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 | 8.76 | 8.86 | 0.29 | 3.38% | 8.58 | 8.90 | 412773 | 36168 | 5.18% |
| 2025-07-31 | 8.58 | 8.57 | -0.01 | -0.12% | 8.55 | 8.82 | 311882 | 27136 | 3.91% |
| 2025-07-30 | 8.80 | 8.58 | -0.28 | -3.16% | 8.54 | 8.80 | 271782 | 23565 | 3.41% |
| 2025-07-29 | 8.71 | 8.86 | 0.10 | 1.14% | 8.55 | 8.89 | 328494 | 28672 | 4.12% |
| 2025-07-28 | 8.97 | 8.76 | -0.20 | -2.23% | 8.70 | 9.00 | 351558 | 30852 | 4.41% |
| 2025-07-25 | 8.89 | 8.96 | 0.16 | 1.82% | 8.69 | 9.09 | 506131 | 45195 | 6.35% |
| 2025-07-24 | 8.66 | 8.80 | 0.06 | 0.69% | 8.61 | 8.82 | 407812 | 35608 | 5.12% |
| 2025-07-23 | 8.59 | 8.74 | 0.15 | 1.75% | 8.41 | 8.75 | 584468 | 50285 | 7.33% |
| 2025-07-22 | 8.72 | 8.59 | -0.24 | -2.72% | 8.58 | 8.74 | 471535 | 40711 | 5.91% |
| 2025-07-21 | 8.61 | 8.83 | 0.04 | 0.46% | 8.55 | 8.83 | 788474 | 68299 | 9.89% |
| 2025-07-18 | 8.20 | 8.79 | 0.61 | 7.46% | 8.20 | 9.68 | 1259370 | 113138 | 15.80% |
| 2025-07-17 | 8.11 | 8.18 | 0.02 | 0.25% | 8.08 | 8.23 | 205625 | 16782 | 2.58% |
| 2025-07-16 | 8.23 | 8.16 | -0.13 | -1.57% | 8.11 | 8.35 | 263660 | 21659 | 3.31% |
| 2025-07-15 | 8.08 | 8.29 | 0.19 | 2.35% | 7.93 | 8.34 | 361785 | 29435 | 4.54% |
| 2025-07-14 | 8.23 | 8.10 | -0.15 | -1.82% | 8.06 | 8.28 | 232293 | 18853 | 2.91% |
| 2025-07-11 | 8.10 | 8.25 | 0.13 | 1.60% | 8.00 | 8.27 | 300307 | 24574 | 3.77% |
| 2025-07-10 | 8.03 | 8.12 | 0.00 | 0.00% | 7.98 | 8.20 | 212689 | 17206 | 2.67% |
| 2025-07-09 | 8.05 | 8.12 | 0.07 | 0.87% | 7.99 | 8.25 | 294709 | 24018 | 3.70% |
| 2025-07-08 | 7.91 | 8.05 | 0.10 | 1.26% | 7.90 | 8.05 | 166871 | 13342 | 2.09% |
| 2025-07-07 | 7.88 | 7.95 | 0.08 | 1.02% | 7.82 | 8.00 | 147802 | 11691 | 1.85% |
| 2025-07-04 | 7.96 | 7.87 | -0.07 | -0.88% | 7.83 | 8.04 | 198094 | 15732 | 2.48% |
| 2025-07-03 | 7.90 | 7.94 | 0.02 | 0.25% | 7.89 | 7.99 | 129879 | 10310 | 1.63% |
| 2025-07-02 | 8.06 | 7.92 | -0.13 | -1.61% | 7.86 | 8.06 | 186945 | 14801 | 2.34% |
| 2025-07-01 | 8.15 | 8.05 | -0.11 | -1.35% | 7.96 | 8.17 | 281992 | 22721 | 3.54% |
| 2025-06-30 | 8.17 | 8.16 | 0.02 | 0.25% | 8.05 | 8.30 | 250716 | 20411 | 3.14% |
| 2025-06-27 | 8.40 | 8.14 | -0.24 | -2.86% | 8.13 | 8.41 | 481820 | 39617 | 6.04% |
| 2025-06-26 | 8.00 | 8.38 | 0.38 | 4.75% | 7.95 | 8.49 | 707135 | 58131 | 8.87% |
| 2025-06-25 | 7.88 | 8.00 | 0.09 | 1.14% | 7.82 | 8.01 | 384185 | 30412 | 4.82% |
| 2025-06-24 | 7.82 | 7.91 | 0.06 | 0.76% | 7.75 | 7.94 | 343284 | 26991 | 4.31% |
| 2025-06-23 | 7.28 | 7.85 | 0.39 | 5.23% | 7.23 | 7.94 | 511192 | 39145 | 6.41% |
| 2025-06-20 | 7.78 | 7.46 | -0.53 | -6.63% | 7.46 | 8.09 | 638505 | 49246 | 8.01% |
| 2025-06-19 | 7.91 | 7.99 | 0.47 | 6.25% | 7.82 | 8.60 | 1012972 | 82860 | 12.71% |
| 2025-06-18 | 7.43 | 7.52 | 0.09 | 1.21% | 7.38 | 7.62 | 185096 | 13860 | 2.32% |
| 2025-06-17 | 7.39 | 7.43 | 0.02 | 0.27% | 7.36 | 7.47 | 92140 | 6832 | 1.16% |
