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 | 8.53 | 8.65 | 0.15 | 1.76% | 8.49 | 8.68 | 36444 | 3130 | 2.32% |
| 2025-07-31 | 8.70 | 8.50 | -0.17 | -1.96% | 8.45 | 8.70 | 49314 | 4218 | 3.13% |
| 2025-07-30 | 8.79 | 8.67 | -0.13 | -1.48% | 8.58 | 8.90 | 61663 | 5355 | 3.92% |
| 2025-07-29 | 8.94 | 8.80 | -0.10 | -1.12% | 8.69 | 8.95 | 45374 | 3985 | 2.88% |
| 2025-07-28 | 8.99 | 8.90 | -0.05 | -0.56% | 8.85 | 8.99 | 43885 | 3913 | 2.79% |
| 2025-07-25 | 8.80 | 8.95 | 0.19 | 2.17% | 8.68 | 8.95 | 47667 | 4208 | 3.03% |
| 2025-07-24 | 8.75 | 8.76 | 0.09 | 1.04% | 8.61 | 8.83 | 36327 | 3181 | 2.31% |
| 2025-07-23 | 8.72 | 8.67 | -0.02 | -0.23% | 8.63 | 8.78 | 31130 | 2709 | 1.98% |
| 2025-07-22 | 8.75 | 8.69 | -0.01 | -0.11% | 8.66 | 8.77 | 34278 | 2983 | 2.18% |
| 2025-07-21 | 8.69 | 8.70 | 0.08 | 0.93% | 8.60 | 8.80 | 43500 | 3792 | 2.76% |
| 2025-07-18 | 8.59 | 8.62 | 0.09 | 1.06% | 8.50 | 8.64 | 29095 | 2492 | 1.85% |
| 2025-07-17 | 8.62 | 8.53 | -0.05 | -0.58% | 8.51 | 8.69 | 33358 | 2861 | 2.12% |
| 2025-07-16 | 8.52 | 8.58 | 0.06 | 0.70% | 8.48 | 8.63 | 34445 | 2948 | 2.19% |
| 2025-07-15 | 8.73 | 8.52 | -0.27 | -3.07% | 8.40 | 8.75 | 41222 | 3514 | 2.62% |
| 2025-07-14 | 8.72 | 8.79 | 0.10 | 1.15% | 8.60 | 8.87 | 41246 | 3600 | 2.62% |
| 2025-07-11 | 8.79 | 8.69 | -0.08 | -0.91% | 8.60 | 8.86 | 29564 | 2567 | 1.88% |
| 2025-07-10 | 8.73 | 8.77 | 0.03 | 0.34% | 8.61 | 8.77 | 28008 | 2433 | 1.78% |
| 2025-07-09 | 8.86 | 8.74 | -0.09 | -1.02% | 8.64 | 8.93 | 42170 | 3688 | 2.68% |
| 2025-07-08 | 8.67 | 8.83 | 0.18 | 2.08% | 8.61 | 8.92 | 52717 | 4637 | 3.35% |
| 2025-07-07 | 8.49 | 8.65 | 0.20 | 2.37% | 8.41 | 8.69 | 47920 | 4114 | 3.04% |
| 2025-07-04 | 8.61 | 8.45 | -0.13 | -1.52% | 8.36 | 8.61 | 46331 | 3915 | 2.94% |
| 2025-07-03 | 8.63 | 8.58 | 0.02 | 0.23% | 8.41 | 8.65 | 32281 | 2754 | 2.05% |
| 2025-07-02 | 8.59 | 8.56 | -0.02 | -0.23% | 8.48 | 8.79 | 61058 | 5241 | 3.88% |
| 2025-07-01 | 8.46 | 8.58 | 0.17 | 2.02% | 8.41 | 8.61 | 53942 | 4597 | 3.43% |
| 2025-06-30 | 8.33 | 8.41 | 0.08 | 0.96% | 8.22 | 8.48 | 41699 | 3497 | 2.65% |
| 2025-06-27 | 8.15 | 8.33 | 0.18 | 2.21% | 8.09 | 8.36 | 43050 | 3551 | 2.74% |
| 2025-06-26 | 8.17 | 8.15 | -0.04 | -0.49% | 8.11 | 8.27 | 32977 | 2692 | 2.10% |
| 2025-06-25 | 8.29 | 8.19 | 0.02 | 0.24% | 8.12 | 8.33 | 41642 | 3414 | 2.65% |
| 2025-06-24 | 7.84 | 8.17 | 0.36 | 4.61% | 7.84 | 8.26 | 69548 | 5638 | 4.42% |
| 2025-06-23 | 7.53 | 7.81 | 0.18 | 2.36% | 7.52 | 7.87 | 38565 | 2977 | 2.45% |
| 2025-06-20 | 7.64 | 7.63 | 0.02 | 0.26% | 7.55 | 7.74 | 28743 | 2196 | 1.83% |
| 2025-06-19 | 7.81 | 7.61 | -0.21 | -2.69% | 7.57 | 7.85 | 36019 | 2760 | 2.29% |
| 2025-06-18 | 7.84 | 7.82 | -0.07 | -0.89% | 7.70 | 7.89 | 36718 | 2854 | 2.33% |
| 2025-06-17 | 7.93 | 7.89 | -0.04 | -0.50% | 7.84 | 8.00 | 37478 | 2957 | 2.38% |
