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 | 8.99 | 9.13 | 0.14 | 1.56% | 8.99 | 9.18 | 59648 | 5421 | 3.06% |
| 2025-07-31 | 9.19 | 8.99 | -0.21 | -2.28% | 8.95 | 9.27 | 80698 | 7325 | 4.14% |
| 2025-07-30 | 9.30 | 9.20 | -0.17 | -1.81% | 9.12 | 9.33 | 99006 | 9122 | 5.08% |
| 2025-07-29 | 9.17 | 9.37 | 0.20 | 2.18% | 9.10 | 9.70 | 146361 | 13755 | 7.51% |
| 2025-07-28 | 9.10 | 9.17 | 0.04 | 0.44% | 9.04 | 9.17 | 54517 | 4968 | 2.80% |
| 2025-07-25 | 9.29 | 9.13 | -0.25 | -2.67% | 9.10 | 9.32 | 123533 | 11362 | 6.34% |
| 2025-07-24 | 9.42 | 9.38 | -0.27 | -2.80% | 9.21 | 9.42 | 162685 | 15150 | 8.35% |
| 2025-07-23 | 9.17 | 9.65 | 0.46 | 5.01% | 9.07 | 9.69 | 170842 | 16051 | 8.77% |
| 2025-07-22 | 9.31 | 9.19 | -0.12 | -1.29% | 9.13 | 9.35 | 73674 | 6779 | 3.78% |
| 2025-07-21 | 9.34 | 9.31 | 0.03 | 0.32% | 9.16 | 9.38 | 131665 | 12237 | 6.76% |
| 2025-07-18 | 8.88 | 9.28 | 0.41 | 4.62% | 8.83 | 9.41 | 170557 | 15725 | 8.75% |
| 2025-07-17 | 8.95 | 8.87 | -0.07 | -0.78% | 8.84 | 8.98 | 31503 | 2797 | 1.62% |
| 2025-07-16 | 8.92 | 8.94 | 0.03 | 0.34% | 8.89 | 8.98 | 32204 | 2877 | 1.65% |
| 2025-07-15 | 9.00 | 8.91 | -0.08 | -0.89% | 8.82 | 9.12 | 39524 | 3533 | 2.03% |
| 2025-07-14 | 8.87 | 8.99 | 0.14 | 1.58% | 8.82 | 9.00 | 34267 | 3065 | 1.76% |
| 2025-07-11 | 8.82 | 8.85 | 0.03 | 0.34% | 8.68 | 8.88 | 37061 | 3259 | 1.90% |
| 2025-07-10 | 8.88 | 8.82 | -0.05 | -0.56% | 8.77 | 8.90 | 28637 | 2526 | 1.47% |
| 2025-07-09 | 8.92 | 8.87 | -0.05 | -0.56% | 8.83 | 8.92 | 35161 | 3117 | 1.80% |
| 2025-07-08 | 8.88 | 8.92 | 0.07 | 0.79% | 8.80 | 8.98 | 51263 | 4579 | 2.63% |
| 2025-07-07 | 8.98 | 8.85 | -0.08 | -0.90% | 8.77 | 8.98 | 50893 | 4489 | 2.61% |
| 2025-07-04 | 8.95 | 8.93 | -0.05 | -0.56% | 8.92 | 9.24 | 87413 | 7929 | 4.49% |
| 2025-07-03 | 8.79 | 8.98 | 0.19 | 2.16% | 8.75 | 8.99 | 72331 | 6442 | 3.71% |
| 2025-07-02 | 8.74 | 8.79 | 0.06 | 0.69% | 8.68 | 8.83 | 42768 | 3747 | 2.19% |
| 2025-07-01 | 8.77 | 8.73 | -0.02 | -0.23% | 8.67 | 8.79 | 23954 | 2088 | 1.23% |
| 2025-06-30 | 8.69 | 8.75 | 0.05 | 0.57% | 8.67 | 8.77 | 22630 | 1976 | 1.16% |
| 2025-06-27 | 8.65 | 8.70 | 0.05 | 0.58% | 8.65 | 8.79 | 26450 | 2303 | 1.36% |
| 2025-06-26 | 8.70 | 8.65 | -0.06 | -0.69% | 8.62 | 8.73 | 22622 | 1960 | 1.16% |
| 2025-06-25 | 8.67 | 8.71 | 0.01 | 0.11% | 8.62 | 8.76 | 26732 | 2323 | 1.37% |
| 2025-06-24 | 8.62 | 8.70 | 0.15 | 1.75% | 8.55 | 8.71 | 30051 | 2599 | 1.54% |
| 2025-06-23 | 8.34 | 8.55 | 0.21 | 2.52% | 8.30 | 8.58 | 30497 | 2591 | 1.56% |
| 2025-06-20 | 8.42 | 8.34 | -0.08 | -0.95% | 8.31 | 8.50 | 24168 | 2025 | 1.24% |
| 2025-06-19 | 8.64 | 8.42 | -0.22 | -2.55% | 8.40 | 8.67 | 31710 | 2693 | 1.63% |
| 2025-06-18 | 8.70 | 8.64 | -0.08 | -0.92% | 8.59 | 8.71 | 20747 | 1791 | 1.06% |
| 2025-06-17 | 8.67 | 8.72 | 0.08 | 0.93% | 8.60 | 8.75 | 34028 | 2958 | 1.75% |
