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 | 8.48 | 8.42 | 0.04 | 0.48% | 8.31 | 8.49 | 119067 | 9981 | 3.46% |
| 2025-07-31 | 8.70 | 8.38 | -0.43 | -4.88% | 8.34 | 8.72 | 291391 | 24777 | 8.46% |
| 2025-07-30 | 8.47 | 8.81 | 0.33 | 3.89% | 8.45 | 8.90 | 441960 | 38562 | 12.83% |
| 2025-07-29 | 8.35 | 8.48 | 0.13 | 1.56% | 8.30 | 8.60 | 205368 | 17349 | 5.96% |
| 2025-07-28 | 8.28 | 8.35 | 0.06 | 0.72% | 8.25 | 8.42 | 115913 | 9676 | 3.36% |
| 2025-07-25 | 8.38 | 8.29 | -0.09 | -1.07% | 8.28 | 8.43 | 144496 | 12045 | 4.19% |
| 2025-07-24 | 8.36 | 8.38 | 0.02 | 0.24% | 8.28 | 8.44 | 149944 | 12533 | 4.35% |
| 2025-07-23 | 8.71 | 8.36 | -0.34 | -3.91% | 8.34 | 8.71 | 235388 | 19920 | 6.83% |
| 2025-07-22 | 8.61 | 8.70 | 0.02 | 0.23% | 8.57 | 8.74 | 193968 | 16796 | 5.63% |
| 2025-07-21 | 8.54 | 8.68 | 0.09 | 1.05% | 8.52 | 8.69 | 150698 | 13019 | 4.37% |
| 2025-07-18 | 8.59 | 8.59 | 0.02 | 0.23% | 8.52 | 8.65 | 151093 | 12953 | 4.38% |
| 2025-07-17 | 8.60 | 8.57 | 0.04 | 0.47% | 8.50 | 8.65 | 149939 | 12842 | 4.35% |
| 2025-07-16 | 8.63 | 8.53 | -0.04 | -0.47% | 8.40 | 8.63 | 178864 | 15202 | 5.19% |
| 2025-07-15 | 8.77 | 8.57 | -0.20 | -2.28% | 8.40 | 8.82 | 235934 | 20254 | 6.85% |
| 2025-07-14 | 8.83 | 8.77 | -0.10 | -1.13% | 8.71 | 8.93 | 191929 | 16878 | 5.57% |
| 2025-07-11 | 8.95 | 8.87 | -0.06 | -0.67% | 8.67 | 8.95 | 271519 | 23952 | 7.88% |
| 2025-07-10 | 8.89 | 8.93 | -0.05 | -0.56% | 8.79 | 9.03 | 323092 | 28752 | 9.38% |
| 2025-07-09 | 8.70 | 8.98 | 0.34 | 3.94% | 8.70 | 9.20 | 654756 | 58973 | 19.00% |
| 2025-07-08 | 8.60 | 8.64 | 0.03 | 0.35% | 8.41 | 8.69 | 321094 | 27564 | 9.32% |
| 2025-07-07 | 8.06 | 8.61 | 0.49 | 6.03% | 7.95 | 8.97 | 582040 | 49324 | 16.89% |
| 2025-07-04 | 8.42 | 8.12 | -0.39 | -4.58% | 8.10 | 8.48 | 448762 | 37018 | 13.02% |
| 2025-07-03 | 8.78 | 8.51 | -0.27 | -3.08% | 8.47 | 9.02 | 577957 | 50232 | 16.77% |
| 2025-07-02 | 8.87 | 8.78 | 0.39 | 4.65% | 8.69 | 9.48 | 984131 | 89332 | 28.56% |
| 2025-07-01 | 8.10 | 8.39 | 0.29 | 3.58% | 7.94 | 8.45 | 534597 | 43720 | 15.51% |
| 2025-06-30 | 8.01 | 8.10 | 0.08 | 1.00% | 7.93 | 8.15 | 276901 | 22292 | 8.04% |
| 2025-06-27 | 8.12 | 8.02 | -0.25 | -3.02% | 7.96 | 8.15 | 361217 | 29099 | 10.48% |
| 2025-06-26 | 7.91 | 8.27 | 0.27 | 3.38% | 7.90 | 8.45 | 605563 | 49594 | 17.57% |
| 2025-06-25 | 8.15 | 8.00 | -0.26 | -3.15% | 7.81 | 8.19 | 576632 | 45794 | 16.73% |
| 2025-06-24 | 8.38 | 8.26 | -0.72 | -8.02% | 8.21 | 8.79 | 838099 | 70014 | 24.32% |
| 2025-06-23 | 8.83 | 8.98 | 0.49 | 5.77% | 8.65 | 9.27 | 645347 | 57728 | 18.73% |
| 2025-06-20 | 8.99 | 8.49 | -0.84 | -9.00% | 8.49 | 9.28 | 673420 | 59224 | 19.54% |
