |
| 2025-05-19 | 8.40 | 8.53 | 0.14 | 1.67% | 8.37 | 8.53 | 40218 | 3399 | 1.83% |
| 2025-05-16 | 8.42 | 8.39 | 0.02 | 0.24% | 8.32 | 8.43 | 27178 | 2276 | 1.24% |
| 2025-05-15 | 8.46 | 8.37 | -0.08 | -0.95% | 8.36 | 8.48 | 34453 | 2895 | 1.57% |
| 2025-05-14 | 8.49 | 8.45 | -0.04 | -0.47% | 8.34 | 8.50 | 42222 | 3549 | 1.92% |
| 2025-05-13 | 8.53 | 8.49 | 0.03 | 0.35% | 8.47 | 8.62 | 43788 | 3734 | 2.00% |
| 2025-05-12 | 8.51 | 8.46 | 0.04 | 0.48% | 8.41 | 8.51 | 32597 | 2751 | 1.49% |
| 2025-05-09 | 8.53 | 8.42 | -0.09 | -1.06% | 8.37 | 8.53 | 46963 | 3951 | 2.14% |
| 2025-05-08 | 8.31 | 8.51 | 0.14 | 1.67% | 8.30 | 8.53 | 57252 | 4852 | 2.61% |
| 2025-05-07 | 8.41 | 8.37 | 0.13 | 1.58% | 8.29 | 8.49 | 68708 | 5752 | 3.13% |
| 2025-05-06 | 8.11 | 8.24 | 0.15 | 1.85% | 8.11 | 8.25 | 44597 | 3657 | 2.03% |
| 2025-04-30 | 8.08 | 8.09 | 0.04 | 0.50% | 8.05 | 8.16 | 41484 | 3367 | 1.89% |
| 2025-04-29 | 8.03 | 8.05 | 0.10 | 1.26% | 7.92 | 8.08 | 59495 | 4775 | 2.71% |
| 2025-04-28 | 8.30 | 7.95 | -0.73 | -8.41% | 7.93 | 8.49 | 138909 | 11180 | 6.33% |
| 2025-04-25 | 8.61 | 8.68 | 0.08 | 0.93% | 8.60 | 8.77 | 63256 | 5504 | 2.88% |
| 2025-04-24 | 8.72 | 8.60 | -0.14 | -1.60% | 8.53 | 8.75 | 66418 | 5730 | 3.03% |