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 | 8.90 | 9.01 | 0.12 | 1.35% | 8.89 | 9.03 | 58934 | 5293 | 2.38% |
| 2025-07-31 | 9.08 | 8.89 | -0.19 | -2.09% | 8.86 | 9.15 | 65407 | 5878 | 2.65% |
| 2025-07-30 | 9.16 | 9.08 | -0.08 | -0.87% | 8.97 | 9.18 | 54708 | 4965 | 2.21% |
| 2025-07-29 | 9.22 | 9.16 | -0.06 | -0.65% | 9.05 | 9.25 | 64809 | 5919 | 2.62% |
| 2025-07-28 | 9.26 | 9.22 | -0.10 | -1.07% | 9.11 | 9.35 | 111625 | 10295 | 4.52% |
| 2025-07-25 | 8.96 | 9.32 | 0.35 | 3.90% | 8.87 | 9.41 | 161179 | 14836 | 6.52% |
| 2025-07-24 | 8.94 | 8.97 | 0.01 | 0.11% | 8.86 | 9.01 | 49620 | 4436 | 2.01% |
| 2025-07-23 | 9.00 | 8.96 | -0.04 | -0.44% | 8.88 | 9.05 | 76632 | 6861 | 3.10% |
| 2025-07-22 | 8.92 | 9.00 | 0.08 | 0.90% | 8.82 | 9.00 | 85674 | 7645 | 3.47% |
| 2025-07-21 | 8.84 | 8.92 | 0.11 | 1.25% | 8.78 | 8.92 | 67186 | 5959 | 2.72% |
| 2025-07-18 | 8.83 | 8.81 | -0.04 | -0.45% | 8.75 | 8.91 | 59777 | 5262 | 2.42% |
| 2025-07-17 | 8.76 | 8.85 | 0.00 | 0.00% | 8.70 | 8.88 | 76778 | 6764 | 3.11% |
| 2025-07-16 | 8.62 | 8.85 | 0.22 | 2.55% | 8.59 | 8.93 | 100449 | 8859 | 4.07% |
| 2025-07-15 | 8.66 | 8.63 | -0.03 | -0.35% | 8.48 | 8.74 | 58491 | 5029 | 2.37% |
| 2025-07-14 | 8.49 | 8.66 | 0.17 | 2.00% | 8.46 | 8.68 | 63081 | 5438 | 2.55% |
| 2025-07-11 | 8.49 | 8.49 | 0.01 | 0.12% | 8.38 | 8.54 | 49520 | 4191 | 2.00% |
| 2025-07-10 | 8.53 | 8.48 | -0.05 | -0.59% | 8.43 | 8.56 | 42635 | 3620 | 1.73% |
| 2025-07-09 | 8.66 | 8.53 | -0.08 | -0.93% | 8.47 | 8.66 | 49895 | 4284 | 2.02% |
| 2025-07-08 | 8.52 | 8.61 | 0.09 | 1.06% | 8.46 | 8.64 | 59980 | 5146 | 2.43% |
| 2025-07-07 | 8.40 | 8.52 | 0.12 | 1.43% | 8.33 | 8.52 | 53385 | 4520 | 2.16% |
| 2025-07-04 | 8.52 | 8.40 | -0.15 | -1.75% | 8.38 | 8.58 | 53193 | 4504 | 2.15% |
| 2025-07-03 | 8.49 | 8.55 | 0.10 | 1.18% | 8.41 | 8.59 | 57590 | 4899 | 2.33% |
| 2025-07-02 | 8.50 | 8.45 | -0.05 | -0.59% | 8.40 | 8.53 | 53760 | 4534 | 2.18% |
| 2025-07-01 | 8.60 | 8.50 | -0.06 | -0.70% | 8.42 | 8.64 | 90191 | 7689 | 3.65% |
| 2025-06-30 | 8.23 | 8.56 | 0.34 | 4.14% | 8.18 | 8.60 | 134924 | 11390 | 5.46% |
| 2025-06-27 | 8.20 | 8.22 | 0.06 | 0.74% | 8.15 | 8.26 | 57154 | 4692 | 2.31% |
| 2025-06-26 | 8.21 | 8.16 | -0.05 | -0.61% | 8.12 | 8.27 | 60328 | 4939 | 2.44% |
| 2025-06-25 | 8.23 | 8.21 | 0.03 | 0.37% | 8.11 | 8.28 | 76068 | 6232 | 3.08% |
| 2025-06-24 | 7.93 | 8.18 | 0.25 | 3.15% | 7.93 | 8.25 | 64944 | 5290 | 2.63% |
| 2025-06-23 | 7.70 | 7.93 | 0.13 | 1.67% | 7.70 | 7.96 | 52886 | 4175 | 2.14% |
| 2025-06-20 | 7.85 | 7.80 | -0.07 | -0.89% | 7.77 | 8.03 | 49894 | 3926 | 2.02% |
| 2025-06-19 | 8.12 | 7.87 | -0.30 | -3.67% | 7.83 | 8.16 | 74570 | 5954 | 3.02% |
| 2025-06-18 | 8.16 | 8.17 | -0.05 | -0.61% | 8.13 | 8.26 | 46367 | 3789 | 1.88% |
| 2025-06-17 | 8.25 | 8.22 | -0.02 | -0.24% | 8.16 | 8.33 | 55750 | 4592 | 2.26% |
