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 | 8.97 | 8.98 | 0.01 | 0.11% | 8.87 | 9.14 | 146470 | 13178 | 3.55% |
| 2025-07-31 | 9.06 | 8.97 | -0.10 | -1.10% | 8.92 | 9.24 | 192014 | 17448 | 4.65% |
| 2025-07-30 | 9.24 | 9.07 | -0.21 | -2.26% | 8.96 | 9.28 | 184299 | 16781 | 4.47% |
| 2025-07-29 | 9.34 | 9.28 | -0.08 | -0.85% | 9.17 | 9.37 | 184574 | 17047 | 4.47% |
| 2025-07-28 | 9.09 | 9.36 | 0.29 | 3.20% | 9.07 | 9.40 | 350701 | 32557 | 8.50% |
| 2025-07-25 | 9.04 | 9.07 | 0.04 | 0.44% | 8.98 | 9.09 | 105015 | 9492 | 2.55% |
| 2025-07-24 | 8.88 | 9.03 | 0.14 | 1.57% | 8.87 | 9.04 | 117993 | 10591 | 2.86% |
| 2025-07-23 | 9.11 | 8.89 | -0.22 | -2.41% | 8.87 | 9.14 | 163983 | 14735 | 3.97% |
| 2025-07-22 | 9.11 | 9.11 | -0.02 | -0.22% | 9.08 | 9.22 | 183503 | 16789 | 4.45% |
| 2025-07-21 | 9.08 | 9.13 | 0.04 | 0.44% | 9.03 | 9.13 | 119600 | 10861 | 2.90% |
| 2025-07-18 | 9.10 | 9.09 | -0.03 | -0.33% | 9.03 | 9.19 | 140266 | 12736 | 3.40% |
| 2025-07-17 | 8.86 | 9.12 | 0.24 | 2.70% | 8.82 | 9.12 | 218695 | 19729 | 5.30% |
| 2025-07-16 | 8.99 | 8.88 | -0.08 | -0.89% | 8.86 | 9.03 | 144479 | 12929 | 3.50% |
| 2025-07-15 | 8.99 | 8.96 | -0.06 | -0.67% | 8.77 | 9.12 | 198412 | 17685 | 4.81% |
| 2025-07-14 | 8.94 | 9.02 | 0.10 | 1.12% | 8.85 | 9.03 | 105104 | 9381 | 2.55% |
| 2025-07-11 | 8.99 | 8.92 | -0.08 | -0.89% | 8.83 | 9.00 | 148723 | 13243 | 3.60% |
| 2025-07-10 | 9.13 | 9.00 | -0.13 | -1.42% | 8.90 | 9.20 | 185123 | 16677 | 4.49% |
| 2025-07-09 | 9.34 | 9.13 | 0.01 | 0.11% | 9.10 | 9.37 | 232656 | 21468 | 5.64% |
| 2025-07-08 | 8.96 | 9.12 | 0.17 | 1.90% | 8.92 | 9.19 | 148064 | 13473 | 3.59% |
| 2025-07-07 | 8.95 | 8.95 | -0.01 | -0.11% | 8.84 | 9.00 | 112504 | 10044 | 2.73% |
| 2025-07-04 | 9.20 | 8.96 | -0.24 | -2.61% | 8.95 | 9.24 | 180958 | 16358 | 4.39% |
| 2025-07-03 | 9.04 | 9.20 | 0.21 | 2.34% | 8.96 | 9.39 | 209563 | 19307 | 5.08% |
| 2025-07-02 | 9.18 | 8.99 | -0.19 | -2.07% | 8.90 | 9.18 | 195180 | 17608 | 4.73% |
| 2025-07-01 | 9.25 | 9.18 | -0.11 | -1.18% | 9.13 | 9.33 | 218150 | 20097 | 5.29% |
| 2025-06-30 | 9.08 | 9.29 | 0.25 | 2.77% | 9.05 | 9.29 | 300368 | 27725 | 7.28% |
| 2025-06-27 | 9.01 | 9.04 | 0.04 | 0.44% | 8.95 | 9.08 | 180371 | 16266 | 4.37% |
| 2025-06-26 | 9.05 | 9.00 | -0.05 | -0.55% | 8.99 | 9.22 | 266659 | 24307 | 6.46% |
| 2025-06-25 | 8.98 | 9.05 | 0.02 | 0.22% | 8.90 | 9.07 | 195741 | 17626 | 4.74% |
| 2025-06-24 | 8.86 | 9.03 | 0.12 | 1.35% | 8.83 | 9.06 | 219157 | 19654 | 5.31% |
| 2025-06-23 | 8.74 | 8.91 | 0.20 | 2.30% | 8.65 | 8.94 | 176757 | 15593 | 4.28% |
| 2025-06-20 | 8.80 | 8.71 | -0.13 | -1.47% | 8.70 | 8.90 | 164392 | 14466 | 3.98% |
| 2025-06-19 | 9.10 | 8.84 | -0.32 | -3.49% | 8.76 | 9.16 | 273874 | 24353 | 6.64% |
| 2025-06-18 | 8.86 | 9.16 | 0.24 | 2.69% | 8.81 | 9.23 | 382570 | 34692 | 9.27% |
| 2025-06-17 | 8.89 | 8.92 | -0.10 | -1.11% | 8.78 | 8.96 | 261026 | 23161 | 6.33% |
