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 | 8.60 | 8.69 | 0.04 | 0.46% | 8.57 | 8.76 | 122266 | 10619 | 2.70% |
| 2025-07-31 | 8.75 | 8.65 | -0.15 | -1.70% | 8.60 | 8.95 | 226172 | 19837 | 5.00% |
| 2025-07-30 | 8.99 | 8.80 | -0.20 | -2.22% | 8.70 | 9.01 | 224387 | 19796 | 4.96% |
| 2025-07-29 | 8.96 | 9.00 | 0.02 | 0.22% | 8.87 | 9.09 | 228268 | 20399 | 5.04% |
| 2025-07-28 | 8.73 | 8.98 | 0.26 | 2.98% | 8.69 | 9.02 | 330736 | 29428 | 7.31% |
| 2025-07-25 | 8.70 | 8.72 | 0.04 | 0.46% | 8.63 | 8.78 | 150066 | 13044 | 3.32% |
| 2025-07-24 | 8.62 | 8.68 | 0.03 | 0.35% | 8.58 | 8.79 | 164903 | 14340 | 3.64% |
| 2025-07-23 | 8.89 | 8.65 | -0.25 | -2.81% | 8.63 | 8.91 | 219938 | 19188 | 4.86% |
| 2025-07-22 | 9.03 | 8.90 | -0.15 | -1.66% | 8.85 | 9.16 | 303184 | 27086 | 6.70% |
| 2025-07-21 | 8.73 | 9.05 | 0.33 | 3.78% | 8.70 | 9.13 | 403016 | 35948 | 8.91% |
| 2025-07-18 | 8.82 | 8.72 | -0.13 | -1.47% | 8.68 | 8.90 | 149754 | 13117 | 3.31% |
| 2025-07-17 | 8.68 | 8.85 | 0.16 | 1.84% | 8.62 | 8.86 | 209605 | 18412 | 4.63% |
| 2025-07-16 | 8.89 | 8.69 | -0.21 | -2.36% | 8.66 | 8.89 | 235332 | 20567 | 5.20% |
| 2025-07-15 | 8.76 | 8.90 | 0.16 | 1.83% | 8.65 | 9.02 | 390145 | 34543 | 8.62% |
| 2025-07-14 | 8.69 | 8.74 | 0.09 | 1.04% | 8.68 | 8.84 | 209568 | 18374 | 4.63% |
| 2025-07-11 | 8.56 | 8.65 | 0.09 | 1.05% | 8.55 | 8.80 | 251580 | 21864 | 5.56% |
| 2025-07-10 | 8.55 | 8.56 | 0.00 | 0.00% | 8.50 | 8.68 | 143353 | 12262 | 3.17% |
| 2025-07-09 | 8.69 | 8.56 | -0.18 | -2.06% | 8.54 | 8.75 | 197461 | 17009 | 4.36% |
| 2025-07-08 | 8.52 | 8.74 | 0.29 | 3.43% | 8.50 | 8.80 | 315556 | 27470 | 6.97% |
| 2025-07-07 | 8.56 | 8.45 | -0.03 | -0.35% | 8.44 | 8.67 | 207127 | 17642 | 4.58% |
| 2025-07-04 | 8.25 | 8.48 | 0.21 | 2.54% | 8.17 | 8.60 | 343698 | 28980 | 7.60% |
| 2025-07-03 | 8.23 | 8.27 | 0.05 | 0.61% | 8.17 | 8.46 | 120144 | 9957 | 2.66% |
| 2025-07-02 | 8.29 | 8.22 | -0.08 | -0.96% | 8.18 | 8.30 | 100192 | 8232 | 2.21% |
| 2025-07-01 | 8.33 | 8.30 | 0.00 | 0.00% | 8.14 | 8.34 | 126636 | 10443 | 2.80% |
| 2025-06-30 | 8.22 | 8.30 | 0.10 | 1.22% | 8.16 | 8.32 | 117434 | 9707 | 2.60% |
| 2025-06-27 | 8.22 | 8.20 | 0.00 | 0.00% | 8.19 | 8.34 | 123124 | 10148 | 2.72% |
| 2025-06-26 | 8.34 | 8.20 | -0.08 | -0.97% | 8.16 | 8.41 | 133920 | 11077 | 2.96% |
| 2025-06-25 | 8.33 | 8.28 | 0.00 | 0.00% | 8.19 | 8.36 | 130288 | 10767 | 2.88% |
| 2025-06-24 | 8.10 | 8.28 | 0.21 | 2.60% | 8.08 | 8.32 | 132662 | 10947 | 2.93% |
| 2025-06-23 | 7.90 | 8.07 | 0.16 | 2.02% | 7.88 | 8.12 | 103009 | 8266 | 2.28% |
| 2025-06-20 | 8.10 | 7.91 | -0.25 | -3.06% | 7.90 | 8.22 | 153189 | 12292 | 3.39% |
| 2025-06-19 | 8.28 | 8.16 | -0.12 | -1.45% | 8.11 | 8.51 | 165866 | 13732 | 3.67% |
| 2025-06-18 | 8.29 | 8.28 | -0.02 | -0.24% | 8.16 | 8.32 | 114647 | 9438 | 2.53% |
| 2025-06-17 | 8.60 | 8.30 | -0.33 | -3.82% | 8.22 | 8.66 | 258084 | 21619 | 5.70% |
