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 | 8.45 | 8.50 | 0.05 | 0.59% | 8.44 | 8.57 | 33899 | 2884 | 1.60% |
| 2025-07-31 | 8.60 | 8.45 | -0.20 | -2.31% | 8.42 | 8.70 | 47768 | 4079 | 2.25% |
| 2025-07-30 | 8.77 | 8.65 | -0.07 | -0.80% | 8.57 | 8.77 | 45804 | 3956 | 2.16% |
| 2025-07-29 | 8.82 | 8.72 | -0.10 | -1.13% | 8.62 | 8.94 | 53811 | 4688 | 2.54% |
| 2025-07-28 | 8.79 | 8.82 | 0.00 | 0.00% | 8.70 | 8.84 | 46871 | 4113 | 2.21% |
| 2025-07-25 | 9.07 | 8.82 | -0.24 | -2.65% | 8.80 | 9.10 | 88705 | 7852 | 4.18% |
| 2025-07-24 | 8.80 | 9.06 | 0.24 | 2.72% | 8.80 | 9.42 | 132618 | 12087 | 6.25% |
| 2025-07-23 | 8.89 | 8.82 | -0.07 | -0.79% | 8.78 | 9.00 | 64136 | 5677 | 3.02% |
| 2025-07-22 | 9.18 | 8.89 | -0.29 | -3.16% | 8.86 | 9.24 | 104189 | 9367 | 4.91% |
| 2025-07-21 | 8.77 | 9.18 | 0.53 | 6.13% | 8.68 | 9.28 | 130994 | 11903 | 6.17% |
| 2025-07-18 | 8.78 | 8.65 | -0.06 | -0.69% | 8.58 | 8.79 | 42046 | 3637 | 1.98% |
| 2025-07-17 | 8.67 | 8.71 | 0.01 | 0.11% | 8.63 | 8.80 | 43826 | 3810 | 2.07% |
| 2025-07-16 | 8.80 | 8.70 | -0.15 | -1.69% | 8.67 | 9.13 | 63604 | 5647 | 3.00% |
| 2025-07-15 | 8.94 | 8.85 | -0.17 | -1.88% | 8.56 | 9.05 | 101257 | 8889 | 4.77% |
| 2025-07-14 | 8.63 | 9.02 | 0.43 | 5.01% | 8.55 | 9.21 | 105530 | 9359 | 4.97% |
| 2025-07-11 | 8.62 | 8.59 | -0.03 | -0.35% | 8.40 | 8.68 | 56938 | 4848 | 2.68% |
| 2025-07-10 | 8.54 | 8.62 | 0.05 | 0.58% | 8.47 | 8.66 | 36126 | 3097 | 1.70% |
| 2025-07-09 | 8.75 | 8.57 | -0.18 | -2.06% | 8.55 | 8.84 | 44804 | 3882 | 2.11% |
| 2025-07-08 | 8.65 | 8.75 | 0.13 | 1.51% | 8.53 | 8.79 | 51104 | 4437 | 2.41% |
| 2025-07-07 | 8.37 | 8.62 | 0.12 | 1.41% | 8.37 | 8.62 | 45694 | 3899 | 2.15% |
| 2025-07-04 | 8.55 | 8.50 | -0.07 | -0.82% | 8.37 | 8.66 | 34829 | 2949 | 1.64% |
| 2025-07-03 | 8.44 | 8.57 | 0.18 | 2.15% | 8.34 | 8.67 | 57988 | 4939 | 2.73% |
| 2025-07-02 | 8.42 | 8.39 | -0.05 | -0.59% | 8.28 | 8.49 | 37036 | 3091 | 1.75% |
| 2025-07-01 | 8.57 | 8.44 | -0.16 | -1.86% | 8.35 | 8.71 | 41925 | 3567 | 1.98% |
| 2025-06-30 | 8.53 | 8.60 | 0.12 | 1.42% | 8.40 | 8.60 | 48469 | 4114 | 2.28% |
| 2025-06-27 | 8.43 | 8.48 | 0.13 | 1.56% | 8.39 | 8.61 | 48347 | 4102 | 2.28% |
| 2025-06-26 | 8.50 | 8.35 | -0.12 | -1.42% | 8.34 | 8.60 | 37514 | 3170 | 1.77% |
| 2025-06-25 | 8.56 | 8.47 | -0.09 | -1.05% | 8.37 | 8.64 | 52219 | 4423 | 2.46% |
| 2025-06-24 | 8.38 | 8.56 | 0.18 | 2.15% | 8.38 | 8.60 | 42839 | 3654 | 2.02% |
| 2025-06-23 | 8.24 | 8.38 | 0.10 | 1.21% | 8.16 | 8.47 | 48918 | 4086 | 2.31% |
| 2025-06-20 | 8.47 | 8.28 | -0.03 | -0.36% | 8.25 | 8.50 | 45143 | 3772 | 2.13% |
| 2025-06-19 | 8.49 | 8.31 | -0.11 | -1.31% | 8.28 | 8.75 | 54287 | 4592 | 2.56% |
| 2025-06-18 | 8.64 | 8.42 | -0.24 | -2.77% | 8.39 | 8.74 | 45956 | 3902 | 2.17% |
| 2025-06-17 | 8.54 | 8.66 | 0.05 | 0.58% | 8.52 | 8.75 | 64706 | 5580 | 3.05% |
