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 | 8.72 | 8.58 | -0.15 | -1.72% | 8.55 | 8.72 | 278433 | 23972 | 3.15% |
| 2025-07-31 | 8.80 | 8.73 | -0.12 | -1.36% | 8.66 | 8.90 | 427863 | 37492 | 4.84% |
| 2025-07-30 | 8.62 | 8.85 | 0.21 | 2.43% | 8.58 | 8.94 | 705969 | 62186 | 7.99% |
| 2025-07-29 | 8.51 | 8.64 | 0.10 | 1.17% | 8.28 | 8.68 | 527130 | 44680 | 5.97% |
| 2025-07-28 | 8.58 | 8.54 | -0.02 | -0.23% | 8.51 | 8.63 | 189862 | 16250 | 2.15% |
| 2025-07-25 | 8.59 | 8.56 | 0.01 | 0.12% | 8.52 | 8.67 | 217894 | 18677 | 2.47% |
| 2025-07-24 | 8.46 | 8.55 | 0.13 | 1.54% | 8.43 | 8.56 | 231229 | 19731 | 2.62% |
| 2025-07-23 | 8.53 | 8.42 | -0.13 | -1.52% | 8.40 | 8.57 | 249653 | 21193 | 2.83% |
| 2025-07-22 | 8.62 | 8.55 | -0.05 | -0.58% | 8.51 | 8.70 | 237403 | 20347 | 2.69% |
| 2025-07-21 | 8.50 | 8.60 | 0.07 | 0.82% | 8.44 | 8.62 | 213092 | 18236 | 2.41% |
| 2025-07-18 | 8.59 | 8.53 | -0.06 | -0.70% | 8.48 | 8.72 | 225940 | 19332 | 2.56% |
| 2025-07-17 | 8.42 | 8.59 | 0.15 | 1.78% | 8.40 | 8.59 | 297536 | 25387 | 3.37% |
| 2025-07-16 | 8.35 | 8.44 | 0.05 | 0.60% | 8.35 | 8.49 | 161039 | 13582 | 1.82% |
| 2025-07-15 | 8.53 | 8.39 | -0.17 | -1.99% | 8.31 | 8.56 | 245125 | 20605 | 2.78% |
| 2025-07-14 | 8.48 | 8.56 | 0.10 | 1.18% | 8.44 | 8.64 | 272387 | 23290 | 3.08% |
| 2025-07-11 | 8.38 | 8.46 | 0.09 | 1.08% | 8.28 | 8.49 | 266281 | 22353 | 3.01% |
| 2025-07-10 | 8.34 | 8.37 | -0.01 | -0.12% | 8.31 | 8.41 | 165742 | 13842 | 1.88% |
| 2025-07-09 | 8.36 | 8.38 | 0.00 | 0.00% | 8.35 | 8.49 | 216176 | 18209 | 2.45% |
| 2025-07-08 | 8.30 | 8.38 | 0.08 | 0.96% | 8.27 | 8.42 | 191016 | 15937 | 2.16% |
| 2025-07-07 | 8.26 | 8.30 | 0.02 | 0.24% | 8.26 | 8.35 | 126470 | 10507 | 1.43% |
| 2025-07-04 | 8.44 | 8.28 | -0.18 | -2.13% | 8.28 | 8.47 | 230247 | 19243 | 2.61% |
| 2025-07-03 | 8.47 | 8.46 | -0.06 | -0.70% | 8.41 | 8.59 | 203806 | 17247 | 2.31% |
| 2025-07-02 | 8.40 | 8.52 | 0.07 | 0.83% | 8.40 | 8.65 | 395748 | 33875 | 4.48% |
| 2025-07-01 | 8.53 | 8.45 | -0.08 | -0.94% | 8.36 | 8.57 | 251216 | 21256 | 2.84% |
| 2025-06-30 | 8.48 | 8.53 | 0.02 | 0.24% | 8.46 | 8.58 | 197212 | 16821 | 2.23% |
| 2025-06-27 | 8.54 | 8.51 | -0.03 | -0.35% | 8.44 | 8.56 | 220088 | 18727 | 2.49% |
| 2025-06-26 | 8.52 | 8.54 | 0.02 | 0.23% | 8.40 | 8.64 | 330037 | 28147 | 3.74% |
| 2025-06-25 | 8.53 | 8.52 | 0.03 | 0.35% | 8.40 | 8.57 | 286504 | 24308 | 3.24% |
| 2025-06-24 | 8.31 | 8.49 | 0.22 | 2.66% | 8.29 | 8.53 | 308431 | 26009 | 3.49% |
| 2025-06-23 | 8.15 | 8.27 | 0.06 | 0.73% | 8.11 | 8.28 | 175686 | 14461 | 1.99% |
| 2025-06-20 | 8.34 | 8.21 | -0.09 | -1.08% | 8.18 | 8.37 | 211575 | 17443 | 2.40% |
| 2025-06-19 | 8.46 | 8.30 | -0.25 | -2.92% | 8.27 | 8.59 | 290020 | 24354 | 3.28% |
| 2025-06-18 | 8.60 | 8.55 | -0.12 | -1.38% | 8.44 | 8.66 | 296605 | 25258 | 3.36% |
| 2025-06-17 | 8.75 | 8.67 | -0.02 | -0.23% | 8.62 | 8.88 | 307716 | 26902 | 3.48% |
