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 | 8.70 | 8.62 | -0.05 | -0.58% | 8.58 | 8.71 | 123558 | 10670 | 2.34% |
| 2025-07-31 | 8.73 | 8.67 | -0.07 | -0.80% | 8.64 | 8.82 | 122428 | 10684 | 2.32% |
| 2025-07-30 | 8.90 | 8.74 | -0.16 | -1.80% | 8.68 | 8.90 | 168472 | 14749 | 3.19% |
| 2025-07-29 | 8.97 | 8.90 | -0.06 | -0.67% | 8.82 | 9.02 | 148296 | 13170 | 2.81% |
| 2025-07-28 | 8.82 | 8.96 | 0.14 | 1.59% | 8.80 | 8.99 | 168220 | 15010 | 3.19% |
| 2025-07-25 | 8.82 | 8.82 | 0.00 | 0.00% | 8.73 | 8.86 | 133381 | 11723 | 2.53% |
| 2025-07-24 | 8.67 | 8.82 | 0.14 | 1.61% | 8.65 | 8.84 | 145266 | 12781 | 2.75% |
| 2025-07-23 | 8.82 | 8.68 | -0.14 | -1.59% | 8.66 | 8.85 | 153009 | 13389 | 2.90% |
| 2025-07-22 | 8.98 | 8.82 | -0.17 | -1.89% | 8.80 | 8.99 | 173719 | 15379 | 3.29% |
| 2025-07-21 | 8.90 | 8.99 | 0.11 | 1.24% | 8.88 | 9.02 | 156668 | 14057 | 2.97% |
| 2025-07-18 | 9.05 | 8.88 | -0.17 | -1.88% | 8.82 | 9.06 | 201476 | 17957 | 3.82% |
| 2025-07-17 | 8.96 | 9.05 | 0.11 | 1.23% | 8.89 | 9.05 | 124554 | 11196 | 2.36% |
| 2025-07-16 | 8.95 | 8.94 | 0.01 | 0.11% | 8.89 | 9.04 | 133542 | 11951 | 2.53% |
| 2025-07-15 | 9.04 | 8.93 | -0.11 | -1.22% | 8.79 | 9.10 | 201600 | 17935 | 3.82% |
| 2025-07-14 | 9.11 | 9.04 | -0.07 | -0.77% | 8.99 | 9.15 | 161914 | 14649 | 3.07% |
| 2025-07-11 | 9.13 | 9.11 | -0.04 | -0.44% | 9.00 | 9.17 | 162970 | 14836 | 3.09% |
| 2025-07-10 | 9.22 | 9.15 | -0.08 | -0.87% | 9.08 | 9.28 | 202233 | 18490 | 3.83% |
| 2025-07-09 | 9.36 | 9.23 | -0.12 | -1.28% | 9.20 | 9.44 | 249645 | 23243 | 4.73% |
| 2025-07-08 | 9.38 | 9.35 | 0.00 | 0.00% | 9.28 | 9.40 | 217986 | 20373 | 4.13% |
| 2025-07-07 | 9.20 | 9.35 | 0.11 | 1.19% | 9.13 | 9.42 | 273340 | 25376 | 5.18% |
| 2025-07-04 | 9.58 | 9.24 | -0.57 | -5.81% | 9.22 | 9.70 | 475976 | 44553 | 9.02% |
| 2025-07-03 | 10.00 | 9.81 | -0.84 | -7.89% | 9.31 | 10.95 | 881084 | 86279 | 16.70% |
| 2025-07-02 | 10.63 | 10.65 | 0.07 | 0.66% | 10.25 | 10.75 | 530856 | 55610 | 10.06% |
| 2025-07-01 | 10.18 | 10.58 | 0.55 | 5.48% | 10.04 | 10.63 | 685402 | 71242 | 12.99% |
| 2025-06-30 | 10.11 | 10.03 | 0.07 | 0.70% | 9.95 | 10.36 | 561232 | 56776 | 10.64% |
| 2025-06-27 | 9.30 | 9.96 | 0.53 | 5.62% | 9.28 | 9.97 | 711164 | 69355 | 13.48% |
| 2025-06-26 | 9.11 | 9.43 | 0.36 | 3.97% | 9.10 | 9.79 | 745637 | 70637 | 14.14% |
| 2025-06-25 | 9.10 | 9.07 | 0.04 | 0.44% | 8.95 | 9.15 | 325970 | 29464 | 6.18% |
| 2025-06-24 | 8.92 | 9.03 | 0.01 | 0.11% | 8.92 | 9.23 | 453850 | 41195 | 8.60% |
| 2025-06-23 | 8.78 | 9.02 | -0.08 | -0.88% | 8.71 | 9.05 | 535059 | 47770 | 10.14% |
| 2025-06-20 | 8.31 | 9.10 | 0.89 | 10.84% | 8.25 | 9.30 | 898883 | 79914 | 17.04% |
| 2025-06-19 | 8.54 | 8.21 | -0.18 | -2.15% | 8.18 | 8.76 | 328517 | 27771 | 6.23% |
| 2025-06-18 | 8.10 | 8.39 | 0.27 | 3.33% | 8.03 | 8.49 | 321194 | 26701 | 6.09% |