| 2025-06-16 | 8.08 | 8.24 | 0.11 | 1.35% | 8.08 | 8.30 | 69770 | 5754 | 2.82% |
| 2025-06-13 | 8.33 | 8.13 | -0.25 | -2.98% | 8.10 | 8.40 | 100190 | 8251 | 4.05% |
| 2025-06-12 | 8.32 | 8.38 | 0.03 | 0.36% | 8.29 | 8.45 | 82440 | 6917 | 3.34% |
| 2025-06-11 | 8.45 | 8.50 | 0.05 | 0.59% | 8.37 | 8.51 | 97366 | 8235 | 3.94% |
| 2025-06-10 | 8.80 | 8.45 | -0.35 | -3.98% | 8.28 | 8.82 | 169509 | 14412 | 6.86% |
| 2025-06-09 | 8.80 | 8.80 | 0.02 | 0.23% | 8.71 | 8.88 | 145085 | 12740 | 5.87% |
| 2025-06-06 | 8.89 | 8.78 | -0.07 | -0.79% | 8.72 | 8.91 | 124197 | 10916 | 5.03% |
| 2025-06-05 | 9.05 | 8.85 | -0.31 | -3.38% | 8.83 | 9.13 | 220927 | 19689 | 8.94% |
| 2025-06-04 | 8.52 | 9.16 | 0.65 | 7.64% | 8.44 | 9.35 | 340135 | 30354 | 13.76% |
| 2025-06-03 | 8.60 | 8.51 | -0.17 | -1.96% | 8.50 | 8.75 | 175679 | 15114 | 7.11% |
| 2025-05-30 | 8.91 | 8.68 | -0.24 | -2.69% | 8.64 | 9.05 | 228710 | 20038 | 9.26% |
| 2025-05-29 | 8.56 | 8.92 | 0.10 | 1.13% | 8.41 | 9.04 | 367684 | 32508 | 14.88% |
| 2025-05-28 | 8.38 | 8.82 | 0.02 | 0.23% | 8.28 | 8.84 | 408480 | 34496 | 16.53% |
| 2025-05-27 | 7.96 | 8.80 | 0.97 | 12.39% | 7.96 | 9.40 | 438460 | 39074 | 17.74% |
| 2025-05-26 | 7.75 | 7.83 | 0.05 | 0.64% | 7.72 | 7.86 | 40164 | 3134 | 1.63% |
| 2025-05-23 | 7.83 | 7.78 | -0.08 | -1.02% | 7.75 | 7.97 | 50527 | 3970 | 2.04% |
| 2025-05-22 | 7.95 | 7.86 | -0.13 | -1.63% | 7.84 | 8.09 | 53348 | 4231 | 2.16% |
| 2025-05-21 | 8.11 | 7.99 | -0.09 | -1.11% | 7.94 | 8.15 | 57424 | 4610 | 2.32% |
| 2025-05-20 | 8.06 | 8.08 | -0.04 | -0.49% | 7.94 | 8.10 | 52288 | 4206 | 2.12% |
| 2025-05-19 | 7.88 | 8.12 | 0.14 | 1.75% | 7.83 | 8.23 | 102248 | 8204 | 4.14% |
| 2025-05-16 | 7.96 | 7.98 | 0.02 | 0.25% | 7.91 | 8.08 | 52135 | 4186 | 2.11% |
| 2025-05-15 | 8.08 | 7.96 | -0.09 | -1.12% | 7.91 | 8.08 | 40959 | 3264 | 1.66% |
| 2025-05-14 | 8.12 | 8.05 | -0.07 | -0.86% | 7.96 | 8.14 | 62583 | 5032 | 2.53% |
| 2025-05-13 | 8.24 | 8.12 | -0.06 | -0.73% | 8.10 | 8.28 | 52862 | 4315 | 2.14% |
| 2025-05-12 | 8.26 | 8.18 | 0.03 | 0.37% | 8.13 | 8.30 | 55852 | 4578 | 2.26% |
| 2025-05-09 | 8.26 | 8.15 | -0.12 | -1.45% | 8.10 | 8.26 | 47800 | 3903 | 1.93% |
| 2025-05-08 | 8.11 | 8.27 | 0.13 | 1.60% | 8.09 | 8.27 | 76217 | 6260 | 3.08% |
| 2025-05-07 | 8.20 | 8.14 | 0.02 | 0.25% | 8.08 | 8.46 | 118168 | 9720 | 4.78% |
| 2025-05-06 | 8.04 | 8.12 | 0.17 | 2.14% | 8.01 | 8.18 | 67314 | 5460 | 2.72% |
| 2025-04-30 | 7.81 | 7.95 | 0.19 | 2.45% | 7.80 | 8.03 | 77239 | 6132 | 3.13% |
| 2025-04-29 | 7.59 | 7.76 | 0.10 | 1.31% | 7.59 | 7.83 | 53601 | 4167 | 2.17% |
| 2025-04-28 | 7.73 | 7.66 | -0.05 | -0.65% | 7.54 | 7.73 | 69063 | 5279 | 2.79% |
| 2025-04-25 | 7.71 | 7.71 | 0.06 | 0.78% | 7.60 | 7.79 | 60398 | 4655 | 2.44% |
| 2025-04-24 | 7.76 | 7.65 | -0.15 | -1.92% | 7.55 | 7.82 | 87011 | 6693 | 3.52% |