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 | 8.30 | 8.52 | 0.25 | 3.02% | 8.30 | 8.77 | 270010 | 23224 | 7.43% |
| 2025-07-31 | 8.50 | 8.27 | -0.33 | -3.84% | 8.26 | 8.57 | 197172 | 16528 | 5.43% |
| 2025-07-30 | 8.42 | 8.60 | 0.14 | 1.65% | 8.41 | 8.67 | 198101 | 16988 | 5.45% |
| 2025-07-29 | 8.52 | 8.46 | -0.06 | -0.70% | 8.35 | 8.52 | 143626 | 12091 | 3.95% |
| 2025-07-28 | 8.52 | 8.52 | -0.08 | -0.93% | 8.40 | 8.57 | 150849 | 12794 | 4.15% |
| 2025-07-25 | 8.56 | 8.60 | -0.03 | -0.35% | 8.48 | 8.74 | 197703 | 16986 | 5.44% |
| 2025-07-24 | 8.44 | 8.63 | 0.23 | 2.74% | 8.40 | 8.64 | 183428 | 15723 | 5.05% |
| 2025-07-23 | 8.51 | 8.40 | -0.15 | -1.75% | 8.37 | 8.59 | 157992 | 13388 | 4.35% |
| 2025-07-22 | 8.73 | 8.55 | -0.18 | -2.06% | 8.48 | 8.77 | 204536 | 17531 | 5.63% |
| 2025-07-21 | 8.68 | 8.73 | 0.02 | 0.23% | 8.67 | 8.75 | 125418 | 10926 | 3.45% |
| 2025-07-18 | 8.87 | 8.71 | -0.13 | -1.47% | 8.68 | 8.87 | 163750 | 14313 | 4.51% |
| 2025-07-17 | 8.80 | 8.84 | -0.10 | -1.12% | 8.76 | 8.88 | 185145 | 16327 | 5.10% |
| 2025-07-16 | 8.76 | 8.94 | 0.25 | 2.88% | 8.69 | 9.07 | 282934 | 25155 | 7.79% |
| 2025-07-15 | 8.88 | 8.69 | -0.18 | -2.03% | 8.56 | 8.91 | 229254 | 19905 | 6.31% |
| 2025-07-14 | 9.07 | 8.87 | -0.19 | -2.10% | 8.85 | 9.07 | 202804 | 18057 | 5.58% |
| 2025-07-11 | 9.16 | 9.06 | -0.16 | -1.74% | 8.83 | 9.21 | 328238 | 29481 | 9.03% |
| 2025-07-10 | 9.21 | 9.22 | -0.01 | -0.11% | 9.07 | 9.49 | 316934 | 29270 | 8.72% |
| 2025-07-09 | 9.35 | 9.23 | -0.21 | -2.22% | 9.19 | 9.67 | 347567 | 32772 | 9.56% |
| 2025-07-08 | 9.39 | 9.44 | 0.01 | 0.11% | 9.25 | 9.45 | 260682 | 24390 | 7.17% |
| 2025-07-07 | 9.05 | 9.43 | 0.29 | 3.17% | 8.98 | 9.45 | 318924 | 29553 | 8.78% |
| 2025-07-04 | 9.40 | 9.14 | -0.39 | -4.09% | 9.13 | 9.63 | 429794 | 39928 | 11.83% |
| 2025-07-03 | 9.33 | 9.53 | 0.05 | 0.53% | 9.22 | 9.73 | 590775 | 56276 | 16.26% |
| 2025-07-02 | 9.50 | 9.48 | 0.17 | 1.83% | 9.13 | 9.77 | 771794 | 73083 | 21.24% |
| 2025-07-01 | 9.25 | 9.31 | 0.05 | 0.54% | 9.11 | 9.36 | 350975 | 32432 | 9.66% |
| 2025-06-30 | 9.31 | 9.26 | -0.04 | -0.43% | 9.16 | 9.41 | 331807 | 30575 | 9.13% |
| 2025-06-27 | 8.80 | 9.30 | 0.49 | 5.56% | 8.80 | 9.45 | 636188 | 58740 | 17.51% |
| 2025-06-26 | 8.95 | 8.81 | -0.17 | -1.89% | 8.78 | 9.01 | 351594 | 31202 | 9.68% |
| 2025-06-25 | 8.92 | 8.98 | -0.08 | -0.88% | 8.76 | 9.08 | 454406 | 40509 | 12.51% |
| 2025-06-24 | 8.90 | 9.06 | -0.16 | -1.74% | 8.89 | 9.46 | 716787 | 65531 | 19.73% |
| 2025-06-23 | 9.05 | 9.22 | 0.77 | 9.11% | 8.88 | 9.58 | 749850 | 69294 | 20.64% |
| 2025-06-20 | 8.15 | 8.45 | 0.15 | 1.81% | 8.15 | 8.75 | 299316 | 25472 | 8.24% |
| 2025-06-19 | 8.87 | 8.30 | -0.69 | -7.68% | 8.27 | 8.88 | 400952 | 34229 | 11.03% |
| 2025-06-18 | 9.25 | 8.99 | -0.38 | -4.06% | 8.91 | 9.32 | 364673 | 33012 | 10.04% |
| 2025-06-17 | 9.03 | 9.37 | 0.30 | 3.31% | 8.81 | 9.46 | 526422 | 48135 | 14.49% |