| 2025-06-16 | 7.83 | 7.93 | 0.03 | 0.38% | 7.83 | 8.03 | 39738 | 3150 | 2.52% |
| 2025-06-13 | 8.19 | 7.90 | -0.30 | -3.66% | 7.86 | 8.22 | 63120 | 5029 | 4.01% |
| 2025-06-12 | 8.28 | 8.20 | -0.08 | -0.97% | 8.12 | 8.35 | 39549 | 3243 | 2.51% |
| 2025-06-11 | 8.18 | 8.28 | 0.10 | 1.22% | 8.11 | 8.38 | 54490 | 4514 | 3.46% |
| 2025-06-10 | 8.29 | 8.18 | -0.08 | -0.97% | 8.05 | 8.33 | 58294 | 4779 | 3.70% |
| 2025-06-09 | 8.29 | 8.26 | -0.03 | -0.36% | 8.18 | 8.35 | 39624 | 3267 | 2.52% |
| 2025-06-06 | 8.17 | 8.29 | 0.13 | 1.59% | 8.09 | 8.29 | 36551 | 2995 | 2.32% |
| 2025-06-05 | 8.22 | 8.16 | -0.03 | -0.37% | 8.14 | 8.29 | 36372 | 2983 | 2.31% |
| 2025-06-04 | 8.15 | 8.19 | 0.04 | 0.49% | 8.10 | 8.22 | 38030 | 3110 | 2.42% |
| 2025-06-03 | 7.96 | 8.15 | 0.10 | 1.24% | 7.96 | 8.23 | 55342 | 4510 | 3.52% |
| 2025-05-30 | 8.19 | 8.05 | -0.07 | -0.86% | 8.01 | 8.22 | 36600 | 2952 | 2.33% |
| 2025-05-29 | 8.01 | 8.12 | 0.08 | 1.00% | 8.00 | 8.25 | 52849 | 4305 | 3.36% |
| 2025-05-28 | 8.10 | 8.04 | -0.07 | -0.86% | 7.99 | 8.15 | 35953 | 2890 | 2.28% |
| 2025-05-27 | 8.00 | 8.11 | 0.11 | 1.38% | 7.93 | 8.23 | 72660 | 5896 | 4.62% |
| 2025-05-26 | 7.90 | 8.00 | 0.07 | 0.88% | 7.87 | 8.20 | 64118 | 5141 | 4.07% |
| 2025-05-23 | 7.86 | 7.93 | 0.00 | 0.00% | 7.73 | 8.02 | 72116 | 5720 | 4.58% |
| 2025-05-22 | 8.06 | 7.93 | -0.12 | -1.49% | 7.92 | 8.24 | 64962 | 5214 | 4.13% |
| 2025-05-21 | 8.27 | 8.05 | -0.18 | -2.19% | 8.00 | 8.27 | 61548 | 4977 | 3.91% |
| 2025-05-20 | 8.18 | 8.23 | 0.07 | 0.86% | 8.07 | 8.25 | 45059 | 3682 | 2.86% |
| 2025-05-19 | 8.20 | 8.16 | -0.04 | -0.49% | 8.01 | 8.25 | 55663 | 4527 | 3.54% |
| 2025-05-16 | 8.08 | 8.20 | 0.12 | 1.49% | 8.00 | 8.24 | 59180 | 4817 | 3.76% |
| 2025-05-15 | 8.15 | 8.08 | -0.06 | -0.74% | 7.99 | 8.20 | 59081 | 4786 | 3.75% |
| 2025-05-14 | 8.09 | 8.14 | 0.01 | 0.12% | 8.02 | 8.19 | 71618 | 5807 | 4.55% |
| 2025-05-13 | 8.29 | 8.13 | -0.05 | -0.61% | 8.10 | 8.35 | 90996 | 7464 | 5.78% |
| 2025-05-12 | 8.43 | 8.18 | -0.26 | -3.08% | 7.96 | 8.49 | 128970 | 10475 | 8.19% |
| 2025-05-09 | 8.54 | 8.44 | -0.10 | -1.17% | 8.41 | 8.58 | 64451 | 5464 | 4.09% |
| 2025-05-08 | 8.49 | 8.54 | 0.07 | 0.83% | 8.36 | 8.85 | 117207 | 10085 | 7.45% |
| 2025-05-07 | 8.40 | 8.47 | 0.14 | 1.68% | 8.26 | 8.52 | 98468 | 8270 | 6.26% |
| 2025-05-06 | 8.02 | 8.33 | 0.32 | 4.00% | 8.01 | 8.34 | 87282 | 7184 | 5.55% |
| 2025-04-30 | 8.18 | 8.01 | -0.03 | -0.37% | 7.96 | 8.20 | 69978 | 5614 | 4.45% |
| 2025-04-29 | 7.86 | 8.04 | 0.18 | 2.29% | 7.83 | 8.06 | 88877 | 7078 | 5.65% |
| 2025-04-28 | 7.65 | 7.86 | 0.14 | 1.81% | 7.57 | 7.87 | 70422 | 5480 | 4.47% |
| 2025-04-25 | 8.02 | 7.72 | -0.31 | -3.86% | 7.66 | 8.03 | 89196 | 6957 | 5.67% |
| 2025-04-24 | 7.93 | 8.03 | 0.12 | 1.52% | 7.84 | 8.08 | 86104 | 6867 | 5.47% |