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 | 8.33 | 8.35 | 0.02 | 0.24% | 8.27 | 8.41 | 398858 | 33234 | 2.67% |
| 2025-07-31 | 8.43 | 8.33 | -0.14 | -1.65% | 8.28 | 8.60 | 520874 | 43988 | 3.49% |
| 2025-07-30 | 8.60 | 8.47 | -0.17 | -1.97% | 8.39 | 8.61 | 526135 | 44714 | 3.52% |
| 2025-07-29 | 8.67 | 8.64 | -0.07 | -0.80% | 8.51 | 8.67 | 568385 | 48776 | 3.81% |
| 2025-07-28 | 8.78 | 8.71 | 0.00 | 0.00% | 8.67 | 8.81 | 460346 | 40206 | 3.08% |
| 2025-07-25 | 8.71 | 8.71 | -0.02 | -0.23% | 8.65 | 8.76 | 453057 | 39412 | 3.03% |
| 2025-07-24 | 8.67 | 8.73 | 0.02 | 0.23% | 8.65 | 8.83 | 527035 | 46076 | 3.53% |
| 2025-07-23 | 8.80 | 8.71 | -0.18 | -2.02% | 8.67 | 8.82 | 722404 | 63070 | 4.84% |
| 2025-07-22 | 8.85 | 8.89 | 0.01 | 0.11% | 8.73 | 9.06 | 1153609 | 102662 | 7.73% |
| 2025-07-21 | 8.70 | 8.88 | 0.42 | 4.96% | 8.61 | 8.99 | 1503050 | 132503 | 10.07% |
| 2025-07-18 | 8.50 | 8.46 | -0.04 | -0.47% | 8.39 | 8.54 | 455377 | 38472 | 3.05% |
| 2025-07-17 | 8.33 | 8.50 | 0.14 | 1.67% | 8.28 | 8.60 | 758867 | 64334 | 5.08% |
| 2025-07-16 | 8.35 | 8.36 | -0.01 | -0.12% | 8.31 | 8.46 | 488210 | 40953 | 3.27% |
| 2025-07-15 | 8.39 | 8.37 | -0.01 | -0.12% | 8.25 | 8.53 | 592254 | 49583 | 3.97% |
| 2025-07-14 | 8.28 | 8.38 | 0.10 | 1.21% | 8.27 | 8.42 | 511281 | 42761 | 3.42% |
| 2025-07-11 | 8.19 | 8.28 | 0.08 | 0.98% | 8.14 | 8.33 | 435019 | 35848 | 2.91% |
| 2025-07-10 | 8.23 | 8.20 | 0.00 | 0.00% | 8.15 | 8.30 | 314856 | 25850 | 2.11% |
| 2025-07-09 | 8.26 | 8.20 | -0.06 | -0.73% | 8.19 | 8.43 | 454301 | 37756 | 3.04% |
| 2025-07-08 | 8.13 | 8.26 | 0.11 | 1.35% | 8.11 | 8.26 | 351106 | 28840 | 2.35% |
| 2025-07-07 | 8.22 | 8.15 | -0.07 | -0.85% | 8.12 | 8.22 | 309803 | 25269 | 2.07% |
| 2025-07-04 | 8.38 | 8.22 | -0.20 | -2.38% | 8.21 | 8.40 | 496409 | 40987 | 3.32% |
| 2025-07-03 | 8.36 | 8.42 | 0.06 | 0.72% | 8.27 | 8.48 | 501822 | 41984 | 3.36% |
| 2025-07-02 | 8.53 | 8.36 | -0.18 | -2.11% | 8.33 | 8.53 | 653637 | 54930 | 4.38% |
| 2025-07-01 | 8.22 | 8.54 | 0.32 | 3.89% | 8.18 | 8.54 | 1164210 | 98068 | 7.80% |
| 2025-06-30 | 8.14 | 8.22 | 0.07 | 0.86% | 8.13 | 8.25 | 388810 | 31913 | 2.60% |
| 2025-06-27 | 8.14 | 8.15 | 0.00 | 0.00% | 8.10 | 8.21 | 420366 | 34277 | 2.82% |
| 2025-06-26 | 8.19 | 8.15 | -0.03 | -0.37% | 8.11 | 8.40 | 751482 | 62026 | 5.03% |
| 2025-06-25 | 8.18 | 8.18 | 0.05 | 0.62% | 8.04 | 8.18 | 682271 | 55363 | 4.57% |
| 2025-06-24 | 7.66 | 8.13 | 0.49 | 6.41% | 7.66 | 8.22 | 970057 | 77830 | 6.50% |
| 2025-06-23 | 7.50 | 7.64 | 0.09 | 1.19% | 7.49 | 7.66 | 260933 | 19860 | 1.75% |
| 2025-06-20 | 7.70 | 7.55 | -0.17 | -2.20% | 7.54 | 7.77 | 316622 | 24153 | 2.12% |
| 2025-06-19 | 7.85 | 7.72 | -0.15 | -1.91% | 7.70 | 7.93 | 361115 | 28227 | 2.42% |
| 2025-06-18 | 7.79 | 7.87 | 0.04 | 0.51% | 7.76 | 7.89 | 276588 | 21634 | 1.85% |
| 2025-06-17 | 7.84 | 7.83 | 0.00 | 0.00% | 7.78 | 7.88 | 225894 | 17670 | 1.51% |