| 2025-06-17 | 8.12 | 8.12 | 0.02 | 0.25% | 8.04 | 8.29 | 114198 | 9264 | 2.17% |
| 2025-06-16 | 7.80 | 8.10 | 0.27 | 3.45% | 7.77 | 8.15 | 155571 | 12471 | 2.95% |
| 2025-06-13 | 8.05 | 7.83 | -0.26 | -3.21% | 7.82 | 8.05 | 137272 | 10852 | 2.60% |
| 2025-06-12 | 8.08 | 8.09 | 0.00 | 0.00% | 8.02 | 8.13 | 84557 | 6827 | 1.60% |
| 2025-06-11 | 8.05 | 8.09 | 0.04 | 0.50% | 8.03 | 8.15 | 82311 | 6667 | 1.56% |
| 2025-06-10 | 8.14 | 8.05 | -0.13 | -1.59% | 7.94 | 8.18 | 138050 | 11127 | 2.62% |
| 2025-06-09 | 8.06 | 8.18 | 0.16 | 2.00% | 8.04 | 8.18 | 112318 | 9130 | 2.13% |
| 2025-06-06 | 8.04 | 8.02 | -0.03 | -0.37% | 7.98 | 8.08 | 93310 | 7483 | 1.77% |
| 2025-06-05 | 7.98 | 8.05 | 0.05 | 0.63% | 7.90 | 8.06 | 108147 | 8642 | 2.05% |
| 2025-06-04 | 7.95 | 8.00 | 0.03 | 0.38% | 7.94 | 8.06 | 104636 | 8368 | 1.98% |
| 2025-06-03 | 7.90 | 7.97 | 0.06 | 0.76% | 7.82 | 8.01 | 87040 | 6914 | 1.65% |
| 2025-05-30 | 8.11 | 7.91 | -0.24 | -2.94% | 7.88 | 8.11 | 142640 | 11361 | 2.70% |
| 2025-05-29 | 7.90 | 8.15 | 0.25 | 3.16% | 7.89 | 8.17 | 163782 | 13261 | 3.11% |
| 2025-05-28 | 8.09 | 7.90 | -0.21 | -2.59% | 7.85 | 8.17 | 166182 | 13235 | 3.15% |
| 2025-05-27 | 8.16 | 8.11 | -0.06 | -0.73% | 8.01 | 8.18 | 128182 | 10368 | 2.43% |
| 2025-05-26 | 8.03 | 8.17 | 0.12 | 1.49% | 8.03 | 8.27 | 151734 | 12392 | 2.88% |
| 2025-05-23 | 8.28 | 8.05 | -0.24 | -2.90% | 8.05 | 8.45 | 245489 | 20059 | 4.65% |
| 2025-05-22 | 8.54 | 8.29 | -0.25 | -2.93% | 8.28 | 8.60 | 272448 | 22950 | 5.17% |
| 2025-05-21 | 8.51 | 8.54 | -0.07 | -0.81% | 8.47 | 8.89 | 446126 | 38582 | 8.46% |
| 2025-05-20 | 8.36 | 8.61 | 0.29 | 3.49% | 8.16 | 8.71 | 510005 | 43195 | 9.67% |
| 2025-05-19 | 8.13 | 8.32 | 0.51 | 6.53% | 7.98 | 8.66 | 555336 | 46225 | 10.53% |
| 2025-05-16 | 7.81 | 7.81 | 0.00 | 0.00% | 7.77 | 7.94 | 81421 | 6402 | 1.54% |
| 2025-05-15 | 7.94 | 7.81 | -0.16 | -2.01% | 7.80 | 7.95 | 97654 | 7664 | 1.85% |
| 2025-05-14 | 7.99 | 7.97 | -0.01 | -0.13% | 7.87 | 8.05 | 122008 | 9700 | 2.31% |
| 2025-05-13 | 8.25 | 7.98 | -0.19 | -2.33% | 7.96 | 8.29 | 202362 | 16422 | 3.84% |
| 2025-05-12 | 8.01 | 8.17 | 0.11 | 1.36% | 7.93 | 8.19 | 177872 | 14387 | 3.37% |
| 2025-05-09 | 8.21 | 8.06 | -0.18 | -2.18% | 8.05 | 8.27 | 108911 | 8831 | 2.06% |
| 2025-05-08 | 8.11 | 8.24 | 0.13 | 1.60% | 8.05 | 8.29 | 127228 | 10458 | 2.41% |
| 2025-05-07 | 8.14 | 8.11 | 0.04 | 0.50% | 7.98 | 8.24 | 134092 | 10871 | 2.54% |
| 2025-05-06 | 7.93 | 8.07 | 0.20 | 2.54% | 7.90 | 8.07 | 124516 | 9975 | 2.36% |
| 2025-04-30 | 7.67 | 7.87 | 0.22 | 2.88% | 7.67 | 7.96 | 132195 | 10368 | 2.51% |
| 2025-04-29 | 7.56 | 7.65 | 0.04 | 0.53% | 7.54 | 7.76 | 81146 | 6233 | 1.54% |
| 2025-04-28 | 7.70 | 7.61 | -0.09 | -1.17% | 7.49 | 7.74 | 110614 | 8391 | 2.10% |
| 2025-04-25 | 7.74 | 7.70 | -0.11 | -1.41% | 7.64 | 7.83 | 128794 | 9968 | 2.62% |
| 2025-04-24 | 7.95 | 7.81 | -0.13 | -1.64% | 7.70 | 7.98 | 112311 | 8791 | 2.28% |