| 2025-06-16 | 8.55 | 8.64 | 0.08 | 0.93% | 8.53 | 8.65 | 27601 | 2376 | 1.42% |
| 2025-06-13 | 8.63 | 8.56 | -0.07 | -0.81% | 8.56 | 8.72 | 36549 | 3152 | 1.88% |
| 2025-06-12 | 8.70 | 8.63 | -0.03 | -0.35% | 8.58 | 8.70 | 20288 | 1749 | 1.04% |
| 2025-06-11 | 8.61 | 8.66 | 0.08 | 0.93% | 8.58 | 8.73 | 27311 | 2366 | 1.40% |
| 2025-06-10 | 8.63 | 8.58 | -0.05 | -0.58% | 8.47 | 8.67 | 37194 | 3190 | 1.91% |
| 2025-06-09 | 8.53 | 8.63 | 0.11 | 1.29% | 8.49 | 8.74 | 37097 | 3191 | 1.90% |
| 2025-06-06 | 8.44 | 8.52 | 0.06 | 0.71% | 8.44 | 8.61 | 27010 | 2299 | 1.39% |
| 2025-06-05 | 8.44 | 8.46 | 0.02 | 0.24% | 8.37 | 8.48 | 21790 | 1839 | 1.12% |
| 2025-06-04 | 8.44 | 8.44 | 0.05 | 0.60% | 8.34 | 8.46 | 28410 | 2386 | 1.46% |
| 2025-06-03 | 8.24 | 8.39 | 0.14 | 1.70% | 8.22 | 8.48 | 42824 | 3598 | 2.20% |
| 2025-05-30 | 8.50 | 8.25 | -0.18 | -2.14% | 8.24 | 8.55 | 38008 | 3167 | 1.95% |
| 2025-05-29 | 8.31 | 8.43 | 0.17 | 2.06% | 8.28 | 8.49 | 39119 | 3290 | 2.01% |
| 2025-05-28 | 8.44 | 8.46 | 0.02 | 0.24% | 8.40 | 8.56 | 33676 | 2861 | 1.73% |
| 2025-05-27 | 8.40 | 8.44 | 0.05 | 0.60% | 8.32 | 8.49 | 33983 | 2856 | 1.74% |
| 2025-05-26 | 8.37 | 8.39 | 0.02 | 0.24% | 8.28 | 8.47 | 24972 | 2090 | 1.28% |
| 2025-05-23 | 8.40 | 8.37 | -0.04 | -0.48% | 8.35 | 8.56 | 26377 | 2229 | 1.35% |
| 2025-05-22 | 8.60 | 8.41 | -0.19 | -2.21% | 8.41 | 8.68 | 29382 | 2498 | 1.51% |
| 2025-05-21 | 8.75 | 8.60 | -0.14 | -1.60% | 8.53 | 8.83 | 42080 | 3638 | 2.16% |
| 2025-05-20 | 8.58 | 8.74 | 0.16 | 1.86% | 8.58 | 8.80 | 57387 | 4979 | 2.94% |
| 2025-05-19 | 8.50 | 8.58 | 0.08 | 0.94% | 8.42 | 8.59 | 30621 | 2611 | 1.57% |
| 2025-05-16 | 8.44 | 8.50 | 0.06 | 0.71% | 8.42 | 8.56 | 18660 | 1587 | 0.96% |
| 2025-05-15 | 8.50 | 8.44 | -0.07 | -0.82% | 8.42 | 8.54 | 22694 | 1922 | 1.16% |
| 2025-05-14 | 8.48 | 8.51 | 0.01 | 0.12% | 8.37 | 8.54 | 31660 | 2673 | 1.62% |
| 2025-05-13 | 8.63 | 8.50 | -0.09 | -1.05% | 8.47 | 8.65 | 28021 | 2390 | 1.44% |
| 2025-05-12 | 8.61 | 8.59 | 0.02 | 0.23% | 8.54 | 8.69 | 24067 | 2065 | 1.23% |
| 2025-05-09 | 8.71 | 8.57 | -0.15 | -1.72% | 8.56 | 8.72 | 22379 | 1930 | 1.15% |
| 2025-05-08 | 8.52 | 8.72 | 0.17 | 1.99% | 8.51 | 8.73 | 28164 | 2439 | 1.45% |
| 2025-05-07 | 8.59 | 8.55 | 0.02 | 0.23% | 8.48 | 8.65 | 25934 | 2222 | 1.33% |
| 2025-05-06 | 8.32 | 8.53 | 0.23 | 2.77% | 8.32 | 8.54 | 29745 | 2526 | 1.53% |
| 2025-04-30 | 8.34 | 8.30 | -0.03 | -0.36% | 8.29 | 8.41 | 23439 | 1958 | 1.20% |
| 2025-04-29 | 8.22 | 8.33 | 0.15 | 1.83% | 8.16 | 8.44 | 29662 | 2478 | 1.52% |
| 2025-04-28 | 8.40 | 8.18 | -0.27 | -3.20% | 8.16 | 8.45 | 27202 | 2242 | 1.40% |
| 2025-04-25 | 8.35 | 8.45 | 0.09 | 1.08% | 8.26 | 8.53 | 27740 | 2331 | 1.42% |
| 2025-04-24 | 8.43 | 8.36 | -0.10 | -1.18% | 8.30 | 8.48 | 24847 | 2084 | 1.27% |