| 2025-06-16 | 8.43 | 8.61 | -0.18 | -2.05% | 8.27 | 8.68 | 77771 | 6638 | 3.67% |
| 2025-06-13 | 9.15 | 8.79 | -0.33 | -3.62% | 8.74 | 9.15 | 68756 | 6126 | 3.24% |
| 2025-06-12 | 9.11 | 9.12 | -0.03 | -0.33% | 9.05 | 9.21 | 40935 | 3735 | 1.93% |
| 2025-06-11 | 9.08 | 9.15 | 0.01 | 0.11% | 8.92 | 9.21 | 59852 | 5442 | 2.82% |
| 2025-06-10 | 9.25 | 9.14 | -0.10 | -1.08% | 9.10 | 9.47 | 92017 | 8528 | 4.34% |
| 2025-06-09 | 9.20 | 9.24 | 0.02 | 0.22% | 9.15 | 9.49 | 112486 | 10405 | 5.30% |
| 2025-06-06 | 9.06 | 9.22 | 0.11 | 1.21% | 8.80 | 9.25 | 91872 | 8351 | 4.33% |
| 2025-06-05 | 9.00 | 9.11 | 0.20 | 2.24% | 8.98 | 9.28 | 134601 | 12283 | 6.34% |
| 2025-06-04 | 8.57 | 8.91 | 0.39 | 4.58% | 8.45 | 8.92 | 95543 | 8328 | 4.50% |
| 2025-06-03 | 8.61 | 8.52 | -0.21 | -2.41% | 8.43 | 8.73 | 85568 | 7306 | 4.03% |
| 2025-05-30 | 8.90 | 8.73 | -0.27 | -3.00% | 8.58 | 9.03 | 106802 | 9368 | 5.03% |
| 2025-05-29 | 8.56 | 9.00 | 0.36 | 4.17% | 8.56 | 9.28 | 151392 | 13629 | 7.13% |
| 2025-05-28 | 8.49 | 8.64 | 0.14 | 1.65% | 8.32 | 8.77 | 88424 | 7602 | 4.17% |
| 2025-05-27 | 8.26 | 8.50 | 0.21 | 2.53% | 8.23 | 8.50 | 85167 | 7138 | 4.01% |
| 2025-05-26 | 8.75 | 8.29 | -0.43 | -4.93% | 8.22 | 9.06 | 143320 | 12200 | 6.75% |
| 2025-05-23 | 8.55 | 8.72 | 0.11 | 1.28% | 8.34 | 9.10 | 138195 | 12144 | 6.51% |
| 2025-05-22 | 8.52 | 8.61 | -0.03 | -0.35% | 8.47 | 8.68 | 65062 | 5574 | 3.07% |
| 2025-05-21 | 8.68 | 8.64 | -0.03 | -0.35% | 8.53 | 8.88 | 113835 | 9865 | 5.36% |
| 2025-05-20 | 8.44 | 8.67 | 0.24 | 2.85% | 8.20 | 8.70 | 170288 | 14455 | 8.03% |
| 2025-05-19 | 7.68 | 8.43 | 0.73 | 9.48% | 7.64 | 8.50 | 206854 | 17001 | 9.75% |
| 2025-05-16 | 7.74 | 7.70 | -0.05 | -0.65% | 7.47 | 7.75 | 88099 | 6692 | 4.15% |
| 2025-05-15 | 7.56 | 7.75 | 0.21 | 2.79% | 7.56 | 8.42 | 146740 | 11499 | 6.92% |
| 2025-05-14 | 7.50 | 7.54 | 0.03 | 0.40% | 7.46 | 7.59 | 33524 | 2518 | 1.58% |
| 2025-05-13 | 7.70 | 7.51 | -0.17 | -2.21% | 7.48 | 7.76 | 43145 | 3265 | 2.03% |
| 2025-05-12 | 7.60 | 7.68 | 0.18 | 2.40% | 7.53 | 7.76 | 60759 | 4642 | 2.86% |
| 2025-05-09 | 7.62 | 7.50 | -0.14 | -1.83% | 7.48 | 7.70 | 41909 | 3165 | 1.98% |
| 2025-05-08 | 7.57 | 7.64 | 0.05 | 0.66% | 7.50 | 7.67 | 51094 | 3882 | 2.41% |
| 2025-05-07 | 7.69 | 7.59 | -0.03 | -0.39% | 7.53 | 7.75 | 65427 | 4985 | 3.08% |
| 2025-05-06 | 7.54 | 7.62 | 0.18 | 2.42% | 7.40 | 7.64 | 58827 | 4437 | 2.77% |
| 2025-04-30 | 7.48 | 7.44 | -0.06 | -0.80% | 7.39 | 7.59 | 79256 | 5939 | 3.74% |
| 2025-04-29 | 7.58 | 7.50 | -0.08 | -1.06% | 7.41 | 7.69 | 82446 | 6231 | 3.89% |
| 2025-04-28 | 7.93 | 7.58 | -0.32 | -4.05% | 7.46 | 8.09 | 150351 | 11498 | 7.09% |
| 2025-04-25 | 7.31 | 7.90 | 0.61 | 8.37% | 7.30 | 8.38 | 319416 | 25471 | 15.05% |
| 2025-04-24 | 7.45 | 7.29 | -0.16 | -2.15% | 7.19 | 7.46 | 56385 | 4128 | 2.66% |