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 | 8.30 | 8.47 | 0.17 | 2.05% | 8.28 | 8.69 | 226149 | 19251 | 4.58% |
| 2025-07-31 | 8.30 | 8.30 | -0.05 | -0.60% | 8.24 | 8.54 | 146902 | 12274 | 2.97% |
| 2025-07-30 | 8.31 | 8.35 | -0.02 | -0.24% | 8.25 | 8.39 | 127235 | 10574 | 2.57% |
| 2025-07-29 | 8.50 | 8.37 | -0.08 | -0.95% | 8.20 | 8.51 | 200766 | 16680 | 4.06% |
| 2025-07-28 | 8.53 | 8.45 | -0.08 | -0.94% | 8.38 | 8.64 | 149543 | 12666 | 3.03% |
| 2025-07-25 | 8.70 | 8.53 | -0.15 | -1.73% | 8.44 | 8.72 | 214568 | 18336 | 4.34% |
| 2025-07-24 | 8.79 | 8.68 | -0.05 | -0.57% | 8.62 | 8.84 | 153381 | 13339 | 3.10% |
| 2025-07-23 | 8.85 | 8.73 | -0.21 | -2.35% | 8.45 | 8.88 | 346483 | 30132 | 7.01% |
| 2025-07-22 | 9.33 | 8.94 | 0.02 | 0.22% | 8.82 | 9.50 | 433817 | 39659 | 8.78% |
| 2025-07-21 | 8.88 | 8.92 | 0.00 | 0.00% | 8.74 | 8.99 | 179296 | 15926 | 3.63% |
| 2025-07-18 | 9.01 | 8.92 | -0.13 | -1.44% | 8.87 | 9.15 | 161910 | 14517 | 3.28% |
| 2025-07-17 | 8.80 | 9.05 | 0.25 | 2.84% | 8.72 | 9.15 | 192996 | 17310 | 3.90% |
| 2025-07-16 | 9.05 | 8.80 | -0.23 | -2.55% | 8.66 | 9.10 | 171926 | 15230 | 3.48% |
| 2025-07-15 | 9.19 | 9.03 | -0.16 | -1.74% | 9.02 | 9.25 | 104767 | 9536 | 2.12% |
| 2025-07-14 | 9.24 | 9.19 | -0.05 | -0.54% | 9.02 | 9.37 | 130867 | 12044 | 2.65% |
| 2025-07-11 | 8.99 | 9.24 | 0.25 | 2.78% | 8.91 | 9.27 | 183428 | 16672 | 3.71% |
| 2025-07-10 | 9.54 | 8.99 | -0.68 | -7.03% | 8.90 | 9.54 | 279907 | 25410 | 5.66% |
| 2025-07-09 | 9.75 | 9.67 | -0.08 | -0.82% | 9.40 | 9.85 | 208359 | 19983 | 4.22% |
| 2025-07-08 | 9.83 | 9.75 | -0.02 | -0.20% | 9.65 | 10.14 | 270841 | 26524 | 5.48% |
| 2025-07-07 | 9.61 | 9.77 | 0.16 | 1.66% | 9.58 | 10.11 | 251629 | 24775 | 5.09% |
| 2025-07-04 | 9.66 | 9.61 | 0.03 | 0.31% | 9.37 | 9.80 | 207975 | 19794 | 4.21% |
| 2025-07-03 | 9.34 | 9.58 | 0.19 | 2.02% | 9.29 | 9.64 | 225986 | 21412 | 4.57% |
| 2025-07-02 | 9.32 | 9.39 | -0.01 | -0.11% | 9.26 | 9.53 | 191856 | 17975 | 3.88% |
| 2025-07-01 | 8.85 | 9.40 | 0.56 | 6.33% | 8.83 | 9.45 | 329094 | 30426 | 6.66% |
| 2025-06-30 | 8.92 | 8.84 | -0.06 | -0.67% | 8.67 | 9.13 | 192583 | 17072 | 3.90% |
| 2025-06-27 | 8.58 | 8.90 | 0.33 | 3.85% | 8.51 | 9.05 | 234383 | 20723 | 4.74% |
| 2025-06-26 | 8.70 | 8.57 | -0.13 | -1.49% | 8.51 | 8.75 | 144482 | 12451 | 2.92% |
| 2025-06-25 | 8.85 | 8.70 | -0.10 | -1.14% | 8.62 | 8.87 | 166973 | 14609 | 3.38% |
| 2025-06-24 | 8.70 | 8.80 | 0.14 | 1.62% | 8.61 | 8.90 | 207724 | 18231 | 4.20% |
| 2025-06-23 | 8.63 | 8.66 | 0.02 | 0.23% | 8.32 | 8.68 | 157972 | 13481 | 3.20% |
| 2025-06-20 | 8.33 | 8.64 | 0.37 | 4.47% | 8.24 | 8.77 | 259150 | 22238 | 5.24% |
| 2025-06-19 | 8.56 | 8.27 | -0.32 | -3.73% | 8.27 | 8.56 | 233357 | 19644 | 4.72% |
| 2025-06-18 | 8.58 | 8.59 | 0.01 | 0.12% | 8.42 | 8.64 | 158858 | 13552 | 3.21% |
| 2025-06-17 | 8.79 | 8.58 | -0.23 | -2.61% | 8.54 | 9.05 | 227962 | 19883 | 4.61% |