| 2025-06-16 | 8.44 | 8.63 | 0.23 | 2.74% | 8.44 | 8.85 | 305281 | 26458 | 6.75% |
| 2025-06-13 | 8.46 | 8.40 | -0.14 | -1.64% | 8.35 | 8.53 | 145581 | 12261 | 3.22% |
| 2025-06-12 | 8.58 | 8.54 | -0.08 | -0.93% | 8.29 | 8.63 | 263560 | 22325 | 5.82% |
| 2025-06-11 | 8.65 | 8.62 | -0.03 | -0.35% | 8.57 | 8.73 | 158050 | 13646 | 3.49% |
| 2025-06-10 | 8.79 | 8.65 | -0.19 | -2.15% | 8.44 | 8.85 | 262207 | 22627 | 5.79% |
| 2025-06-09 | 8.94 | 8.84 | -0.10 | -1.12% | 8.77 | 8.99 | 321173 | 28418 | 7.10% |
| 2025-06-06 | 8.32 | 8.94 | 0.68 | 8.23% | 8.26 | 9.35 | 676303 | 59868 | 14.95% |
| 2025-06-05 | 8.15 | 8.26 | 0.08 | 0.98% | 8.05 | 8.30 | 133800 | 10984 | 2.96% |
| 2025-06-04 | 8.15 | 8.18 | 0.05 | 0.62% | 8.09 | 8.22 | 141429 | 11551 | 3.13% |
| 2025-06-03 | 8.30 | 8.13 | -0.16 | -1.93% | 8.10 | 8.37 | 173370 | 14281 | 3.83% |
| 2025-05-30 | 8.72 | 8.29 | -0.46 | -5.26% | 8.25 | 8.80 | 305837 | 25673 | 6.76% |
| 2025-05-29 | 8.60 | 8.75 | 0.10 | 1.16% | 8.60 | 8.90 | 185264 | 16286 | 4.09% |
| 2025-05-28 | 8.81 | 8.65 | -0.20 | -2.26% | 8.64 | 8.93 | 187340 | 16375 | 4.14% |
| 2025-05-27 | 8.82 | 8.85 | 0.03 | 0.34% | 8.72 | 9.08 | 243035 | 21645 | 5.37% |
| 2025-05-26 | 8.73 | 8.82 | -0.12 | -1.34% | 8.46 | 8.83 | 313449 | 27235 | 6.93% |
| 2025-05-23 | 8.84 | 8.94 | 0.25 | 2.88% | 8.66 | 9.29 | 495724 | 44712 | 10.96% |
| 2025-05-22 | 8.77 | 8.69 | -0.14 | -1.59% | 8.66 | 9.06 | 225514 | 19940 | 4.98% |
| 2025-05-21 | 8.91 | 8.83 | -0.12 | -1.34% | 8.53 | 9.28 | 487889 | 43020 | 10.78% |
| 2025-05-20 | 9.12 | 8.95 | -0.14 | -1.54% | 8.91 | 9.13 | 197902 | 17814 | 4.37% |
| 2025-05-19 | 9.09 | 9.09 | 0.09 | 1.00% | 8.86 | 9.13 | 185099 | 16592 | 4.09% |
| 2025-05-16 | 8.80 | 9.00 | 0.11 | 1.24% | 8.80 | 9.22 | 226635 | 20514 | 5.01% |
| 2025-05-15 | 8.89 | 8.89 | -0.04 | -0.45% | 8.82 | 9.10 | 208237 | 18643 | 4.60% |
| 2025-05-14 | 9.07 | 8.93 | -0.18 | -1.98% | 8.87 | 9.11 | 251337 | 22486 | 5.55% |
| 2025-05-13 | 9.33 | 9.11 | -0.15 | -1.62% | 9.02 | 9.39 | 268028 | 24569 | 5.92% |
| 2025-05-12 | 8.95 | 9.26 | 0.42 | 4.75% | 8.88 | 9.36 | 441713 | 40474 | 9.76% |
| 2025-05-09 | 9.13 | 8.84 | -0.35 | -3.81% | 8.83 | 9.27 | 354423 | 31794 | 7.83% |
| 2025-05-08 | 8.96 | 9.19 | 0.24 | 2.68% | 8.86 | 9.69 | 582492 | 54202 | 12.87% |
| 2025-05-07 | 8.99 | 8.95 | 0.00 | 0.00% | 8.79 | 9.10 | 314033 | 28058 | 6.94% |
| 2025-05-06 | 8.82 | 8.95 | 0.19 | 2.17% | 8.78 | 9.03 | 351902 | 31343 | 7.78% |
| 2025-04-30 | 8.74 | 8.76 | 0.04 | 0.46% | 8.62 | 8.91 | 313110 | 27397 | 6.92% |
| 2025-04-29 | 8.54 | 8.72 | 0.21 | 2.47% | 8.50 | 8.91 | 323921 | 28335 | 7.16% |
| 2025-04-28 | 8.62 | 8.51 | -0.12 | -1.39% | 8.46 | 8.70 | 248978 | 21314 | 5.50% |
| 2025-04-25 | 8.65 | 8.63 | -0.03 | -0.35% | 8.57 | 8.85 | 281935 | 24471 | 6.23% |
| 2025-04-24 | 8.80 | 8.66 | -0.31 | -3.46% | 8.57 | 8.96 | 474524 | 41486 | 10.49% |