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 | 8.64 | 8.59 | -0.05 | -0.58% | 8.54 | 8.71 | 117144 | 10070 | 3.14% |
| 2025-07-31 | 8.60 | 8.64 | 0.04 | 0.47% | 8.60 | 8.81 | 180464 | 15698 | 4.84% |
| 2025-07-30 | 8.68 | 8.60 | -0.13 | -1.49% | 8.53 | 8.74 | 148883 | 12859 | 3.99% |
| 2025-07-29 | 8.80 | 8.73 | -0.10 | -1.13% | 8.58 | 8.83 | 176791 | 15350 | 4.74% |
| 2025-07-28 | 9.01 | 8.83 | -0.13 | -1.45% | 8.80 | 9.01 | 188346 | 16660 | 5.05% |
| 2025-07-25 | 8.72 | 8.96 | 0.21 | 2.40% | 8.71 | 9.07 | 322965 | 28769 | 8.66% |
| 2025-07-24 | 8.67 | 8.75 | 0.02 | 0.23% | 8.64 | 8.79 | 166096 | 14502 | 4.46% |
| 2025-07-23 | 8.79 | 8.73 | -0.10 | -1.13% | 8.70 | 9.01 | 289851 | 25629 | 7.77% |
| 2025-07-22 | 8.90 | 8.83 | -0.08 | -0.90% | 8.76 | 8.98 | 169224 | 14938 | 4.54% |
| 2025-07-21 | 8.75 | 8.91 | 0.15 | 1.71% | 8.75 | 8.99 | 179324 | 15982 | 4.81% |
| 2025-07-18 | 8.86 | 8.76 | -0.11 | -1.24% | 8.71 | 8.96 | 172777 | 15199 | 4.63% |
| 2025-07-17 | 8.80 | 8.87 | 0.02 | 0.23% | 8.61 | 8.94 | 233533 | 20595 | 6.26% |
| 2025-07-16 | 8.93 | 8.85 | -0.03 | -0.34% | 8.72 | 9.23 | 326819 | 29467 | 8.77% |
| 2025-07-15 | 9.03 | 8.88 | -0.14 | -1.55% | 8.71 | 9.06 | 258033 | 22863 | 6.92% |
| 2025-07-14 | 9.03 | 9.02 | -0.06 | -0.66% | 8.92 | 9.13 | 169800 | 15259 | 4.55% |
| 2025-07-11 | 9.05 | 9.08 | 0.05 | 0.55% | 8.87 | 9.13 | 228771 | 20653 | 6.14% |
| 2025-07-10 | 9.19 | 9.04 | -0.24 | -2.59% | 8.99 | 9.19 | 334645 | 30362 | 8.98% |
| 2025-07-09 | 9.46 | 9.28 | -0.19 | -2.01% | 9.16 | 9.51 | 328590 | 30493 | 8.81% |
| 2025-07-08 | 9.50 | 9.47 | -0.11 | -1.15% | 9.35 | 9.56 | 322618 | 30433 | 8.65% |
| 2025-07-07 | 9.26 | 9.58 | 0.25 | 2.68% | 9.25 | 9.73 | 404698 | 38606 | 10.86% |
| 2025-07-04 | 9.60 | 9.33 | -0.43 | -4.41% | 9.28 | 9.65 | 451334 | 42442 | 12.11% |
| 2025-07-03 | 9.59 | 9.76 | 0.26 | 2.74% | 9.37 | 10.06 | 551699 | 53689 | 14.80% |
| 2025-07-02 | 10.80 | 9.50 | -1.16 | -10.88% | 9.40 | 10.86 | 752566 | 73637 | 20.19% |
| 2025-07-01 | 10.71 | 10.66 | -0.21 | -1.93% | 10.35 | 10.94 | 475086 | 50334 | 12.74% |
| 2025-06-30 | 11.07 | 10.87 | -0.15 | -1.36% | 10.72 | 11.24 | 609315 | 66700 | 16.35% |
| 2025-06-27 | 10.47 | 11.02 | 0.88 | 8.68% | 10.28 | 11.35 | 885718 | 96053 | 23.76% |
| 2025-06-26 | 10.57 | 10.14 | -0.78 | -7.14% | 10.07 | 10.77 | 701292 | 72591 | 18.81% |
| 2025-06-25 | 10.71 | 10.92 | 0.14 | 1.30% | 10.67 | 11.55 | 953867 | 105692 | 25.59% |
| 2025-06-24 | 10.07 | 10.78 | 0.77 | 7.69% | 9.70 | 11.33 | 1054439 | 110635 | 28.29% |
| 2025-06-23 | 9.85 | 10.01 | 0.41 | 4.27% | 9.63 | 10.57 | 700817 | 70337 | 18.80% |
| 2025-06-20 | 9.23 | 9.60 | 0.32 | 3.45% | 9.23 | 9.85 | 617946 | 58820 | 16.58% |
| 2025-06-19 | 9.98 | 9.28 | -1.07 | -10.34% | 9.19 | 9.99 | 658926 | 62293 | 17.68% |
| 2025-06-18 | 10.90 | 10.35 | -0.94 | -8.33% | 10.01 | 11.00 | 767621 | 80103 | 20.59% |
| 2025-06-17 | 11.40 | 11.29 | -0.65 | -5.44% | 10.95 | 11.86 | 790346 | 88970 | 21.20% |
