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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-31 | 8.85 | 8.78 | -0.07 | -0.79% | 8.73 | 9.02 | 156502 | 13896 | 4.39% |
| 2025-07-30 | 8.65 | 8.85 | 0.13 | 1.49% | 8.65 | 9.05 | 170281 | 15063 | 4.78% |
| 2025-07-29 | 8.72 | 8.72 | -0.01 | -0.11% | 8.57 | 8.73 | 99393 | 8601 | 2.79% |
| 2025-07-28 | 8.69 | 8.73 | 0.05 | 0.58% | 8.64 | 8.90 | 150734 | 13162 | 4.23% |
| 2025-07-25 | 8.43 | 8.68 | 0.27 | 3.21% | 8.39 | 8.77 | 215834 | 18662 | 6.05% |
| 2025-07-24 | 8.37 | 8.41 | 0.07 | 0.84% | 8.29 | 8.47 | 81352 | 6805 | 2.28% |
| 2025-07-23 | 8.36 | 8.34 | -0.03 | -0.36% | 8.30 | 8.43 | 63238 | 5294 | 1.77% |
| 2025-07-22 | 8.45 | 8.37 | -0.09 | -1.06% | 8.35 | 8.52 | 79443 | 6700 | 2.23% |
| 2025-07-21 | 8.40 | 8.46 | 0.04 | 0.48% | 8.37 | 8.47 | 67087 | 5657 | 1.88% |
| 2025-07-18 | 8.45 | 8.42 | -0.02 | -0.24% | 8.30 | 8.45 | 68509 | 5726 | 1.92% |
| 2025-07-17 | 8.39 | 8.44 | 0.08 | 0.96% | 8.33 | 8.48 | 79745 | 6713 | 2.24% |
| 2025-07-16 | 8.29 | 8.36 | 0.04 | 0.48% | 8.27 | 8.36 | 60504 | 5040 | 1.70% |
| 2025-07-15 | 8.34 | 8.32 | -0.03 | -0.36% | 8.19 | 8.39 | 51246 | 4234 | 1.44% |
| 2025-07-14 | 8.25 | 8.35 | 0.09 | 1.09% | 8.23 | 8.38 | 54952 | 4575 | 1.54% |
| 2025-07-11 | 8.25 | 8.26 | 0.01 | 0.12% | 8.15 | 8.27 | 56238 | 4623 | 1.58% |
| 2025-07-10 | 8.17 | 8.25 | 0.06 | 0.73% | 8.14 | 8.32 | 70222 | 5776 | 1.97% |
| 2025-07-09 | 8.21 | 8.19 | -0.03 | -0.36% | 8.16 | 8.26 | 56003 | 4598 | 1.57% |
| 2025-07-08 | 8.23 | 8.22 | -0.08 | -0.96% | 8.17 | 8.38 | 99609 | 8210 | 2.79% |
| 2025-07-07 | 8.27 | 8.30 | 0.06 | 0.73% | 8.24 | 8.50 | 116439 | 9739 | 3.27% |
| 2025-07-04 | 8.20 | 8.24 | 0.05 | 0.61% | 8.17 | 8.25 | 65135 | 5354 | 1.83% |
| 2025-07-03 | 8.20 | 8.19 | 0.01 | 0.12% | 8.16 | 8.25 | 52167 | 4277 | 1.46% |
| 2025-07-02 | 8.16 | 8.18 | -0.01 | -0.12% | 8.10 | 8.24 | 59625 | 4859 | 1.67% |
| 2025-07-01 | 8.06 | 8.19 | 0.14 | 1.74% | 8.03 | 8.33 | 89098 | 7289 | 2.50% |
| 2025-06-30 | 7.93 | 8.05 | 0.13 | 1.64% | 7.88 | 8.05 | 51602 | 4116 | 1.45% |
| 2025-06-27 | 7.91 | 7.92 | 0.04 | 0.51% | 7.88 | 7.96 | 42421 | 3360 | 1.19% |
| 2025-06-26 | 7.95 | 7.88 | -0.08 | -1.01% | 7.85 | 7.98 | 44724 | 3531 | 1.25% |
| 2025-06-25 | 7.99 | 7.96 | -0.03 | -0.38% | 7.87 | 8.01 | 63694 | 5051 | 1.79% |
| 2025-06-24 | 7.87 | 7.99 | 0.10 | 1.27% | 7.87 | 8.00 | 53738 | 4280 | 1.51% |
| 2025-06-23 | 7.72 | 7.89 | 0.12 | 1.54% | 7.72 | 7.89 | 41009 | 3209 | 1.15% |
| 2025-06-20 | 7.74 | 7.77 | 0.02 | 0.26% | 7.73 | 7.82 | 40919 | 3181 | 1.15% |
| 2025-06-19 | 7.96 | 7.75 | -0.21 | -2.64% | 7.70 | 7.99 | 72282 | 5651 | 2.03% |
| 2025-06-18 | 8.03 | 7.96 | -0.08 | -1.00% | 7.89 | 8.04 | 68622 | 5449 | 1.92% |
| 2025-06-17 | 8.06 | 8.04 | 0.00 | 0.00% | 8.01 | 8.20 | 79940 | 6458 | 2.24% |
