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 | 8.55 | 8.61 | 0.02 | 0.23% | 8.52 | 8.78 | 147461 | 12745 | 2.56% |
| 2025-07-31 | 8.56 | 8.59 | -0.01 | -0.12% | 8.52 | 8.72 | 176260 | 15208 | 3.06% |
| 2025-07-30 | 8.72 | 8.60 | -0.16 | -1.83% | 8.51 | 8.81 | 160625 | 13920 | 2.79% |
| 2025-07-29 | 8.58 | 8.76 | 0.17 | 1.98% | 8.51 | 8.86 | 199415 | 17317 | 3.46% |
| 2025-07-28 | 8.66 | 8.59 | -0.02 | -0.23% | 8.53 | 8.70 | 130038 | 11174 | 2.26% |
| 2025-07-25 | 8.47 | 8.61 | 0.16 | 1.89% | 8.40 | 8.68 | 195103 | 16769 | 3.39% |
| 2025-07-24 | 8.19 | 8.45 | 0.26 | 3.17% | 8.17 | 8.49 | 185706 | 15569 | 3.22% |
| 2025-07-23 | 8.33 | 8.19 | -0.08 | -0.97% | 8.17 | 8.33 | 128894 | 10644 | 2.24% |
| 2025-07-22 | 8.27 | 8.27 | 0.00 | 0.00% | 8.22 | 8.31 | 96220 | 7954 | 1.67% |
| 2025-07-21 | 8.22 | 8.27 | 0.10 | 1.22% | 8.18 | 8.29 | 100099 | 8262 | 1.74% |
| 2025-07-18 | 8.20 | 8.17 | -0.05 | -0.61% | 8.10 | 8.22 | 91332 | 7446 | 1.58% |
| 2025-07-17 | 8.19 | 8.22 | 0.02 | 0.24% | 8.16 | 8.24 | 86799 | 7120 | 1.51% |
| 2025-07-16 | 8.06 | 8.20 | 0.13 | 1.61% | 8.03 | 8.22 | 119532 | 9715 | 2.07% |
| 2025-07-15 | 8.17 | 8.07 | -0.12 | -1.47% | 7.95 | 8.20 | 157868 | 12701 | 2.74% |
| 2025-07-14 | 8.20 | 8.19 | 0.02 | 0.24% | 8.13 | 8.24 | 80987 | 6623 | 1.41% |
| 2025-07-11 | 8.11 | 8.17 | 0.08 | 0.99% | 8.05 | 8.19 | 126403 | 10286 | 2.19% |
| 2025-07-10 | 8.06 | 8.09 | 0.02 | 0.25% | 8.01 | 8.15 | 109109 | 8822 | 1.89% |
| 2025-07-09 | 8.06 | 8.07 | 0.04 | 0.50% | 7.98 | 8.20 | 137660 | 11141 | 2.39% |
| 2025-07-08 | 8.01 | 8.03 | -0.02 | -0.25% | 7.98 | 8.13 | 125637 | 10098 | 2.18% |
| 2025-07-07 | 7.92 | 8.05 | 0.15 | 1.90% | 7.91 | 8.17 | 205680 | 16559 | 3.57% |
| 2025-07-04 | 7.96 | 7.90 | 0.00 | 0.00% | 7.86 | 7.98 | 110103 | 8710 | 1.91% |
| 2025-07-03 | 7.82 | 7.90 | 0.08 | 1.02% | 7.80 | 7.96 | 126418 | 9969 | 2.19% |
| 2025-07-02 | 7.84 | 7.82 | -0.07 | -0.89% | 7.75 | 7.93 | 129173 | 10100 | 2.24% |
| 2025-07-01 | 7.80 | 7.89 | 0.09 | 1.15% | 7.76 | 7.89 | 121177 | 9498 | 2.10% |
| 2025-06-30 | 7.63 | 7.80 | 0.16 | 2.09% | 7.60 | 7.83 | 139992 | 10835 | 2.43% |
| 2025-06-27 | 7.65 | 7.64 | 0.02 | 0.26% | 7.62 | 7.74 | 91950 | 7054 | 1.60% |
| 2025-06-26 | 7.65 | 7.62 | -0.03 | -0.39% | 7.59 | 7.70 | 88842 | 6789 | 1.54% |
| 2025-06-25 | 7.62 | 7.65 | 0.03 | 0.39% | 7.55 | 7.66 | 109072 | 8295 | 1.89% |
| 2025-06-24 | 7.52 | 7.62 | 0.12 | 1.60% | 7.47 | 7.62 | 101435 | 7681 | 1.76% |
| 2025-06-23 | 7.14 | 7.50 | 0.28 | 3.88% | 7.11 | 7.54 | 157378 | 11683 | 2.73% |
| 2025-06-20 | 7.21 | 7.22 | 0.00 | 0.00% | 7.19 | 7.38 | 94635 | 6891 | 1.64% |
| 2025-06-19 | 7.44 | 7.22 | -0.26 | -3.48% | 7.20 | 7.52 | 143333 | 10468 | 2.49% |
| 2025-06-18 | 7.66 | 7.48 | -0.19 | -2.48% | 7.43 | 7.75 | 195506 | 14715 | 3.39% |
| 2025-06-17 | 7.43 | 7.67 | 0.26 | 3.51% | 7.43 | 8.00 | 320980 | 24791 | 5.57% |