| 2025-06-16 | 7.18 | 7.41 | 0.21 | 2.92% | 7.18 | 7.42 | 145743 | 10720 | 1.83% |
| 2025-06-13 | 7.43 | 7.20 | -0.27 | -3.61% | 7.19 | 7.46 | 152227 | 11071 | 1.91% |
| 2025-06-12 | 7.53 | 7.47 | -0.06 | -0.80% | 7.41 | 7.58 | 106991 | 8015 | 1.34% |
| 2025-06-11 | 7.49 | 7.53 | 0.05 | 0.67% | 7.47 | 7.62 | 110174 | 8319 | 1.38% |
| 2025-06-10 | 7.77 | 7.48 | -0.31 | -3.98% | 7.38 | 7.78 | 205619 | 15521 | 2.58% |
| 2025-06-09 | 7.69 | 7.79 | 0.10 | 1.30% | 7.63 | 7.81 | 131721 | 10222 | 1.65% |
| 2025-06-06 | 7.66 | 7.69 | 0.02 | 0.26% | 7.61 | 7.75 | 134532 | 10321 | 1.69% |
| 2025-06-05 | 7.54 | 7.67 | 0.19 | 2.54% | 7.46 | 7.68 | 174812 | 13261 | 2.19% |
| 2025-06-04 | 7.50 | 7.48 | 0.04 | 0.54% | 7.41 | 7.56 | 96037 | 7184 | 1.20% |
| 2025-06-03 | 7.39 | 7.44 | -0.01 | -0.13% | 7.39 | 7.63 | 121205 | 9110 | 1.52% |
| 2025-05-30 | 7.60 | 7.45 | -0.16 | -2.10% | 7.41 | 7.60 | 111641 | 8346 | 1.40% |
| 2025-05-29 | 7.27 | 7.61 | 0.33 | 4.53% | 7.27 | 7.62 | 187509 | 14107 | 2.35% |
| 2025-05-28 | 7.40 | 7.28 | -0.12 | -1.62% | 7.25 | 7.48 | 85952 | 6287 | 1.08% |
| 2025-05-27 | 7.47 | 7.40 | -0.09 | -1.20% | 7.35 | 7.49 | 83594 | 6193 | 1.05% |
| 2025-05-26 | 7.33 | 7.49 | 0.13 | 1.77% | 7.33 | 7.50 | 109436 | 8145 | 1.37% |
| 2025-05-23 | 7.63 | 7.36 | -0.25 | -3.29% | 7.35 | 7.66 | 147113 | 11028 | 1.85% |
| 2025-05-22 | 7.60 | 7.61 | -0.03 | -0.39% | 7.54 | 7.71 | 103655 | 7921 | 1.30% |
| 2025-05-21 | 7.78 | 7.64 | -0.18 | -2.30% | 7.61 | 7.82 | 114052 | 8753 | 1.43% |
| 2025-05-20 | 7.74 | 7.82 | 0.08 | 1.03% | 7.63 | 7.89 | 121174 | 9426 | 1.52% |
| 2025-05-19 | 7.70 | 7.74 | 0.08 | 1.04% | 7.58 | 7.85 | 113906 | 8772 | 1.43% |
| 2025-05-16 | 7.60 | 7.66 | 0.02 | 0.26% | 7.56 | 7.69 | 93123 | 7111 | 1.17% |
| 2025-05-15 | 7.83 | 7.64 | -0.23 | -2.92% | 7.59 | 7.87 | 206399 | 15861 | 2.59% |
| 2025-05-14 | 7.86 | 7.87 | 0.03 | 0.38% | 7.80 | 8.01 | 174112 | 13725 | 2.18% |
| 2025-05-13 | 8.10 | 7.84 | -0.15 | -1.88% | 7.81 | 8.15 | 184580 | 14652 | 2.32% |
| 2025-05-12 | 7.96 | 7.99 | 0.12 | 1.52% | 7.83 | 8.07 | 172767 | 13740 | 2.17% |
| 2025-05-09 | 8.11 | 7.87 | -0.32 | -3.91% | 7.80 | 8.16 | 234087 | 18561 | 2.94% |
| 2025-05-08 | 7.90 | 8.19 | 0.23 | 2.89% | 7.88 | 8.29 | 350687 | 28589 | 4.40% |
| 2025-05-07 | 8.26 | 7.96 | -0.07 | -0.87% | 7.85 | 8.28 | 274752 | 22037 | 3.45% |
| 2025-05-06 | 7.95 | 8.03 | 0.07 | 0.88% | 7.91 | 8.06 | 285363 | 22823 | 3.58% |
| 2025-04-30 | 7.89 | 7.96 | 0.07 | 0.89% | 7.70 | 8.07 | 324420 | 25755 | 4.07% |
| 2025-04-29 | 7.19 | 7.89 | 0.67 | 9.28% | 7.13 | 8.07 | 507688 | 39129 | 6.37% |
| 2025-04-28 | 7.22 | 7.22 | -0.05 | -0.69% | 7.18 | 7.48 | 168476 | 12276 | 2.11% |
| 2025-04-25 | 7.26 | 7.27 | 0.02 | 0.28% | 7.25 | 7.43 | 179031 | 13104 | 2.25% |
| 2025-04-24 | 7.52 | 7.25 | -0.27 | -3.59% | 7.23 | 7.53 | 241095 | 17675 | 3.02% |