| 2025-06-16 | 7.73 | 7.83 | 0.05 | 0.64% | 7.73 | 7.86 | 236505 | 18497 | 1.58% |
| 2025-06-13 | 7.91 | 7.78 | -0.19 | -2.38% | 7.77 | 7.95 | 389138 | 30507 | 2.61% |
| 2025-06-12 | 7.96 | 7.97 | -0.01 | -0.13% | 7.90 | 8.05 | 313924 | 25063 | 2.10% |
| 2025-06-11 | 7.96 | 7.98 | 0.04 | 0.50% | 7.91 | 8.04 | 333511 | 26680 | 2.23% |
| 2025-06-10 | 8.07 | 7.94 | -0.12 | -1.49% | 7.82 | 8.08 | 430329 | 34213 | 2.88% |
| 2025-06-09 | 8.01 | 8.06 | 0.08 | 1.00% | 8.00 | 8.11 | 346800 | 27976 | 2.32% |
| 2025-06-06 | 8.07 | 7.98 | -0.09 | -1.12% | 7.96 | 8.08 | 322756 | 25778 | 2.16% |
| 2025-06-05 | 7.99 | 8.07 | 0.11 | 1.38% | 7.88 | 8.07 | 439697 | 35216 | 2.94% |
| 2025-06-04 | 7.90 | 7.96 | 0.06 | 0.76% | 7.89 | 8.02 | 297250 | 23707 | 1.99% |
| 2025-06-03 | 7.86 | 7.90 | -0.02 | -0.25% | 7.84 | 7.99 | 302638 | 23993 | 2.03% |
| 2025-05-30 | 8.14 | 7.92 | -0.25 | -3.06% | 7.90 | 8.16 | 509295 | 40682 | 3.41% |
| 2025-05-29 | 8.01 | 8.17 | 0.15 | 1.87% | 8.01 | 8.19 | 444381 | 36183 | 2.98% |
| 2025-05-28 | 8.10 | 8.02 | -0.06 | -0.74% | 7.98 | 8.16 | 336958 | 27135 | 2.26% |
| 2025-05-27 | 8.20 | 8.08 | -0.10 | -1.22% | 8.04 | 8.20 | 334745 | 27064 | 2.24% |
| 2025-05-26 | 8.08 | 8.18 | 0.09 | 1.11% | 8.06 | 8.21 | 309704 | 25241 | 2.07% |
| 2025-05-23 | 8.24 | 8.09 | -0.14 | -1.70% | 8.09 | 8.37 | 451852 | 37193 | 3.03% |
| 2025-05-22 | 8.36 | 8.23 | -0.18 | -2.14% | 8.21 | 8.45 | 501004 | 41616 | 3.36% |
| 2025-05-21 | 8.53 | 8.41 | -0.17 | -1.98% | 8.37 | 8.54 | 511077 | 43086 | 3.42% |
| 2025-05-20 | 8.57 | 8.58 | -0.03 | -0.35% | 8.42 | 8.66 | 525812 | 45047 | 3.52% |
| 2025-05-19 | 8.68 | 8.61 | -0.12 | -1.37% | 8.36 | 8.72 | 730953 | 62202 | 4.90% |
| 2025-05-16 | 8.62 | 8.73 | 0.09 | 1.04% | 8.60 | 8.95 | 784241 | 69098 | 5.25% |
| 2025-05-15 | 8.85 | 8.64 | -0.21 | -2.37% | 8.62 | 8.87 | 626147 | 54489 | 4.19% |
| 2025-05-14 | 8.88 | 8.85 | -0.03 | -0.34% | 8.77 | 8.95 | 680024 | 60150 | 4.55% |
| 2025-05-13 | 9.14 | 8.88 | -0.19 | -2.09% | 8.87 | 9.16 | 917996 | 82341 | 6.15% |
| 2025-05-12 | 8.75 | 9.07 | 0.52 | 6.08% | 8.75 | 9.25 | 1471734 | 132631 | 9.86% |
| 2025-05-09 | 8.77 | 8.55 | -0.22 | -2.51% | 8.43 | 8.79 | 672005 | 57618 | 4.50% |
| 2025-05-08 | 8.70 | 8.77 | 0.01 | 0.11% | 8.68 | 8.84 | 683025 | 59955 | 4.57% |
| 2025-05-07 | 9.00 | 8.76 | -0.09 | -1.02% | 8.64 | 9.00 | 1109854 | 97761 | 7.43% |
| 2025-05-06 | 8.67 | 8.85 | 0.25 | 2.91% | 8.63 | 8.90 | 1008906 | 88497 | 6.76% |
| 2025-04-30 | 8.38 | 8.60 | 0.23 | 2.75% | 8.35 | 8.68 | 1037522 | 88636 | 6.95% |
| 2025-04-29 | 8.23 | 8.37 | 0.12 | 1.45% | 8.16 | 8.45 | 652057 | 54585 | 4.37% |
| 2025-04-28 | 8.31 | 8.25 | -0.09 | -1.08% | 8.21 | 8.40 | 491496 | 40629 | 3.29% |
| 2025-04-25 | 8.41 | 8.34 | -0.05 | -0.60% | 8.28 | 8.44 | 674116 | 56346 | 4.52% |
| 2025-04-24 | 8.48 | 8.39 | -0.12 | -1.41% | 8.33 | 8.62 | 1014865 | 85781 | 6.80% |