| 2025-06-16 | 8.10 | 8.04 | -0.04 | -0.50% | 8.02 | 8.16 | 59403 | 4791 | 1.67% |
| 2025-06-13 | 8.24 | 8.08 | -0.15 | -1.82% | 8.05 | 8.26 | 76155 | 6180 | 2.14% |
| 2025-06-12 | 8.25 | 8.23 | 0.00 | 0.00% | 8.18 | 8.27 | 57806 | 4750 | 1.62% |
| 2025-06-11 | 8.31 | 8.23 | -0.06 | -0.72% | 8.20 | 8.37 | 62693 | 5180 | 1.76% |
| 2025-06-10 | 8.44 | 8.29 | -0.17 | -2.01% | 8.23 | 8.47 | 86945 | 7244 | 2.44% |
| 2025-06-09 | 8.34 | 8.46 | 0.14 | 1.68% | 8.28 | 8.50 | 111805 | 9408 | 3.14% |
| 2025-06-06 | 8.29 | 8.32 | 0.03 | 0.36% | 8.17 | 8.35 | 65536 | 5416 | 1.84% |
| 2025-06-05 | 8.38 | 8.29 | -0.07 | -0.84% | 8.21 | 8.40 | 75516 | 6240 | 2.12% |
| 2025-06-04 | 8.26 | 8.36 | 0.10 | 1.21% | 8.17 | 8.43 | 109367 | 9075 | 3.07% |
| 2025-06-03 | 8.12 | 8.26 | 0.07 | 0.85% | 8.12 | 8.27 | 91999 | 7553 | 2.58% |
| 2025-05-30 | 8.35 | 8.19 | -0.20 | -2.38% | 8.15 | 8.52 | 155898 | 12912 | 4.37% |
| 2025-05-29 | 8.11 | 8.39 | 0.20 | 2.44% | 8.11 | 8.46 | 194282 | 16195 | 5.45% |
| 2025-05-28 | 7.95 | 8.19 | 0.33 | 4.20% | 7.91 | 8.35 | 216411 | 17602 | 6.07% |
| 2025-05-27 | 7.84 | 7.86 | 0.02 | 0.26% | 7.76 | 7.87 | 52126 | 4073 | 1.46% |
| 2025-05-26 | 7.93 | 7.84 | -0.01 | -0.13% | 7.74 | 8.04 | 83587 | 6578 | 2.34% |
| 2025-05-23 | 7.81 | 7.85 | 0.03 | 0.38% | 7.81 | 8.01 | 73582 | 5838 | 2.06% |
| 2025-05-22 | 7.99 | 7.82 | -0.20 | -2.49% | 7.81 | 8.02 | 62633 | 4939 | 1.76% |
| 2025-05-21 | 8.04 | 8.02 | -0.05 | -0.62% | 7.99 | 8.11 | 53430 | 4290 | 1.50% |
| 2025-05-20 | 7.94 | 8.07 | 0.12 | 1.51% | 7.93 | 8.08 | 76641 | 6145 | 2.15% |
| 2025-05-19 | 7.98 | 7.95 | -0.02 | -0.25% | 7.81 | 7.99 | 55693 | 4398 | 1.56% |
| 2025-05-16 | 7.88 | 7.97 | 0.07 | 0.89% | 7.84 | 7.98 | 61798 | 4901 | 1.73% |
| 2025-05-15 | 7.85 | 7.90 | 0.03 | 0.38% | 7.78 | 7.97 | 75672 | 5958 | 2.12% |
| 2025-05-14 | 7.92 | 7.87 | -0.05 | -0.63% | 7.81 | 7.96 | 58449 | 4595 | 1.64% |
| 2025-05-13 | 8.01 | 7.92 | -0.05 | -0.63% | 7.89 | 8.03 | 83024 | 6593 | 2.33% |
| 2025-05-12 | 8.06 | 7.97 | 0.02 | 0.25% | 7.90 | 8.16 | 124031 | 9928 | 3.48% |
| 2025-05-09 | 8.19 | 8.15 | -0.04 | -0.49% | 8.08 | 8.23 | 73872 | 6020 | 2.07% |
| 2025-05-08 | 8.16 | 8.19 | 0.02 | 0.24% | 8.09 | 8.29 | 84942 | 6953 | 2.38% |
| 2025-05-07 | 8.10 | 8.17 | 0.15 | 1.87% | 8.08 | 8.33 | 171258 | 14065 | 4.80% |
| 2025-05-06 | 8.00 | 8.02 | 0.14 | 1.78% | 7.93 | 8.10 | 94588 | 7572 | 2.65% |
| 2025-04-30 | 7.69 | 7.88 | 0.20 | 2.60% | 7.69 | 7.99 | 100296 | 7903 | 2.81% |
| 2025-04-29 | 7.65 | 7.68 | 0.05 | 0.66% | 7.63 | 7.79 | 85913 | 6620 | 2.41% |
| 2025-04-28 | 7.99 | 7.63 | -0.47 | -5.80% | 7.63 | 8.02 | 134199 | 10370 | 3.76% |
| 2025-04-25 | 8.24 | 8.10 | -0.09 | -1.10% | 8.00 | 8.24 | 86951 | 7015 | 2.44% |
| 2025-04-24 | 8.13 | 8.19 | 0.07 | 0.86% | 8.08 | 8.24 | 102219 | 8337 | 2.87% |
| 2025-04-23 | 8.13 | 8.12 | 0.02 | 0.25% | 8.00 | 8.17 | 80220 | 6482 | 2.25% |