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 | 8.03 | 8.02 | 0.02 | 0.25% | 7.99 | 8.15 | 83833 | 6760 | 1.28% |
| 2025-07-31 | 8.06 | 8.00 | -0.05 | -0.62% | 7.99 | 8.13 | 89936 | 7226 | 1.37% |
| 2025-07-30 | 8.11 | 8.05 | -0.06 | -0.74% | 8.04 | 8.18 | 88157 | 7141 | 1.34% |
| 2025-07-29 | 8.06 | 8.11 | 0.05 | 0.62% | 7.98 | 8.20 | 107643 | 8718 | 1.64% |
| 2025-07-28 | 8.00 | 8.06 | 0.05 | 0.62% | 7.91 | 8.10 | 105646 | 8434 | 1.61% |
| 2025-07-25 | 8.13 | 8.01 | -0.15 | -1.84% | 8.01 | 8.19 | 97139 | 7842 | 1.48% |
| 2025-07-24 | 7.94 | 8.16 | 0.26 | 3.29% | 7.89 | 8.22 | 150901 | 12186 | 2.30% |
| 2025-07-23 | 8.08 | 7.90 | -0.20 | -2.47% | 7.86 | 8.13 | 144016 | 11532 | 2.19% |
| 2025-07-22 | 8.13 | 8.10 | -0.03 | -0.37% | 8.08 | 8.27 | 92227 | 7506 | 1.40% |
| 2025-07-21 | 8.12 | 8.13 | -0.08 | -0.97% | 8.08 | 8.19 | 79701 | 6476 | 1.21% |
| 2025-07-18 | 8.25 | 8.21 | 0.02 | 0.24% | 8.17 | 8.32 | 78157 | 6430 | 1.19% |
| 2025-07-17 | 8.14 | 8.19 | 0.01 | 0.12% | 8.12 | 8.25 | 89162 | 7296 | 1.36% |
| 2025-07-16 | 8.06 | 8.18 | 0.08 | 0.99% | 8.06 | 8.21 | 93506 | 7606 | 1.42% |
| 2025-07-15 | 8.29 | 8.10 | -0.18 | -2.17% | 8.08 | 8.35 | 140588 | 11453 | 2.14% |
| 2025-07-14 | 8.28 | 8.28 | -0.07 | -0.84% | 8.22 | 8.42 | 140119 | 11629 | 2.13% |
| 2025-07-11 | 8.50 | 8.35 | -0.52 | -5.86% | 8.32 | 8.55 | 339136 | 28543 | 5.16% |
| 2025-07-10 | 8.66 | 8.87 | 0.22 | 2.54% | 8.60 | 9.15 | 309904 | 27618 | 4.71% |
| 2025-07-09 | 8.36 | 8.65 | 0.34 | 4.09% | 8.23 | 8.88 | 243377 | 20796 | 3.70% |
| 2025-07-08 | 8.28 | 8.31 | 0.03 | 0.36% | 8.28 | 8.48 | 107839 | 9024 | 1.64% |
| 2025-07-07 | 8.26 | 8.28 | -0.09 | -1.08% | 8.21 | 8.47 | 111979 | 9336 | 1.70% |
| 2025-07-04 | 8.40 | 8.37 | 0.04 | 0.48% | 8.31 | 8.59 | 142723 | 12062 | 2.17% |
| 2025-07-03 | 8.33 | 8.33 | -0.07 | -0.83% | 8.26 | 8.47 | 96137 | 8022 | 1.46% |
| 2025-07-02 | 8.31 | 8.40 | 0.10 | 1.20% | 8.30 | 8.63 | 161692 | 13707 | 2.46% |
| 2025-07-01 | 8.30 | 8.30 | -0.02 | -0.24% | 8.27 | 8.41 | 128252 | 10690 | 1.95% |
| 2025-06-30 | 8.40 | 8.32 | -0.16 | -1.89% | 8.31 | 8.43 | 124847 | 10421 | 1.90% |
| 2025-06-27 | 8.62 | 8.48 | -0.23 | -2.64% | 8.47 | 8.79 | 153844 | 13310 | 2.34% |
| 2025-06-26 | 8.33 | 8.71 | 0.35 | 4.19% | 8.19 | 8.88 | 226965 | 19192 | 3.45% |
| 2025-06-25 | 8.40 | 8.36 | -0.04 | -0.48% | 8.31 | 8.55 | 117000 | 9842 | 1.78% |
| 2025-06-24 | 8.25 | 8.40 | 0.15 | 1.82% | 8.17 | 8.45 | 135725 | 11264 | 2.06% |
| 2025-06-23 | 7.98 | 8.25 | 0.19 | 2.36% | 7.40 | 8.25 | 149860 | 11860 | 2.28% |
| 2025-06-20 | 8.09 | 8.06 | -0.06 | -0.74% | 8.06 | 8.30 | 98439 | 8036 | 1.50% |
| 2025-06-19 | 8.21 | 8.12 | -0.09 | -1.10% | 8.02 | 8.30 | 109563 | 8893 | 1.67% |
| 2025-06-18 | 8.25 | 8.21 | -0.10 | -1.20% | 8.03 | 8.26 | 129584 | 10533 | 1.97% |
| 2025-06-17 | 8.44 | 8.31 | -0.03 | -0.36% | 8.28 | 8.60 | 140437 | 11844 | 2.14% |
