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 | 8.67 | 8.86 | 0.21 | 2.43% | 8.59 | 8.87 | 54690 | 4816 | 1.66% |
| 2025-07-31 | 8.76 | 8.65 | -0.13 | -1.48% | 8.60 | 8.87 | 51560 | 4496 | 1.57% |
| 2025-07-30 | 8.88 | 8.78 | -0.13 | -1.46% | 8.68 | 8.89 | 39634 | 3472 | 1.21% |
| 2025-07-29 | 8.98 | 8.91 | -0.07 | -0.78% | 8.81 | 8.98 | 35246 | 3127 | 1.07% |
| 2025-07-28 | 8.92 | 8.98 | 0.06 | 0.67% | 8.85 | 8.98 | 41711 | 3728 | 1.27% |
| 2025-07-25 | 8.85 | 8.92 | 0.08 | 0.90% | 8.76 | 8.92 | 45521 | 4035 | 1.39% |
| 2025-07-24 | 8.74 | 8.84 | 0.09 | 1.03% | 8.74 | 8.90 | 59051 | 5219 | 1.80% |
| 2025-07-23 | 8.79 | 8.75 | -0.11 | -1.24% | 8.70 | 8.94 | 96120 | 8481 | 2.93% |
| 2025-07-22 | 8.75 | 8.86 | -0.13 | -1.45% | 8.70 | 8.94 | 94861 | 8365 | 2.89% |
| 2025-07-21 | 9.00 | 8.99 | -0.01 | -0.11% | 8.86 | 9.00 | 88428 | 7912 | 2.69% |
| 2025-07-18 | 9.08 | 9.00 | -0.11 | -1.21% | 8.89 | 9.10 | 86052 | 7714 | 2.62% |
| 2025-07-17 | 9.33 | 9.11 | -0.37 | -3.90% | 9.06 | 9.42 | 164034 | 15011 | 4.99% |
| 2025-07-16 | 8.67 | 9.48 | 0.77 | 8.84% | 8.65 | 9.54 | 180582 | 16473 | 5.50% |
| 2025-07-15 | 8.83 | 8.71 | -0.18 | -2.02% | 8.61 | 8.93 | 72463 | 6331 | 2.21% |
| 2025-07-14 | 8.67 | 8.89 | 0.25 | 2.89% | 8.61 | 9.01 | 114694 | 10098 | 3.49% |
| 2025-07-11 | 8.81 | 8.64 | -0.21 | -2.37% | 8.61 | 8.83 | 106294 | 9209 | 3.24% |
| 2025-07-10 | 8.95 | 8.85 | -0.22 | -2.43% | 8.77 | 9.15 | 180900 | 16081 | 5.51% |
| 2025-07-09 | 8.50 | 9.07 | 0.56 | 6.58% | 8.45 | 9.76 | 283357 | 25955 | 8.62% |
| 2025-07-08 | 8.47 | 8.51 | 0.05 | 0.59% | 8.35 | 8.55 | 32946 | 2799 | 1.00% |
| 2025-07-07 | 8.39 | 8.46 | 0.11 | 1.32% | 8.32 | 8.47 | 32118 | 2700 | 0.98% |
| 2025-07-04 | 8.45 | 8.35 | -0.10 | -1.18% | 8.32 | 8.49 | 31797 | 2665 | 0.97% |
| 2025-07-03 | 8.49 | 8.50 | 0.01 | 0.12% | 8.40 | 8.53 | 34251 | 2894 | 1.04% |
| 2025-07-02 | 8.59 | 8.49 | -0.05 | -0.59% | 8.39 | 8.59 | 36683 | 3105 | 1.12% |
| 2025-07-01 | 8.61 | 8.54 | -0.04 | -0.47% | 8.41 | 8.62 | 50900 | 4335 | 1.55% |
| 2025-06-30 | 8.43 | 8.58 | 0.16 | 1.90% | 8.39 | 8.58 | 50123 | 4266 | 1.53% |
| 2025-06-27 | 8.38 | 8.42 | 0.07 | 0.84% | 8.33 | 8.54 | 62264 | 5242 | 1.90% |
| 2025-06-26 | 8.29 | 8.35 | 0.08 | 0.97% | 8.13 | 8.46 | 57616 | 4822 | 1.75% |
| 2025-06-25 | 8.25 | 8.27 | 0.00 | 0.00% | 8.17 | 8.37 | 52273 | 4313 | 1.59% |
| 2025-06-24 | 8.01 | 8.27 | 0.35 | 4.42% | 7.92 | 8.28 | 54096 | 4425 | 1.65% |
| 2025-06-23 | 7.72 | 7.92 | 0.20 | 2.59% | 7.65 | 7.92 | 27832 | 2179 | 0.85% |
| 2025-06-20 | 7.76 | 7.72 | -0.04 | -0.52% | 7.69 | 7.91 | 26990 | 2098 | 0.82% |
| 2025-06-19 | 7.97 | 7.76 | -0.22 | -2.76% | 7.74 | 8.02 | 39812 | 3130 | 1.21% |
| 2025-06-18 | 8.02 | 7.98 | -0.04 | -0.50% | 7.92 | 8.09 | 27388 | 2183 | 0.83% |
| 2025-06-17 | 8.12 | 8.02 | -0.06 | -0.74% | 7.97 | 8.16 | 29284 | 2358 | 0.89% |