| 2025-06-16 | 8.10 | 8.81 | 0.66 | 8.10% | 8.08 | 8.82 | 365134 | 31188 | 7.39% |
| 2025-06-13 | 8.10 | 8.15 | 0.00 | 0.00% | 8.06 | 8.19 | 105257 | 8545 | 2.13% |
| 2025-06-12 | 8.01 | 8.15 | 0.14 | 1.75% | 7.97 | 8.29 | 155504 | 12651 | 3.15% |
| 2025-06-11 | 8.00 | 8.01 | -0.05 | -0.62% | 7.97 | 8.09 | 91624 | 7358 | 1.85% |
| 2025-06-10 | 8.31 | 8.06 | -0.35 | -4.16% | 7.81 | 8.39 | 297732 | 23955 | 6.02% |
| 2025-06-09 | 8.32 | 8.41 | 0.17 | 2.06% | 8.25 | 8.58 | 214616 | 17968 | 4.34% |
| 2025-06-06 | 8.23 | 8.24 | 0.01 | 0.12% | 8.15 | 8.38 | 151522 | 12446 | 3.07% |
| 2025-06-05 | 8.20 | 8.23 | 0.02 | 0.24% | 8.13 | 8.47 | 165338 | 13639 | 3.35% |
| 2025-06-04 | 8.21 | 8.21 | 0.03 | 0.37% | 8.11 | 8.28 | 102258 | 8390 | 2.07% |
| 2025-06-03 | 8.11 | 8.18 | -0.01 | -0.12% | 8.09 | 8.31 | 94289 | 7723 | 1.91% |
| 2025-05-30 | 8.33 | 8.19 | -0.14 | -1.68% | 8.02 | 8.41 | 144382 | 11783 | 2.92% |
| 2025-05-29 | 8.26 | 8.33 | 0.17 | 2.08% | 8.17 | 8.37 | 168270 | 13943 | 3.40% |
| 2025-05-28 | 8.28 | 8.16 | -0.12 | -1.45% | 8.12 | 8.36 | 128393 | 10559 | 2.60% |
| 2025-05-27 | 8.32 | 8.28 | -0.03 | -0.36% | 8.16 | 8.54 | 169307 | 13969 | 3.43% |
| 2025-05-26 | 8.42 | 8.31 | -0.07 | -0.84% | 8.29 | 8.58 | 172451 | 14437 | 3.49% |
| 2025-05-23 | 8.60 | 8.38 | -0.24 | -2.78% | 8.33 | 8.65 | 191051 | 16148 | 3.87% |
| 2025-05-22 | 8.71 | 8.62 | -0.11 | -1.26% | 8.60 | 8.93 | 177147 | 15468 | 3.58% |
| 2025-05-21 | 8.54 | 8.73 | 0.02 | 0.23% | 8.36 | 8.79 | 269181 | 23049 | 5.45% |
| 2025-05-20 | 8.40 | 8.71 | 0.40 | 4.81% | 8.38 | 8.87 | 374041 | 32481 | 7.57% |
| 2025-05-19 | 8.55 | 8.31 | 0.07 | 0.85% | 8.10 | 8.55 | 206993 | 17110 | 4.19% |
| 2025-05-16 | 8.25 | 8.24 | -0.05 | -0.60% | 8.10 | 8.40 | 128743 | 10654 | 2.60% |
| 2025-05-15 | 8.48 | 8.29 | -0.22 | -2.59% | 8.25 | 8.52 | 220278 | 18458 | 4.46% |
| 2025-05-14 | 8.33 | 8.51 | 0.17 | 2.04% | 8.31 | 8.58 | 206454 | 17500 | 4.18% |
| 2025-05-13 | 8.39 | 8.34 | 0.10 | 1.21% | 8.29 | 8.52 | 215625 | 18087 | 4.36% |
| 2025-05-12 | 8.46 | 8.24 | -0.08 | -0.96% | 8.11 | 8.47 | 193508 | 15890 | 3.92% |
| 2025-05-09 | 8.19 | 8.32 | 0.17 | 2.09% | 8.04 | 8.61 | 338961 | 28098 | 6.86% |
| 2025-05-08 | 8.31 | 8.15 | -0.24 | -2.86% | 8.11 | 8.45 | 269040 | 22246 | 5.44% |
| 2025-05-07 | 8.20 | 8.39 | 0.38 | 4.74% | 8.19 | 8.92 | 467088 | 39501 | 9.45% |
| 2025-05-06 | 7.45 | 8.01 | 0.63 | 8.54% | 7.42 | 8.06 | 300055 | 23303 | 6.07% |
| 2025-04-30 | 7.52 | 7.38 | 0.00 | 0.00% | 7.30 | 7.52 | 164587 | 12142 | 3.33% |
| 2025-04-29 | 7.14 | 7.38 | 0.30 | 4.24% | 7.02 | 7.42 | 237934 | 17372 | 4.81% |
| 2025-04-28 | 7.54 | 7.08 | -0.42 | -5.60% | 7.01 | 7.55 | 273340 | 19800 | 5.53% |
| 2025-04-25 | 7.50 | 7.50 | 0.17 | 2.32% | 7.36 | 7.69 | 244231 | 18268 | 4.94% |
| 2025-04-24 | 7.50 | 7.33 | -0.23 | -3.04% | 7.22 | 7.59 | 327788 | 24190 | 6.63% |