| 2025-06-16 | 7.33 | 7.41 | 0.04 | 0.54% | 7.33 | 7.45 | 72247 | 5349 | 1.25% |
| 2025-06-13 | 7.63 | 7.37 | -0.26 | -3.41% | 7.34 | 7.65 | 113634 | 8449 | 1.97% |
| 2025-06-12 | 7.58 | 7.63 | 0.04 | 0.53% | 7.52 | 7.64 | 85653 | 6486 | 1.49% |
| 2025-06-11 | 7.66 | 7.59 | -0.05 | -0.65% | 7.56 | 7.70 | 92436 | 7047 | 1.60% |
| 2025-06-10 | 7.72 | 7.64 | -0.10 | -1.29% | 7.50 | 7.79 | 129570 | 9924 | 2.25% |
| 2025-06-09 | 7.54 | 7.74 | 0.19 | 2.52% | 7.53 | 7.76 | 145885 | 11224 | 2.53% |
| 2025-06-06 | 7.56 | 7.55 | -0.02 | -0.26% | 7.47 | 7.60 | 60891 | 4574 | 1.06% |
| 2025-06-05 | 7.64 | 7.57 | -0.06 | -0.79% | 7.50 | 7.66 | 91867 | 6943 | 1.59% |
| 2025-06-04 | 7.61 | 7.63 | 0.04 | 0.53% | 7.55 | 7.65 | 80242 | 6094 | 1.39% |
| 2025-06-03 | 7.49 | 7.59 | 0.10 | 1.34% | 7.44 | 7.62 | 86720 | 6562 | 1.51% |
| 2025-05-30 | 7.58 | 7.49 | -0.13 | -1.71% | 7.48 | 7.67 | 89067 | 6725 | 1.55% |
| 2025-05-29 | 7.42 | 7.62 | 0.18 | 2.42% | 7.39 | 7.62 | 106238 | 8036 | 1.84% |
| 2025-05-28 | 7.45 | 7.44 | -0.02 | -0.27% | 7.37 | 7.55 | 71088 | 5294 | 1.23% |
| 2025-05-27 | 7.34 | 7.46 | 0.10 | 1.36% | 7.30 | 7.48 | 78648 | 5817 | 1.36% |
| 2025-05-26 | 7.44 | 7.36 | -0.07 | -0.94% | 7.31 | 7.47 | 88363 | 6522 | 1.53% |
| 2025-05-23 | 7.43 | 7.43 | 0.01 | 0.13% | 7.42 | 7.61 | 108776 | 8190 | 1.89% |
| 2025-05-22 | 7.50 | 7.42 | -0.08 | -1.07% | 7.41 | 7.55 | 76127 | 5688 | 1.32% |
| 2025-05-21 | 7.59 | 7.50 | -0.07 | -0.92% | 7.49 | 7.60 | 53412 | 4021 | 0.93% |
| 2025-05-20 | 7.53 | 7.57 | 0.01 | 0.13% | 7.53 | 7.62 | 70632 | 5346 | 1.23% |
| 2025-05-19 | 7.49 | 7.56 | 0.07 | 0.93% | 7.41 | 7.59 | 84497 | 6328 | 1.47% |
| 2025-05-16 | 7.59 | 7.49 | -0.10 | -1.32% | 7.45 | 7.65 | 99415 | 7497 | 1.73% |
| 2025-05-15 | 7.65 | 7.59 | -0.07 | -0.91% | 7.53 | 7.65 | 66781 | 5067 | 1.16% |
| 2025-05-14 | 7.68 | 7.66 | -0.02 | -0.26% | 7.56 | 7.68 | 78425 | 5972 | 1.36% |
| 2025-05-13 | 7.74 | 7.68 | 0.02 | 0.26% | 7.66 | 7.77 | 77407 | 5964 | 1.34% |
| 2025-05-12 | 7.60 | 7.66 | 0.06 | 0.79% | 7.58 | 7.70 | 94538 | 7217 | 1.64% |
| 2025-05-09 | 7.79 | 7.60 | -0.19 | -2.44% | 7.57 | 7.82 | 145829 | 11162 | 2.53% |
| 2025-05-08 | 7.69 | 7.79 | 0.06 | 0.78% | 7.62 | 7.90 | 184486 | 14387 | 3.20% |
| 2025-05-07 | 7.70 | 7.73 | 0.10 | 1.31% | 7.56 | 7.94 | 274246 | 21265 | 4.76% |
| 2025-05-06 | 7.46 | 7.63 | 0.17 | 2.28% | 7.34 | 7.65 | 254757 | 19168 | 4.42% |
| 2025-04-30 | 6.88 | 7.46 | 0.57 | 8.27% | 6.88 | 7.55 | 286564 | 20964 | 4.97% |
| 2025-04-29 | 6.75 | 6.89 | 0.20 | 2.99% | 6.66 | 6.93 | 140368 | 9646 | 2.44% |
| 2025-04-28 | 6.72 | 6.69 | -0.12 | -1.76% | 6.63 | 6.77 | 65438 | 4377 | 1.14% |
| 2025-04-25 | 6.94 | 6.81 | 0.00 | 0.00% | 6.79 | 6.96 | 66294 | 4541 | 1.15% |
| 2025-04-24 | 6.90 | 6.81 | -0.06 | -0.87% | 6.78 | 6.93 | 58314 | 3993 | 1.01% |