| 2025-06-16 | 11.02 | 11.94 | 0.69 | 6.13% | 11.02 | 12.55 | 948385 | 111173 | 25.44% |
| 2025-06-13 | 10.81 | 11.25 | 1.25 | 12.50% | 10.20 | 12.00 | 1160536 | 127969 | 31.13% |
| 2025-06-12 | 9.78 | 10.00 | -0.19 | -1.86% | 9.28 | 10.19 | 714112 | 69706 | 19.16% |
| 2025-06-11 | 9.33 | 10.19 | 0.03 | 0.30% | 9.33 | 10.82 | 1118694 | 112591 | 30.01% |
| 2025-06-10 | 9.83 | 10.16 | 1.35 | 15.32% | 8.89 | 10.22 | 1257663 | 120449 | 33.74% |
| 2025-06-09 | 7.41 | 8.81 | 1.47 | 20.03% | 7.35 | 8.81 | 849956 | 70010 | 22.80% |
| 2025-06-06 | 7.41 | 7.34 | -0.18 | -2.39% | 7.19 | 7.55 | 292474 | 21441 | 7.85% |
| 2025-06-05 | 7.38 | 7.52 | 0.20 | 2.73% | 7.27 | 7.62 | 300192 | 22431 | 8.05% |
| 2025-06-04 | 7.28 | 7.32 | 0.06 | 0.83% | 7.24 | 7.40 | 160763 | 11749 | 4.31% |
| 2025-06-03 | 7.16 | 7.26 | -0.01 | -0.14% | 7.16 | 7.32 | 130727 | 9504 | 3.51% |
| 2025-05-30 | 7.58 | 7.27 | -0.23 | -3.07% | 7.22 | 7.58 | 262300 | 19259 | 7.04% |
| 2025-05-29 | 7.61 | 7.50 | -0.09 | -1.19% | 7.38 | 7.61 | 338624 | 25332 | 9.08% |
| 2025-05-28 | 7.01 | 7.59 | 0.59 | 8.43% | 7.00 | 7.66 | 641230 | 47515 | 17.20% |
| 2025-05-27 | 7.02 | 7.00 | -0.06 | -0.85% | 6.93 | 7.05 | 122023 | 8518 | 3.27% |
| 2025-05-26 | 7.00 | 7.06 | 0.10 | 1.44% | 6.89 | 7.09 | 134627 | 9403 | 3.61% |
| 2025-05-23 | 7.15 | 6.96 | -0.19 | -2.66% | 6.94 | 7.21 | 190716 | 13482 | 5.12% |
| 2025-05-22 | 7.26 | 7.15 | -0.12 | -1.65% | 7.10 | 7.48 | 253672 | 18353 | 6.80% |
| 2025-05-21 | 7.40 | 7.27 | -0.22 | -2.94% | 7.24 | 7.44 | 183605 | 13455 | 4.93% |
| 2025-05-20 | 7.27 | 7.49 | 0.22 | 3.03% | 7.18 | 7.55 | 267595 | 19755 | 7.18% |
| 2025-05-19 | 7.25 | 7.27 | 0.07 | 0.97% | 7.06 | 7.28 | 152294 | 10930 | 4.09% |
| 2025-05-16 | 7.00 | 7.20 | 0.18 | 2.56% | 6.90 | 7.31 | 225390 | 16159 | 6.05% |
| 2025-05-15 | 7.18 | 7.02 | -0.21 | -2.90% | 7.01 | 7.23 | 220204 | 15589 | 5.91% |
| 2025-05-14 | 7.19 | 7.23 | 0.05 | 0.70% | 7.19 | 7.54 | 366396 | 26904 | 9.83% |
| 2025-05-13 | 7.26 | 7.18 | -0.01 | -0.14% | 7.16 | 7.39 | 178537 | 12972 | 4.79% |
| 2025-05-12 | 7.24 | 7.19 | 0.04 | 0.56% | 7.11 | 7.29 | 134332 | 9656 | 3.60% |
| 2025-05-09 | 7.34 | 7.15 | -0.17 | -2.32% | 7.10 | 7.35 | 152108 | 10926 | 4.08% |
| 2025-05-08 | 7.20 | 7.32 | 0.11 | 1.53% | 7.14 | 7.46 | 222855 | 16354 | 5.98% |
| 2025-05-07 | 7.33 | 7.21 | -0.11 | -1.50% | 7.10 | 7.36 | 231948 | 16750 | 6.22% |
| 2025-05-06 | 6.93 | 7.32 | 0.47 | 6.86% | 6.90 | 7.32 | 278888 | 19929 | 7.48% |
| 2025-04-30 | 7.02 | 6.85 | -0.11 | -1.58% | 6.78 | 7.10 | 235079 | 16131 | 6.31% |
| 2025-04-29 | 6.43 | 6.96 | 0.47 | 7.24% | 6.43 | 7.02 | 370363 | 25300 | 9.94% |
| 2025-04-28 | 6.55 | 6.49 | -0.12 | -1.82% | 6.33 | 6.63 | 130486 | 8486 | 3.50% |
| 2025-04-25 | 6.65 | 6.61 | -0.02 | -0.30% | 6.58 | 6.74 | 145295 | 9668 | 3.90% |
| 2025-04-24 | 6.78 | 6.63 | -0.15 | -2.21% | 6.54 | 6.78 | 214374 | 14228 | 5.75% |