| 2025-06-16 | 7.96 | 8.08 | 0.08 | 1.00% | 7.95 | 8.11 | 32424 | 2614 | 0.99% |
| 2025-06-13 | 8.16 | 8.00 | -0.20 | -2.44% | 7.96 | 8.19 | 38156 | 3066 | 1.16% |
| 2025-06-12 | 8.17 | 8.20 | 0.02 | 0.24% | 8.12 | 8.27 | 32566 | 2670 | 0.99% |
| 2025-06-11 | 8.10 | 8.18 | 0.04 | 0.49% | 8.10 | 8.24 | 30102 | 2459 | 0.92% |
| 2025-06-10 | 8.27 | 8.14 | -0.12 | -1.45% | 8.00 | 8.30 | 41462 | 3382 | 1.26% |
| 2025-06-09 | 8.16 | 8.26 | 0.11 | 1.35% | 8.11 | 8.27 | 45428 | 3733 | 1.38% |
| 2025-06-06 | 8.15 | 8.15 | -0.02 | -0.24% | 8.09 | 8.18 | 36965 | 3005 | 1.13% |
| 2025-06-05 | 8.05 | 8.17 | 0.08 | 0.99% | 8.00 | 8.20 | 38214 | 3101 | 1.16% |
| 2025-06-04 | 8.00 | 8.09 | 0.08 | 1.00% | 7.98 | 8.14 | 41900 | 3382 | 1.28% |
| 2025-06-03 | 7.85 | 8.01 | 0.00 | 0.00% | 7.82 | 8.06 | 49282 | 3939 | 1.50% |
| 2025-05-30 | 8.15 | 8.01 | -0.17 | -2.08% | 7.94 | 8.25 | 70211 | 5645 | 2.14% |
| 2025-05-29 | 8.02 | 8.18 | 0.17 | 2.12% | 7.96 | 8.22 | 102601 | 8357 | 3.12% |
| 2025-05-28 | 8.12 | 8.01 | -0.19 | -2.32% | 7.98 | 8.24 | 148834 | 12008 | 4.53% |
| 2025-05-27 | 7.80 | 8.20 | 0.39 | 4.99% | 7.78 | 9.13 | 198021 | 16426 | 6.03% |
| 2025-05-26 | 7.66 | 7.81 | 0.12 | 1.56% | 7.65 | 7.83 | 24870 | 1932 | 0.76% |
| 2025-05-23 | 7.76 | 7.69 | -0.07 | -0.90% | 7.66 | 7.89 | 27482 | 2137 | 0.84% |
| 2025-05-22 | 7.87 | 7.76 | -0.13 | -1.65% | 7.72 | 7.99 | 28994 | 2274 | 0.88% |
| 2025-05-21 | 7.97 | 7.89 | -0.09 | -1.13% | 7.84 | 8.00 | 23588 | 1864 | 0.72% |
| 2025-05-20 | 7.92 | 7.98 | 0.08 | 1.01% | 7.85 | 7.99 | 26468 | 2103 | 0.81% |
| 2025-05-19 | 7.97 | 7.90 | 0.03 | 0.38% | 7.77 | 7.97 | 23380 | 1841 | 0.71% |
| 2025-05-16 | 7.80 | 7.87 | 0.05 | 0.64% | 7.79 | 7.97 | 25220 | 1993 | 0.77% |
| 2025-05-15 | 7.94 | 7.82 | -0.02 | -0.26% | 7.72 | 7.94 | 27610 | 2152 | 0.84% |
| 2025-05-14 | 7.91 | 7.84 | -0.04 | -0.51% | 7.79 | 7.99 | 29034 | 2279 | 0.88% |
| 2025-05-13 | 8.08 | 7.88 | -0.07 | -0.88% | 7.85 | 8.23 | 31200 | 2472 | 0.95% |
| 2025-05-12 | 8.00 | 7.95 | 0.11 | 1.40% | 7.87 | 8.04 | 32318 | 2567 | 0.98% |
| 2025-05-09 | 7.94 | 7.84 | -0.13 | -1.63% | 7.80 | 8.02 | 28032 | 2209 | 0.85% |
| 2025-05-08 | 7.82 | 7.97 | 0.15 | 1.92% | 7.78 | 8.03 | 34458 | 2736 | 1.05% |
| 2025-05-07 | 7.77 | 7.82 | 0.12 | 1.56% | 7.70 | 7.89 | 41142 | 3212 | 1.25% |
| 2025-05-06 | 7.46 | 7.70 | 0.32 | 4.34% | 7.46 | 7.72 | 40098 | 3059 | 1.22% |
| 2025-04-30 | 7.27 | 7.38 | 0.15 | 2.07% | 7.27 | 7.44 | 28763 | 2120 | 0.88% |
| 2025-04-29 | 6.99 | 7.23 | 0.17 | 2.41% | 6.99 | 7.28 | 32424 | 2337 | 0.99% |
| 2025-04-28 | 7.22 | 7.06 | -0.08 | -1.12% | 6.97 | 7.22 | 32340 | 2280 | 0.99% |
| 2025-04-25 | 7.25 | 7.14 | -0.01 | -0.14% | 7.10 | 7.25 | 18912 | 1356 | 0.58% |
| 2025-04-24 | 7.24 | 7.15 | -0.11 | -1.52% | 7.08 | 7.32 | 25546 | 1838 | 0.78% |