| 2025-06-19 | 8.98 | 9.33 | 0.33 | 3.67% | 8.72 | 9.83 | 925753 | 87118 | 26.86% |
| 2025-06-18 | 9.50 | 9.00 | -0.87 | -8.81% | 8.91 | 9.86 | 968549 | 90539 | 28.11% |
| 2025-06-17 | 8.35 | 9.87 | 1.21 | 13.97% | 8.35 | 10.24 | 1200384 | 110516 | 34.83% |
| 2025-06-16 | 8.50 | 8.66 | 0.76 | 9.62% | 8.30 | 9.47 | 1020124 | 90545 | 29.60% |
| 2025-06-06 | 7.90 | 7.90 | 0.03 | 0.38% | 7.81 | 7.95 | 209595 | 16521 | 6.08% |
| 2025-06-05 | 8.09 | 7.87 | -0.34 | -4.14% | 7.75 | 8.23 | 490851 | 39237 | 14.24% |
| 2025-06-04 | 8.05 | 8.21 | 0.19 | 2.37% | 7.94 | 8.41 | 515160 | 42224 | 14.95% |
| 2025-06-03 | 7.89 | 8.02 | 0.02 | 0.25% | 7.81 | 8.18 | 420528 | 33684 | 12.20% |
| 2025-05-30 | 7.70 | 8.00 | 0.18 | 2.30% | 7.58 | 8.21 | 547546 | 43452 | 15.89% |
| 2025-05-29 | 7.81 | 7.82 | -0.13 | -1.64% | 7.73 | 7.93 | 416883 | 32601 | 12.10% |
| 2025-05-28 | 7.45 | 7.95 | 0.42 | 5.58% | 7.30 | 8.07 | 653063 | 50378 | 18.95% |
| 2025-05-27 | 7.61 | 7.53 | -0.13 | -1.70% | 7.47 | 7.72 | 308947 | 23325 | 8.97% |
| 2025-05-26 | 7.55 | 7.66 | -0.16 | -2.05% | 7.33 | 7.81 | 401247 | 30460 | 11.64% |
| 2025-05-23 | 8.09 | 7.82 | -0.45 | -5.44% | 7.53 | 8.37 | 713329 | 56462 | 20.70% |
| 2025-05-22 | 7.77 | 8.27 | 0.35 | 4.42% | 7.63 | 8.58 | 756639 | 61727 | 21.96% |
| 2025-05-21 | 7.62 | 7.92 | 0.35 | 4.62% | 7.43 | 7.96 | 603814 | 46218 | 17.52% |
| 2025-05-20 | 7.25 | 7.57 | 0.32 | 4.41% | 7.19 | 7.62 | 514275 | 38528 | 14.92% |
| 2025-05-19 | 7.37 | 7.25 | -0.06 | -0.82% | 7.06 | 7.43 | 251629 | 18155 | 7.30% |
| 2025-05-16 | 7.00 | 7.31 | 0.27 | 3.84% | 7.00 | 7.45 | 464710 | 34101 | 13.49% |
| 2025-05-15 | 7.12 | 7.04 | -0.12 | -1.68% | 7.00 | 7.19 | 222583 | 15745 | 6.46% |
| 2025-05-14 | 7.17 | 7.16 | -0.05 | -0.69% | 7.12 | 7.29 | 241068 | 17309 | 7.00% |
| 2025-05-13 | 7.29 | 7.21 | 0.01 | 0.14% | 7.17 | 7.53 | 289317 | 21101 | 8.40% |
| 2025-05-12 | 7.27 | 7.20 | 0.09 | 1.27% | 7.11 | 7.30 | 297418 | 21455 | 8.63% |
| 2025-05-09 | 7.36 | 7.11 | -0.24 | -3.27% | 7.10 | 7.40 | 309589 | 22158 | 8.98% |
| 2025-05-08 | 7.24 | 7.35 | 0.07 | 0.96% | 7.14 | 7.50 | 483373 | 35603 | 14.03% |
| 2025-05-07 | 7.20 | 7.28 | 0.22 | 3.12% | 7.01 | 7.55 | 634213 | 45765 | 18.40% |
| 2025-05-06 | 6.81 | 7.06 | 0.29 | 4.28% | 6.81 | 7.06 | 312824 | 21884 | 9.08% |
| 2025-04-30 | 6.76 | 6.77 | 0.12 | 1.80% | 6.67 | 6.85 | 286102 | 19303 | 8.30% |
| 2025-04-29 | 6.38 | 6.65 | 0.18 | 2.78% | 6.37 | 6.89 | 353366 | 23577 | 10.25% |
| 2025-04-28 | 6.65 | 6.47 | -0.11 | -1.67% | 6.39 | 6.70 | 248063 | 16163 | 7.20% |
| 2025-04-25 | 6.75 | 6.58 | -0.08 | -1.20% | 6.56 | 6.81 | 243663 | 16204 | 7.07% |
| 2025-04-24 | 6.90 | 6.66 | -0.31 | -4.45% | 6.62 | 6.90 | 367152 | 24639 | 10.65% |