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 | 8.08 | 8.17 | 0.09 | 1.11% | 8.04 | 8.25 | 153609 | 12494 | 1.96% |
| 2025-07-31 | 8.13 | 8.08 | -0.07 | -0.86% | 8.04 | 8.21 | 149580 | 12158 | 1.91% |
| 2025-07-30 | 8.18 | 8.15 | -0.08 | -0.97% | 8.11 | 8.23 | 132513 | 10833 | 1.69% |
| 2025-07-29 | 8.29 | 8.23 | -0.09 | -1.08% | 8.14 | 8.30 | 173936 | 14260 | 2.22% |
| 2025-07-28 | 8.35 | 8.32 | -0.06 | -0.72% | 8.27 | 8.40 | 178777 | 14851 | 2.29% |
| 2025-07-25 | 8.38 | 8.38 | -0.09 | -1.06% | 8.28 | 8.43 | 276777 | 23033 | 3.54% |
| 2025-07-24 | 8.19 | 8.47 | 0.39 | 4.83% | 8.18 | 8.54 | 580235 | 48719 | 7.42% |
| 2025-07-23 | 8.11 | 8.08 | -0.07 | -0.86% | 8.06 | 8.18 | 207697 | 16836 | 2.66% |
| 2025-07-22 | 8.15 | 8.15 | -0.01 | -0.12% | 8.05 | 8.18 | 181000 | 14668 | 2.31% |
| 2025-07-21 | 8.04 | 8.16 | 0.14 | 1.75% | 8.00 | 8.16 | 206185 | 16715 | 2.64% |
| 2025-07-18 | 8.05 | 8.02 | -0.03 | -0.37% | 7.97 | 8.09 | 139624 | 11188 | 1.78% |
| 2025-07-17 | 7.96 | 8.05 | 0.07 | 0.88% | 7.94 | 8.05 | 164246 | 13173 | 2.10% |
| 2025-07-16 | 7.89 | 7.98 | 0.06 | 0.76% | 7.86 | 8.02 | 153848 | 12263 | 1.97% |
| 2025-07-15 | 7.98 | 7.92 | -0.06 | -0.75% | 7.80 | 8.02 | 156934 | 12395 | 2.01% |
| 2025-07-14 | 7.96 | 7.98 | 0.01 | 0.13% | 7.92 | 8.00 | 109262 | 8704 | 1.40% |
| 2025-07-11 | 7.96 | 7.97 | 0.01 | 0.13% | 7.88 | 8.00 | 145462 | 11553 | 1.86% |
| 2025-07-10 | 7.89 | 7.96 | 0.02 | 0.25% | 7.88 | 7.96 | 107108 | 8490 | 1.37% |
| 2025-07-09 | 7.95 | 7.94 | 0.00 | 0.00% | 7.91 | 8.05 | 171565 | 13682 | 2.19% |
| 2025-07-08 | 7.78 | 7.94 | 0.15 | 1.93% | 7.76 | 7.94 | 148726 | 11731 | 1.90% |
| 2025-07-07 | 7.80 | 7.79 | 0.00 | 0.00% | 7.71 | 7.80 | 91557 | 7099 | 1.17% |
| 2025-07-04 | 7.87 | 7.79 | -0.08 | -1.02% | 7.78 | 7.89 | 124098 | 9708 | 1.59% |
| 2025-07-03 | 7.80 | 7.87 | 0.07 | 0.90% | 7.77 | 7.89 | 102775 | 8049 | 1.31% |
| 2025-07-02 | 7.92 | 7.80 | -0.12 | -1.52% | 7.77 | 7.92 | 133517 | 10447 | 1.71% |
| 2025-07-01 | 7.98 | 7.92 | -0.07 | -0.88% | 7.87 | 7.98 | 129260 | 10243 | 1.65% |
| 2025-06-30 | 7.92 | 7.99 | 0.06 | 0.76% | 7.92 | 7.99 | 122399 | 9745 | 1.56% |
| 2025-06-27 | 8.02 | 7.93 | -0.08 | -1.00% | 7.93 | 8.04 | 154336 | 12318 | 1.97% |
| 2025-06-26 | 7.96 | 8.01 | 0.05 | 0.63% | 7.92 | 8.10 | 210187 | 16845 | 2.69% |
| 2025-06-25 | 7.93 | 7.96 | 0.03 | 0.38% | 7.83 | 7.96 | 162303 | 12837 | 2.07% |
| 2025-06-24 | 7.75 | 7.93 | 0.18 | 2.32% | 7.73 | 7.95 | 172185 | 13594 | 2.20% |