| 2025-06-16 | 8.33 | 8.34 | -0.08 | -0.95% | 8.23 | 8.48 | 143428 | 11956 | 2.18% |
| 2025-06-13 | 8.70 | 8.42 | -0.36 | -4.10% | 8.41 | 8.82 | 187611 | 16084 | 2.85% |
| 2025-06-12 | 8.91 | 8.78 | -0.10 | -1.13% | 8.68 | 9.02 | 152160 | 13391 | 2.31% |
| 2025-06-11 | 8.80 | 8.88 | 0.20 | 2.30% | 8.60 | 8.93 | 206057 | 18064 | 3.13% |
| 2025-06-10 | 8.45 | 8.68 | 0.33 | 3.95% | 8.39 | 8.92 | 317295 | 27683 | 4.83% |
| 2025-06-09 | 8.29 | 8.35 | 0.07 | 0.85% | 8.28 | 8.49 | 154422 | 12934 | 2.35% |
| 2025-06-06 | 8.00 | 8.28 | 0.25 | 3.11% | 7.91 | 8.39 | 208898 | 17166 | 3.18% |
| 2025-06-05 | 8.48 | 8.03 | -0.42 | -4.97% | 7.99 | 8.50 | 282948 | 23059 | 4.30% |
| 2025-06-04 | 8.68 | 8.45 | -0.21 | -2.42% | 8.41 | 8.98 | 226855 | 19654 | 3.45% |
| 2025-06-03 | 8.30 | 8.66 | 0.06 | 0.70% | 8.18 | 8.72 | 212033 | 18125 | 3.23% |
| 2025-05-30 | 8.20 | 8.60 | 0.37 | 4.50% | 8.20 | 8.80 | 278276 | 23860 | 4.23% |
| 2025-05-29 | 8.14 | 8.23 | -0.02 | -0.24% | 8.09 | 8.46 | 209630 | 17447 | 3.19% |
| 2025-05-28 | 8.55 | 8.25 | -0.44 | -5.06% | 8.05 | 8.56 | 313969 | 25833 | 4.78% |
| 2025-05-27 | 8.56 | 8.69 | 0.25 | 2.96% | 8.46 | 8.93 | 244024 | 21293 | 3.71% |
| 2025-05-26 | 9.00 | 8.44 | -0.76 | -8.26% | 8.42 | 9.01 | 332078 | 28698 | 5.05% |
| 2025-05-23 | 9.24 | 9.20 | -0.01 | -0.11% | 9.15 | 9.63 | 263020 | 24616 | 4.00% |
| 2025-05-22 | 9.16 | 9.21 | 0.04 | 0.44% | 8.84 | 9.28 | 300615 | 27358 | 4.57% |
| 2025-05-21 | 8.68 | 9.17 | 0.53 | 6.13% | 8.60 | 9.30 | 343873 | 31103 | 5.23% |
| 2025-05-20 | 8.75 | 8.64 | -0.16 | -1.82% | 8.60 | 9.10 | 294623 | 25967 | 4.48% |
| 2025-05-19 | 8.03 | 8.80 | 0.78 | 9.73% | 7.93 | 9.31 | 449761 | 38518 | 6.84% |
| 2025-05-16 | 7.76 | 8.02 | 0.54 | 7.22% | 7.61 | 8.10 | 320768 | 25075 | 4.88% |
| 2025-05-15 | 7.52 | 7.48 | 0.02 | 0.27% | 7.42 | 7.65 | 204090 | 15383 | 3.10% |
| 2025-05-14 | 7.72 | 7.46 | -0.24 | -3.12% | 7.41 | 7.89 | 298479 | 22622 | 4.54% |
| 2025-05-13 | 7.40 | 7.70 | 0.28 | 3.77% | 7.40 | 7.88 | 319327 | 24490 | 4.86% |
| 2025-05-12 | 7.29 | 7.42 | 0.05 | 0.68% | 7.21 | 7.66 | 307142 | 22761 | 4.67% |
| 2025-05-09 | 6.78 | 7.37 | 0.59 | 8.70% | 6.73 | 7.93 | 474413 | 34909 | 7.22% |
| 2025-05-08 | 6.50 | 6.78 | 0.20 | 3.04% | 6.48 | 6.93 | 307684 | 20620 | 4.68% |
| 2025-05-07 | 6.23 | 6.58 | 0.37 | 5.96% | 6.22 | 6.76 | 349827 | 22549 | 5.32% |
| 2025-05-06 | 6.24 | 6.21 | 0.05 | 0.81% | 6.13 | 6.30 | 203678 | 12614 | 3.10% |
| 2025-04-30 | 5.86 | 6.16 | 0.30 | 5.12% | 5.83 | 6.16 | 236250 | 14343 | 3.59% |
| 2025-04-29 | 5.74 | 5.86 | 0.34 | 6.16% | 5.74 | 6.05 | 267790 | 15762 | 4.07% |
| 2025-04-28 | 5.90 | 5.52 | -0.45 | -7.54% | 5.52 | 5.90 | 240790 | 13649 | 3.66% |
| 2025-04-25 | 5.99 | 5.97 | -0.06 | -1.00% | 5.93 | 6.08 | 132542 | 7956 | 2.02% |
| 2025-04-24 | 6.17 | 6.03 | -0.08 | -1.31% | 5.98 | 6.17 | 171952 | 10419 | 2.62% |