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 | 8.32 | 8.34 | 0.02 | 0.24% | 8.28 | 8.49 | 166161 | 13919 | 2.65% |
| 2025-07-31 | 8.47 | 8.32 | -0.17 | -2.00% | 8.29 | 8.47 | 209941 | 17543 | 3.35% |
| 2025-07-30 | 8.15 | 8.49 | 0.32 | 3.92% | 8.10 | 8.52 | 348760 | 29121 | 5.56% |
| 2025-07-29 | 8.18 | 8.17 | -0.04 | -0.49% | 8.10 | 8.20 | 81931 | 6669 | 1.31% |
| 2025-07-28 | 8.25 | 8.21 | -0.06 | -0.73% | 8.19 | 8.28 | 79465 | 6534 | 1.27% |
| 2025-07-25 | 8.25 | 8.27 | 0.04 | 0.49% | 8.18 | 8.35 | 99163 | 8173 | 1.58% |
| 2025-07-24 | 8.20 | 8.23 | 0.03 | 0.37% | 8.17 | 8.26 | 91104 | 7485 | 1.45% |
| 2025-07-23 | 8.39 | 8.20 | -0.18 | -2.15% | 8.19 | 8.41 | 134340 | 11111 | 2.14% |
| 2025-07-22 | 8.27 | 8.38 | 0.13 | 1.58% | 8.18 | 8.42 | 188884 | 15714 | 3.01% |
| 2025-07-21 | 8.10 | 8.25 | 0.16 | 1.98% | 8.09 | 8.26 | 135183 | 11077 | 2.16% |
| 2025-07-18 | 8.12 | 8.09 | -0.03 | -0.37% | 8.05 | 8.14 | 61125 | 4936 | 0.97% |
| 2025-07-17 | 8.08 | 8.12 | 0.03 | 0.37% | 8.04 | 8.12 | 79466 | 6420 | 1.27% |
| 2025-07-16 | 8.03 | 8.09 | 0.06 | 0.75% | 7.98 | 8.14 | 83786 | 6778 | 1.34% |
| 2025-07-15 | 8.10 | 8.03 | -0.09 | -1.11% | 7.95 | 8.12 | 79800 | 6399 | 1.27% |
| 2025-07-14 | 8.01 | 8.12 | 0.10 | 1.25% | 7.98 | 8.13 | 89576 | 7236 | 1.43% |
| 2025-07-11 | 7.98 | 8.02 | 0.01 | 0.12% | 7.95 | 8.06 | 73049 | 5852 | 1.17% |
| 2025-07-10 | 7.98 | 8.01 | 0.00 | 0.00% | 7.96 | 8.03 | 51759 | 4136 | 0.83% |
| 2025-07-09 | 8.07 | 8.01 | -0.05 | -0.62% | 7.98 | 8.09 | 70687 | 5685 | 1.13% |
| 2025-07-08 | 7.95 | 8.06 | 0.07 | 0.88% | 7.95 | 8.07 | 63574 | 5102 | 1.01% |
| 2025-07-07 | 8.01 | 7.99 | 0.02 | 0.25% | 7.94 | 8.01 | 35121 | 2798 | 0.56% |
| 2025-07-04 | 8.08 | 7.97 | -0.11 | -1.36% | 7.97 | 8.08 | 63125 | 5059 | 1.01% |
| 2025-07-03 | 8.06 | 8.08 | -0.01 | -0.12% | 8.03 | 8.11 | 58316 | 4703 | 0.93% |
| 2025-07-02 | 8.08 | 8.09 | 0.01 | 0.12% | 8.02 | 8.15 | 75614 | 6114 | 1.21% |
| 2025-07-01 | 8.16 | 8.08 | -0.08 | -0.98% | 8.03 | 8.16 | 92385 | 7467 | 1.47% |
| 2025-06-30 | 7.93 | 8.16 | 0.32 | 4.08% | 7.91 | 8.26 | 192542 | 15654 | 3.07% |
| 2025-06-27 | 7.85 | 7.84 | 0.03 | 0.38% | 7.82 | 7.89 | 60595 | 4763 | 0.97% |
| 2025-06-26 | 7.88 | 7.81 | -0.08 | -1.01% | 7.81 | 7.91 | 69717 | 5480 | 1.11% |
| 2025-06-25 | 7.81 | 7.89 | 0.09 | 1.15% | 7.78 | 7.91 | 92832 | 7290 | 1.48% |
| 2025-06-24 | 7.58 | 7.80 | 0.22 | 2.90% | 7.58 | 7.80 | 83966 | 6499 | 1.34% |
| 2025-06-23 | 7.45 | 7.58 | 0.13 | 1.74% | 7.39 | 7.60 | 53478 | 4020 | 0.85% |
| 2025-06-20 | 7.54 | 7.45 | -0.10 | -1.32% | 7.45 | 7.60 | 58870 | 4422 | 0.94% |
| 2025-06-19 | 7.73 | 7.55 | -0.17 | -2.20% | 7.53 | 7.73 | 65068 | 4953 | 1.04% |
| 2025-06-18 | 7.74 | 7.72 | 0.00 | 0.00% | 7.67 | 7.74 | 44094 | 3397 | 0.70% |
| 2025-06-17 | 7.67 | 7.72 | 0.07 | 0.92% | 7.66 | 7.77 | 64561 | 4979 | 1.03% |