| 2025-06-23 | 7.60 | 7.75 | 0.12 | 1.57% | 7.53 | 7.80 | 122497 | 9442 | 1.57% |
| 2025-06-20 | 7.69 | 7.63 | -0.07 | -0.91% | 7.62 | 7.75 | 106652 | 8176 | 1.36% |
| 2025-06-19 | 7.90 | 7.70 | -0.21 | -2.65% | 7.65 | 7.93 | 158584 | 12323 | 2.03% |
| 2025-06-18 | 7.95 | 7.91 | 0.00 | 0.00% | 7.78 | 7.95 | 134264 | 10558 | 1.72% |
| 2025-06-17 | 8.03 | 8.01 | -0.02 | -0.25% | 7.97 | 8.06 | 119452 | 9569 | 1.53% |
| 2025-06-16 | 7.95 | 8.03 | 0.03 | 0.38% | 7.95 | 8.05 | 116290 | 9323 | 1.49% |
| 2025-06-13 | 8.17 | 8.00 | -0.22 | -2.68% | 7.98 | 8.21 | 225387 | 18178 | 2.88% |
| 2025-06-12 | 8.28 | 8.22 | -0.11 | -1.32% | 8.17 | 8.31 | 169510 | 13955 | 2.17% |
| 2025-06-11 | 8.30 | 8.33 | 0.03 | 0.36% | 8.25 | 8.36 | 169478 | 14057 | 2.17% |
| 2025-06-10 | 8.61 | 8.30 | -0.30 | -3.49% | 8.22 | 8.61 | 296265 | 24828 | 3.79% |
| 2025-06-09 | 8.45 | 8.60 | 0.13 | 1.53% | 8.41 | 8.67 | 247337 | 21121 | 3.16% |
| 2025-06-06 | 8.60 | 8.47 | -0.12 | -1.40% | 8.45 | 8.75 | 302426 | 25945 | 3.87% |
| 2025-06-05 | 8.85 | 8.59 | -0.47 | -5.19% | 8.52 | 8.89 | 524153 | 45232 | 6.70% |
| 2025-06-04 | 9.06 | 9.06 | 0.07 | 0.78% | 9.00 | 9.73 | 869624 | 81123 | 11.12% |
| 2025-05-19 | 8.85 | 8.99 | 0.30 | 3.45% | 8.79 | 9.20 | 496018 | 44638 | 6.34% |
| 2025-05-16 | 8.61 | 8.69 | 0.08 | 0.93% | 8.60 | 8.82 | 207800 | 18157 | 2.66% |
| 2025-05-15 | 8.80 | 8.61 | -0.19 | -2.16% | 8.59 | 8.85 | 204527 | 17701 | 2.61% |
| 2025-05-14 | 8.80 | 8.80 | -0.07 | -0.79% | 8.66 | 8.95 | 282519 | 24763 | 3.61% |
| 2025-05-13 | 8.91 | 8.87 | -0.05 | -0.56% | 8.81 | 9.02 | 322268 | 28644 | 4.12% |
| 2025-05-12 | 8.44 | 8.92 | 0.60 | 7.21% | 8.44 | 9.04 | 599283 | 52805 | 7.66% |
| 2025-05-09 | 8.51 | 8.32 | -0.19 | -2.23% | 8.23 | 8.55 | 205110 | 17105 | 2.62% |
| 2025-05-08 | 8.37 | 8.51 | 0.10 | 1.19% | 8.33 | 8.56 | 232219 | 19724 | 2.97% |
| 2025-05-07 | 8.50 | 8.41 | 0.00 | 0.00% | 8.27 | 8.56 | 260742 | 21929 | 3.33% |
| 2025-05-06 | 8.20 | 8.41 | 0.26 | 3.19% | 8.20 | 8.42 | 254463 | 21223 | 3.25% |
| 2025-04-30 | 8.00 | 8.15 | 0.15 | 1.88% | 7.98 | 8.15 | 162813 | 13204 | 2.08% |
| 2025-04-29 | 7.84 | 8.00 | 0.12 | 1.52% | 7.79 | 8.05 | 161122 | 12833 | 2.06% |
| 2025-04-28 | 8.07 | 7.88 | -0.20 | -2.48% | 7.88 | 8.11 | 187140 | 14855 | 2.39% |
| 2025-04-25 | 8.12 | 8.08 | -0.01 | -0.12% | 8.05 | 8.19 | 157423 | 12771 | 2.01% |
| 2025-04-24 | 8.32 | 8.09 | -0.26 | -3.11% | 8.06 | 8.35 | 245777 | 20090 | 3.14% |