| 2025-06-16 | 8.61 | 8.69 | -0.01 | -0.11% | 8.52 | 8.73 | 299685 | 25910 | 3.39% |
| 2025-06-13 | 9.12 | 8.70 | -0.52 | -5.64% | 8.70 | 9.20 | 656693 | 58219 | 7.43% |
| 2025-06-12 | 9.30 | 9.22 | -0.14 | -1.50% | 9.13 | 9.32 | 422526 | 38949 | 4.78% |
| 2025-06-11 | 9.40 | 9.36 | -0.12 | -1.27% | 9.32 | 9.52 | 468101 | 43994 | 5.30% |
| 2025-06-10 | 9.60 | 9.48 | -0.18 | -1.86% | 9.33 | 9.72 | 763467 | 72747 | 8.64% |
| 2025-06-09 | 9.15 | 9.66 | 0.54 | 5.92% | 9.15 | 9.79 | 985381 | 94640 | 11.16% |
| 2025-06-06 | 9.41 | 9.12 | -0.38 | -4.00% | 9.06 | 9.48 | 574343 | 52587 | 6.50% |
| 2025-06-05 | 9.16 | 9.50 | 0.32 | 3.49% | 9.16 | 9.71 | 945014 | 90070 | 10.70% |
| 2025-06-04 | 9.05 | 9.19 | 0.05 | 0.55% | 9.05 | 9.28 | 372080 | 34122 | 4.21% |
| 2025-06-03 | 8.91 | 9.14 | 0.07 | 0.77% | 8.79 | 9.29 | 381499 | 34722 | 4.32% |
| 2025-05-30 | 9.42 | 9.07 | -0.43 | -4.53% | 9.03 | 9.49 | 513999 | 46993 | 5.82% |
| 2025-05-29 | 9.12 | 9.50 | 0.35 | 3.83% | 9.12 | 9.58 | 576741 | 54154 | 6.53% |
| 2025-05-28 | 9.32 | 9.15 | -0.22 | -2.35% | 9.10 | 9.46 | 396910 | 36706 | 4.49% |
| 2025-05-27 | 9.21 | 9.37 | 0.15 | 1.63% | 9.07 | 9.46 | 465371 | 43231 | 5.27% |
| 2025-05-26 | 9.05 | 9.22 | 0.12 | 1.32% | 9.00 | 9.24 | 387830 | 35381 | 4.39% |
| 2025-05-23 | 9.28 | 9.10 | -0.09 | -0.98% | 9.03 | 9.40 | 473017 | 43512 | 5.36% |
| 2025-05-22 | 9.53 | 9.19 | -0.42 | -4.37% | 9.16 | 9.86 | 687657 | 65046 | 7.78% |
| 2025-05-21 | 9.96 | 9.61 | -0.49 | -4.85% | 9.60 | 9.96 | 734939 | 71590 | 8.32% |
| 2025-05-20 | 9.57 | 10.10 | 0.54 | 5.65% | 9.55 | 10.10 | 1197846 | 118795 | 13.56% |
| 2025-05-19 | 9.60 | 9.56 | -0.13 | -1.34% | 9.23 | 9.61 | 693136 | 65225 | 7.85% |
| 2025-05-16 | 9.54 | 9.69 | 0.07 | 0.73% | 9.54 | 9.84 | 652224 | 63458 | 7.38% |
| 2025-05-15 | 9.86 | 9.62 | -0.23 | -2.34% | 9.55 | 9.86 | 629606 | 60907 | 7.13% |
| 2025-05-14 | 9.87 | 9.85 | -0.13 | -1.30% | 9.72 | 9.99 | 751847 | 74042 | 8.51% |
| 2025-05-13 | 10.17 | 9.98 | -0.08 | -0.80% | 9.88 | 10.35 | 974401 | 98060 | 11.03% |
| 2025-05-12 | 10.18 | 10.06 | 0.00 | 0.00% | 9.94 | 10.35 | 1050430 | 106034 | 11.89% |
| 2025-05-09 | 10.58 | 10.06 | -0.76 | -7.02% | 9.99 | 11.04 | 1535366 | 158910 | 17.38% |
| 2025-05-08 | 10.49 | 10.82 | 0.20 | 1.88% | 10.22 | 11.06 | 1755491 | 188310 | 19.87% |
| 2025-05-07 | 10.70 | 10.62 | -0.08 | -0.75% | 10.54 | 11.95 | 2572870 | 285118 | 29.13% |
| 2025-05-06 | 10.99 | 10.70 | 0.55 | 5.42% | 10.44 | 11.15 | 2471466 | 264466 | 27.98% |
| 2025-04-30 | 9.00 | 10.15 | 1.69 | 19.98% | 9.00 | 10.15 | 1658766 | 164657 | 18.78% |
| 2025-04-29 | 8.13 | 8.46 | 0.35 | 4.32% | 8.09 | 8.71 | 736797 | 62602 | 8.34% |
| 2025-04-28 | 8.37 | 8.11 | -0.26 | -3.11% | 8.11 | 8.53 | 482855 | 39948 | 5.47% |
| 2025-04-25 | 8.16 | 8.37 | 0.16 | 1.95% | 8.16 | 8.54 | 575509 | 48049 | 6.52% |
| 2025-04-24 | 8.49 | 8.21 | -0.30 | -3.53% | 8.15 | 8.49 | 601770 | 49919 | 6.81% |