| 2025-06-16 | 7.61 | 7.65 | 0.01 | 0.13% | 7.60 | 7.68 | 46981 | 3593 | 0.75% |
| 2025-06-13 | 7.81 | 7.64 | -0.19 | -2.43% | 7.62 | 7.81 | 100880 | 7769 | 1.61% |
| 2025-06-12 | 7.89 | 7.83 | -0.07 | -0.89% | 7.81 | 7.89 | 60995 | 4783 | 0.97% |
| 2025-06-11 | 7.85 | 7.90 | 0.03 | 0.38% | 7.85 | 7.96 | 47958 | 3799 | 0.76% |
| 2025-06-10 | 8.05 | 7.87 | -0.19 | -2.36% | 7.79 | 8.06 | 96282 | 7614 | 1.54% |
| 2025-06-09 | 7.90 | 8.06 | 0.17 | 2.15% | 7.90 | 8.08 | 92766 | 7460 | 1.48% |
| 2025-06-06 | 7.93 | 7.89 | -0.03 | -0.38% | 7.86 | 7.93 | 51949 | 4095 | 0.83% |
| 2025-06-05 | 7.91 | 7.92 | 0.01 | 0.13% | 7.84 | 7.93 | 59754 | 4719 | 0.95% |
| 2025-06-04 | 7.81 | 7.91 | 0.10 | 1.28% | 7.80 | 7.95 | 66423 | 5241 | 1.06% |
| 2025-06-03 | 7.75 | 7.81 | -0.01 | -0.13% | 7.75 | 7.84 | 60529 | 4718 | 0.97% |
| 2025-05-30 | 7.98 | 7.82 | -0.18 | -2.25% | 7.81 | 7.98 | 88433 | 6953 | 1.41% |
| 2025-05-29 | 7.89 | 8.00 | 0.10 | 1.27% | 7.88 | 8.01 | 77632 | 6193 | 1.24% |
| 2025-05-28 | 8.00 | 7.90 | -0.10 | -1.25% | 7.88 | 8.05 | 76302 | 6072 | 1.22% |
| 2025-05-27 | 8.06 | 8.00 | -0.06 | -0.74% | 7.94 | 8.07 | 60235 | 4805 | 0.96% |
| 2025-05-26 | 7.94 | 8.06 | 0.08 | 1.00% | 7.94 | 8.07 | 72580 | 5832 | 1.16% |
| 2025-05-23 | 8.11 | 7.98 | -0.11 | -1.36% | 7.97 | 8.18 | 92512 | 7481 | 1.48% |
| 2025-05-22 | 8.19 | 8.09 | -0.10 | -1.22% | 8.09 | 8.24 | 70180 | 5722 | 1.12% |
| 2025-05-21 | 8.34 | 8.19 | -0.14 | -1.68% | 8.17 | 8.34 | 91880 | 7537 | 1.47% |
| 2025-05-20 | 8.28 | 8.33 | 0.02 | 0.24% | 8.20 | 8.39 | 87999 | 7311 | 1.40% |
| 2025-05-19 | 8.31 | 8.31 | 0.01 | 0.12% | 8.14 | 8.33 | 81675 | 6728 | 1.30% |
| 2025-05-16 | 8.31 | 8.30 | -0.03 | -0.36% | 8.29 | 8.41 | 84256 | 7030 | 1.34% |
| 2025-05-15 | 8.49 | 8.33 | -0.16 | -1.88% | 8.28 | 8.49 | 103937 | 8662 | 1.66% |
| 2025-05-14 | 8.52 | 8.49 | -0.03 | -0.35% | 8.40 | 8.56 | 103516 | 8769 | 1.65% |
| 2025-05-13 | 8.71 | 8.52 | -0.11 | -1.27% | 8.50 | 8.75 | 132032 | 11332 | 2.11% |
| 2025-05-12 | 8.66 | 8.63 | 0.00 | 0.00% | 8.56 | 8.72 | 154176 | 13316 | 2.46% |
| 2025-05-09 | 8.74 | 8.63 | -0.11 | -1.26% | 8.52 | 8.90 | 232765 | 20154 | 3.71% |
| 2025-05-08 | 8.27 | 8.74 | 0.49 | 5.94% | 8.21 | 8.75 | 321095 | 27609 | 5.12% |
| 2025-05-07 | 8.11 | 8.25 | 0.19 | 2.36% | 8.11 | 8.47 | 202727 | 16751 | 3.23% |
| 2025-05-06 | 8.00 | 8.06 | 0.15 | 1.90% | 7.92 | 8.06 | 135968 | 10890 | 2.17% |
| 2025-04-30 | 8.10 | 8.21 | 0.08 | 0.98% | 8.10 | 8.23 | 94807 | 7752 | 1.51% |
| 2025-04-29 | 8.04 | 8.13 | 0.09 | 1.12% | 8.03 | 8.15 | 82957 | 6724 | 1.32% |
| 2025-04-28 | 8.29 | 8.04 | -0.28 | -3.37% | 8.04 | 8.31 | 156679 | 12703 | 2.50% |
| 2025-04-25 | 8.79 | 8.32 | -0.73 | -8.07% | 8.15 | 8.79 | 344545 | 28709 | 5.50% |
| 2025-04-24 | 9.07 | 9.05 | 0.02 | 0.22% | 8.95 | 9.22 | 157847 | 14319 | 2.52% |