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 | 8.55 | 8.52 | -0.03 | -0.35% | 8.45 | 8.59 | 238201 | 20295 | 1.01% |
| 2025-07-31 | 8.70 | 8.55 | -0.16 | -1.84% | 8.53 | 8.71 | 322591 | 27751 | 1.37% |
| 2025-07-30 | 8.71 | 8.71 | -0.02 | -0.23% | 8.65 | 8.78 | 291722 | 25458 | 1.24% |
| 2025-07-29 | 8.77 | 8.73 | -0.02 | -0.23% | 8.62 | 8.78 | 257136 | 22318 | 1.09% |
| 2025-07-28 | 8.76 | 8.75 | 0.01 | 0.11% | 8.72 | 8.77 | 260755 | 22799 | 1.11% |
| 2025-07-25 | 8.84 | 8.74 | -0.08 | -0.91% | 8.74 | 8.97 | 391864 | 34508 | 1.66% |
| 2025-07-24 | 8.63 | 8.82 | 0.20 | 2.32% | 8.62 | 8.86 | 506433 | 44498 | 2.15% |
| 2025-07-23 | 8.72 | 8.62 | -0.08 | -0.92% | 8.60 | 8.72 | 314865 | 27275 | 1.34% |
| 2025-07-22 | 8.60 | 8.70 | 0.14 | 1.64% | 8.53 | 8.70 | 420585 | 36273 | 1.79% |
| 2025-07-21 | 8.51 | 8.56 | 0.03 | 0.35% | 8.49 | 8.58 | 258615 | 22118 | 1.10% |
| 2025-07-18 | 8.46 | 8.53 | 0.07 | 0.83% | 8.44 | 8.53 | 268598 | 22804 | 1.14% |
| 2025-07-17 | 8.46 | 8.46 | 0.02 | 0.24% | 8.41 | 8.53 | 273982 | 23165 | 1.16% |
| 2025-07-16 | 8.41 | 8.44 | 0.03 | 0.36% | 8.41 | 8.49 | 185126 | 15644 | 0.79% |
| 2025-07-15 | 8.55 | 8.41 | -0.13 | -1.52% | 8.39 | 8.57 | 288442 | 24363 | 1.22% |
| 2025-07-14 | 8.58 | 8.54 | -0.04 | -0.47% | 8.53 | 8.61 | 190704 | 16320 | 0.81% |
| 2025-07-11 | 8.56 | 8.58 | 0.02 | 0.23% | 8.53 | 8.62 | 250838 | 21522 | 1.06% |
| 2025-07-10 | 8.51 | 8.56 | 0.05 | 0.59% | 8.49 | 8.56 | 201896 | 17233 | 0.86% |
| 2025-07-09 | 8.52 | 8.51 | -0.01 | -0.12% | 8.49 | 8.57 | 217257 | 18528 | 0.92% |
| 2025-07-08 | 8.45 | 8.52 | 0.07 | 0.83% | 8.44 | 8.53 | 220930 | 18754 | 0.94% |
| 2025-07-07 | 8.47 | 8.45 | -0.02 | -0.24% | 8.43 | 8.49 | 137879 | 11664 | 0.59% |
| 2025-07-04 | 8.50 | 8.47 | -0.02 | -0.24% | 8.46 | 8.51 | 165751 | 14050 | 0.70% |
| 2025-07-03 | 8.47 | 8.49 | 0.00 | 0.00% | 8.46 | 8.54 | 184430 | 15673 | 0.78% |
| 2025-07-02 | 8.52 | 8.49 | -0.02 | -0.24% | 8.45 | 8.54 | 193566 | 16428 | 0.82% |
| 2025-07-01 | 8.55 | 8.51 | -0.04 | -0.47% | 8.48 | 8.58 | 156502 | 13322 | 0.66% |
| 2025-06-30 | 8.50 | 8.55 | 0.07 | 0.83% | 8.46 | 8.57 | 201436 | 17166 | 0.86% |
| 2025-06-27 | 8.69 | 8.68 | -0.06 | -0.69% | 8.66 | 8.75 | 272437 | 23702 | 1.16% |
| 2025-06-26 | 8.66 | 8.74 | 0.07 | 0.81% | 8.62 | 8.84 | 363506 | 31744 | 1.54% |
| 2025-06-25 | 8.63 | 8.67 | 0.13 | 1.52% | 8.54 | 8.69 | 249900 | 21539 | 1.06% |
| 2025-06-24 | 8.46 | 8.54 | 0.13 | 1.55% | 8.45 | 8.56 | 228319 | 19474 | 0.97% |
| 2025-06-23 | 8.35 | 8.41 | 0.04 | 0.48% | 8.33 | 8.43 | 203486 | 17065 | 0.86% |
| 2025-06-20 | 8.61 | 8.37 | -0.26 | -3.01% | 8.34 | 8.66 | 534506 | 45225 | 2.27% |
| 2025-06-19 | 8.70 | 8.63 | -0.15 | -1.71% | 8.60 | 8.83 | 300591 | 26157 | 1.28% |
| 2025-06-18 | 8.92 | 8.78 | -0.15 | -1.68% | 8.77 | 8.93 | 280021 | 24697 | 1.19% |
| 2025-06-17 | 8.98 | 8.93 | -0.04 | -0.45% | 8.91 | 9.01 | 154142 | 13791 | 0.65% |