| 2025-06-16 | 8.70 | 9.07 | 0.21 | 2.37% | 8.65 | 9.10 | 313663 | 28025 | 8.63% |
| 2025-06-13 | 9.14 | 8.86 | -0.38 | -4.11% | 8.84 | 9.31 | 434484 | 39196 | 11.96% |
| 2025-06-12 | 9.20 | 9.24 | -0.17 | -1.81% | 8.90 | 9.40 | 434569 | 39854 | 11.96% |
| 2025-06-11 | 9.46 | 9.41 | -0.38 | -3.88% | 9.22 | 9.69 | 683057 | 64085 | 18.80% |
| 2025-06-10 | 8.88 | 9.79 | 0.86 | 9.63% | 8.73 | 10.18 | 939054 | 88311 | 25.84% |
| 2025-06-09 | 8.83 | 8.93 | 0.32 | 3.72% | 8.76 | 9.01 | 450891 | 40088 | 12.41% |
| 2025-06-06 | 8.68 | 8.61 | -0.08 | -0.92% | 8.54 | 8.80 | 278714 | 24088 | 7.67% |
| 2025-06-05 | 9.02 | 8.69 | -0.34 | -3.77% | 8.61 | 9.02 | 420574 | 36622 | 11.57% |
| 2025-06-04 | 9.28 | 9.03 | -0.36 | -3.83% | 8.69 | 9.28 | 508751 | 45456 | 14.00% |
| 2025-06-03 | 8.96 | 9.39 | 0.20 | 2.18% | 8.91 | 9.55 | 538899 | 49998 | 14.83% |
| 2025-05-30 | 9.52 | 9.19 | -0.30 | -3.16% | 9.10 | 9.98 | 697230 | 66309 | 19.19% |
| 2025-05-29 | 9.43 | 9.49 | 0.16 | 1.71% | 9.34 | 9.80 | 836368 | 79940 | 23.02% |
| 2025-05-28 | 8.92 | 9.33 | 0.43 | 4.83% | 8.92 | 10.20 | 891553 | 85829 | 24.54% |
| 2025-05-27 | 8.62 | 8.90 | 0.24 | 2.77% | 8.60 | 9.09 | 489765 | 43479 | 13.48% |
| 2025-05-26 | 8.30 | 8.66 | 0.20 | 2.36% | 8.26 | 8.88 | 404773 | 34948 | 11.14% |
| 2025-05-23 | 9.00 | 8.46 | -0.89 | -9.52% | 8.39 | 9.02 | 601298 | 51978 | 16.55% |
| 2025-05-22 | 8.80 | 9.35 | 0.62 | 7.10% | 8.71 | 9.68 | 944555 | 86638 | 25.99% |
| 2025-05-21 | 8.89 | 8.73 | -0.25 | -2.78% | 8.65 | 8.96 | 498305 | 43674 | 13.71% |
| 2025-05-20 | 9.19 | 8.98 | -0.28 | -3.02% | 8.82 | 9.28 | 636987 | 56910 | 17.53% |
| 2025-05-19 | 9.52 | 9.26 | -0.67 | -6.75% | 9.16 | 9.85 | 779107 | 72867 | 21.44% |
| 2025-05-16 | 9.93 | 9.93 | -0.26 | -2.55% | 9.58 | 10.49 | 982714 | 97584 | 27.04% |
| 2025-05-15 | 10.50 | 10.19 | 0.37 | 3.77% | 9.92 | 11.38 | 1393522 | 148263 | 38.35% |
| 2025-05-14 | 8.03 | 9.82 | 1.64 | 20.05% | 7.92 | 9.82 | 1168933 | 103449 | 32.17% |
| 2025-05-13 | 7.95 | 8.18 | 0.37 | 4.74% | 7.85 | 8.46 | 722455 | 58449 | 19.88% |
| 2025-05-12 | 7.72 | 7.81 | -0.09 | -1.14% | 7.56 | 7.84 | 378325 | 29081 | 10.41% |
| 2025-05-09 | 8.07 | 7.90 | -0.19 | -2.35% | 7.78 | 8.31 | 356713 | 28416 | 9.82% |
| 2025-05-08 | 7.98 | 8.09 | 0.10 | 1.25% | 7.76 | 8.12 | 412562 | 33071 | 11.35% |
| 2025-05-07 | 8.28 | 7.99 | 0.10 | 1.27% | 7.87 | 8.58 | 602563 | 49049 | 16.58% |
| 2025-05-06 | 7.55 | 7.89 | 0.40 | 5.34% | 7.54 | 7.89 | 452189 | 35166 | 12.44% |
| 2025-04-30 | 7.59 | 7.49 | -0.09 | -1.19% | 7.47 | 7.67 | 318216 | 23988 | 8.76% |
| 2025-04-29 | 7.63 | 7.58 | -0.24 | -3.07% | 7.51 | 7.93 | 373156 | 28686 | 10.27% |
| 2025-04-28 | 7.65 | 7.82 | 0.23 | 3.03% | 7.41 | 7.85 | 461478 | 35424 | 12.70% |
| 2025-04-25 | 7.68 | 7.59 | 0.01 | 0.13% | 7.49 | 7.75 | 372257 | 28349 | 10.24% |
| 2025-04-24 | 8.03 | 7.58 | -0.62 | -7.56% | 7.52 | 8.11 | 572022 | 44302 | 15.74% |