| 2025-06-16 | 8.99 | 9.02 | 0.17 | 1.92% | 8.71 | 9.25 | 441808 | 39556 | 10.71% |
| 2025-06-13 | 8.61 | 8.85 | 0.19 | 2.19% | 8.39 | 8.87 | 304702 | 26375 | 7.39% |
| 2025-06-12 | 8.45 | 8.66 | 0.17 | 2.00% | 8.42 | 8.72 | 167536 | 14453 | 4.06% |
| 2025-06-11 | 8.47 | 8.49 | 0.00 | 0.00% | 8.46 | 8.60 | 90501 | 7729 | 2.19% |
| 2025-06-10 | 8.72 | 8.49 | -0.23 | -2.64% | 8.35 | 8.72 | 147420 | 12549 | 3.57% |
| 2025-06-09 | 8.54 | 8.72 | 0.17 | 1.99% | 8.54 | 8.72 | 130339 | 11281 | 3.16% |
| 2025-06-06 | 8.58 | 8.55 | -0.06 | -0.70% | 8.52 | 8.70 | 87153 | 7489 | 2.11% |
| 2025-06-05 | 8.55 | 8.61 | 0.04 | 0.47% | 8.46 | 8.69 | 118705 | 10179 | 2.88% |
| 2025-06-04 | 8.48 | 8.57 | 0.10 | 1.18% | 8.45 | 8.67 | 153376 | 13120 | 3.72% |
| 2025-06-03 | 8.29 | 8.47 | 0.16 | 1.93% | 8.26 | 8.74 | 170161 | 14499 | 4.12% |
| 2025-05-30 | 8.48 | 8.31 | -0.26 | -3.03% | 8.25 | 8.49 | 134765 | 11236 | 3.27% |
| 2025-05-29 | 8.50 | 8.57 | 0.16 | 1.90% | 8.36 | 8.61 | 187773 | 15984 | 4.55% |
| 2025-05-28 | 8.46 | 8.41 | -0.06 | -0.71% | 8.31 | 8.51 | 95056 | 7981 | 2.30% |
| 2025-05-27 | 8.50 | 8.47 | -0.04 | -0.47% | 8.34 | 8.54 | 76803 | 6480 | 1.86% |
| 2025-05-26 | 8.32 | 8.51 | 0.14 | 1.67% | 8.31 | 8.52 | 95368 | 8067 | 2.31% |
| 2025-05-23 | 8.53 | 8.37 | -0.16 | -1.88% | 8.30 | 8.61 | 117663 | 9970 | 2.85% |
| 2025-05-22 | 8.62 | 8.53 | -0.16 | -1.84% | 8.52 | 8.78 | 127146 | 10957 | 3.08% |
| 2025-05-21 | 8.82 | 8.69 | -0.20 | -2.25% | 8.61 | 8.89 | 152087 | 13213 | 3.69% |
| 2025-05-20 | 9.01 | 8.89 | -0.07 | -0.78% | 8.80 | 9.05 | 206887 | 18403 | 5.01% |
| 2025-05-19 | 8.67 | 8.96 | 0.31 | 3.58% | 8.66 | 9.09 | 294233 | 26247 | 7.13% |
| 2025-05-16 | 8.61 | 8.65 | -0.02 | -0.23% | 8.60 | 8.83 | 120582 | 10533 | 2.92% |
| 2025-05-15 | 8.80 | 8.67 | -0.17 | -1.92% | 8.63 | 8.97 | 140791 | 12271 | 3.41% |
| 2025-05-14 | 8.87 | 8.84 | -0.11 | -1.23% | 8.78 | 8.99 | 212665 | 18806 | 5.15% |
| 2025-05-13 | 9.27 | 8.95 | -0.29 | -3.14% | 8.92 | 9.31 | 303031 | 27468 | 7.34% |
| 2025-05-12 | 8.83 | 9.24 | 0.36 | 4.05% | 8.80 | 9.45 | 489353 | 45068 | 11.86% |
| 2025-05-09 | 9.00 | 8.88 | -0.31 | -3.37% | 8.75 | 9.09 | 422413 | 37557 | 10.24% |
| 2025-05-08 | 8.37 | 9.19 | 0.82 | 9.80% | 8.32 | 9.36 | 581464 | 51734 | 14.09% |
| 2025-05-07 | 8.24 | 8.37 | 0.22 | 2.70% | 8.15 | 8.59 | 252482 | 21103 | 6.12% |
| 2025-05-06 | 8.02 | 8.15 | 0.18 | 2.26% | 8.02 | 8.15 | 70570 | 5725 | 1.71% |
| 2025-04-30 | 7.93 | 7.97 | 0.08 | 1.01% | 7.91 | 8.04 | 58094 | 4638 | 1.41% |
| 2025-04-29 | 7.80 | 7.89 | 0.05 | 0.64% | 7.72 | 7.93 | 54177 | 4263 | 1.31% |
| 2025-04-28 | 7.82 | 7.84 | 0.03 | 0.38% | 7.73 | 7.87 | 59463 | 4632 | 1.44% |
| 2025-04-25 | 7.81 | 7.81 | -0.05 | -0.64% | 7.80 | 7.94 | 55801 | 4381 | 1.35% |
| 2025-04-24 | 7.96 | 7.86 | -0.11 | -1.38% | 7.86 | 8.03 | 76365 | 6050 | 1.85% |