| 2025-06-16 | 8.94 | 8.97 | 0.00 | 0.00% | 8.91 | 8.99 | 157221 | 14076 | 0.67% |
| 2025-06-13 | 9.08 | 8.97 | -0.13 | -1.43% | 8.92 | 9.09 | 307232 | 27587 | 1.30% |
| 2025-06-12 | 9.10 | 9.10 | -0.02 | -0.22% | 9.06 | 9.17 | 185496 | 16879 | 0.79% |
| 2025-06-11 | 9.09 | 9.12 | 0.03 | 0.33% | 9.09 | 9.21 | 233806 | 21375 | 0.99% |
| 2025-06-10 | 9.15 | 9.09 | -0.07 | -0.76% | 9.03 | 9.22 | 263964 | 24115 | 1.12% |
| 2025-06-09 | 9.10 | 9.16 | 0.06 | 0.66% | 9.08 | 9.17 | 195848 | 17889 | 0.83% |
| 2025-06-06 | 9.11 | 9.10 | -0.01 | -0.11% | 9.06 | 9.13 | 145097 | 13186 | 0.62% |
| 2025-06-05 | 9.18 | 9.11 | -0.08 | -0.87% | 9.08 | 9.22 | 211493 | 19316 | 0.90% |
| 2025-06-04 | 9.06 | 9.19 | 0.12 | 1.32% | 9.02 | 9.22 | 311188 | 28461 | 1.32% |
| 2025-06-03 | 9.02 | 9.07 | 0.02 | 0.22% | 9.02 | 9.11 | 171417 | 15536 | 0.73% |
| 2025-05-30 | 9.06 | 9.05 | -0.03 | -0.33% | 9.00 | 9.17 | 241042 | 21864 | 1.02% |
| 2025-05-29 | 9.02 | 9.08 | 0.05 | 0.55% | 8.98 | 9.12 | 193410 | 17546 | 0.82% |
| 2025-05-28 | 9.05 | 9.03 | -0.04 | -0.44% | 9.00 | 9.08 | 114973 | 10386 | 0.49% |
| 2025-05-27 | 9.04 | 9.07 | 0.05 | 0.55% | 9.01 | 9.09 | 140879 | 12756 | 0.60% |
| 2025-05-26 | 9.01 | 9.02 | 0.02 | 0.22% | 8.93 | 9.04 | 134540 | 12094 | 0.57% |
| 2025-05-23 | 9.00 | 9.00 | 0.01 | 0.11% | 8.97 | 9.14 | 229798 | 20827 | 0.98% |
| 2025-05-22 | 9.13 | 8.99 | -0.15 | -1.64% | 8.99 | 9.15 | 251001 | 22733 | 1.07% |
| 2025-05-21 | 9.25 | 9.14 | -0.15 | -1.61% | 9.13 | 9.26 | 265878 | 24397 | 1.13% |
| 2025-05-20 | 9.15 | 9.29 | 0.16 | 1.75% | 9.13 | 9.31 | 341523 | 31575 | 1.45% |
| 2025-05-19 | 9.12 | 9.13 | 0.01 | 0.11% | 9.08 | 9.18 | 165919 | 15160 | 0.70% |
| 2025-05-16 | 9.11 | 9.12 | -0.01 | -0.11% | 9.08 | 9.15 | 169015 | 15399 | 0.72% |
| 2025-05-15 | 9.17 | 9.13 | -0.05 | -0.54% | 9.13 | 9.21 | 177713 | 16285 | 0.75% |
| 2025-05-14 | 9.19 | 9.18 | -0.02 | -0.22% | 9.08 | 9.23 | 258901 | 23683 | 1.10% |
| 2025-05-13 | 9.27 | 9.20 | -0.04 | -0.43% | 9.15 | 9.29 | 246559 | 22680 | 1.05% |
| 2025-05-12 | 9.17 | 9.24 | 0.11 | 1.20% | 9.10 | 9.24 | 300549 | 27601 | 1.28% |
| 2025-05-09 | 9.14 | 9.13 | -0.04 | -0.44% | 9.12 | 9.23 | 267351 | 24467 | 1.14% |
| 2025-05-08 | 9.30 | 9.17 | -0.13 | -1.40% | 9.15 | 9.30 | 439940 | 40516 | 1.87% |
| 2025-05-07 | 9.44 | 9.30 | -0.05 | -0.53% | 9.26 | 9.50 | 408058 | 38157 | 1.73% |
| 2025-05-06 | 9.43 | 9.35 | 0.00 | 0.00% | 9.26 | 9.43 | 442879 | 41266 | 1.88% |
| 2025-04-30 | 9.34 | 9.35 | 0.01 | 0.11% | 9.31 | 9.40 | 321691 | 30071 | 1.37% |
| 2025-04-29 | 9.38 | 9.34 | -0.08 | -0.85% | 9.28 | 9.45 | 331786 | 31019 | 1.41% |
| 2025-04-28 | 9.58 | 9.42 | -0.16 | -1.67% | 9.23 | 9.64 | 669015 | 62864 | 2.84% |
| 2025-04-25 | 9.68 | 9.58 | -0.26 | -2.64% | 9.38 | 9.83 | 704344 | 68135 | 2.99% |
| 2025-04-24 | 9.62 | 9.84 | 0.17 | 1.76% | 9.62 | 9.92 | 600894 | 58791 | 2.55% |