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 | 8.65 | 8.81 | 0.16 | 1.85% | 8.60 | 8.93 | 161028 | 14126 | 4.45% |
| 2025-07-31 | 8.74 | 8.65 | -0.12 | -1.37% | 8.57 | 8.96 | 185485 | 16286 | 5.12% |
| 2025-07-30 | 8.80 | 8.77 | -0.05 | -0.57% | 8.60 | 8.84 | 128283 | 11203 | 3.54% |
| 2025-07-29 | 8.81 | 8.82 | -0.05 | -0.56% | 8.66 | 8.82 | 132655 | 11607 | 3.66% |
| 2025-07-28 | 8.62 | 8.87 | 0.26 | 3.02% | 8.56 | 8.88 | 192695 | 16899 | 5.32% |
| 2025-07-25 | 8.69 | 8.61 | -0.12 | -1.37% | 8.58 | 8.82 | 163016 | 14131 | 4.50% |
| 2025-07-24 | 8.26 | 8.73 | 0.47 | 5.69% | 8.20 | 8.79 | 296037 | 25441 | 8.17% |
| 2025-07-23 | 8.53 | 8.26 | -0.32 | -3.73% | 8.26 | 8.55 | 169332 | 14183 | 4.68% |
| 2025-07-22 | 8.45 | 8.58 | 0.12 | 1.42% | 8.28 | 8.69 | 232225 | 19729 | 6.41% |
| 2025-07-21 | 8.37 | 8.46 | 0.06 | 0.71% | 8.37 | 8.53 | 111505 | 9440 | 3.08% |
| 2025-07-18 | 8.44 | 8.40 | -0.04 | -0.47% | 8.33 | 8.48 | 87132 | 7313 | 2.41% |
| 2025-07-17 | 8.32 | 8.44 | 0.11 | 1.32% | 8.30 | 8.49 | 101199 | 8493 | 2.79% |
| 2025-07-16 | 8.29 | 8.33 | 0.05 | 0.60% | 8.24 | 8.35 | 78254 | 6502 | 2.16% |
| 2025-07-15 | 8.43 | 8.28 | -0.15 | -1.78% | 8.14 | 8.44 | 150927 | 12446 | 4.17% |
| 2025-07-14 | 8.46 | 8.43 | -0.06 | -0.71% | 8.39 | 8.52 | 112137 | 9455 | 3.10% |
| 2025-07-11 | 8.55 | 8.49 | -0.14 | -1.62% | 8.41 | 8.60 | 160802 | 13644 | 4.44% |
| 2025-07-10 | 8.69 | 8.63 | -0.13 | -1.48% | 8.48 | 8.73 | 208276 | 17877 | 5.75% |
| 2025-07-09 | 8.81 | 8.76 | 0.04 | 0.46% | 8.73 | 9.08 | 251768 | 22321 | 6.95% |
| 2025-07-08 | 8.58 | 8.72 | 0.20 | 2.35% | 8.52 | 8.86 | 202414 | 17626 | 5.59% |
| 2025-07-07 | 8.46 | 8.52 | -0.12 | -1.39% | 8.31 | 8.65 | 221017 | 18780 | 6.10% |
| 2025-07-04 | 8.79 | 8.64 | -0.12 | -1.37% | 8.64 | 9.16 | 342178 | 30514 | 9.45% |
| 2025-07-03 | 8.69 | 8.76 | 0.00 | 0.00% | 8.60 | 8.98 | 265079 | 23284 | 7.32% |
| 2025-07-02 | 9.06 | 8.76 | -0.09 | -1.02% | 8.64 | 9.25 | 454288 | 40711 | 12.54% |
| 2025-07-01 | 8.63 | 8.85 | 0.12 | 1.37% | 8.61 | 8.98 | 350937 | 30770 | 9.69% |
| 2025-06-30 | 8.55 | 8.73 | 0.07 | 0.81% | 8.42 | 8.89 | 400755 | 34506 | 11.06% |
| 2025-06-27 | 8.06 | 8.66 | 0.64 | 7.98% | 8.02 | 8.77 | 479076 | 40099 | 13.23% |
| 2025-06-26 | 8.21 | 8.02 | -0.21 | -2.55% | 8.02 | 8.29 | 277011 | 22530 | 7.65% |
| 2025-06-25 | 8.28 | 8.23 | -0.18 | -2.14% | 8.12 | 8.32 | 304852 | 24995 | 8.42% |
| 2025-06-24 | 8.11 | 8.41 | -0.26 | -3.00% | 8.09 | 8.51 | 460222 | 38080 | 12.71% |
| 2025-06-23 | 8.80 | 8.67 | 0.15 | 1.76% | 8.52 | 9.30 | 572678 | 50560 | 15.81% |
| 2025-06-20 | 8.09 | 8.52 | 0.32 | 3.90% | 8.01 | 8.90 | 427690 | 36411 | 11.81% |
| 2025-06-19 | 8.18 | 8.20 | -0.20 | -2.38% | 7.92 | 8.34 | 309112 | 25088 | 8.53% |
| 2025-06-18 | 8.25 | 8.40 | 0.11 | 1.33% | 8.03 | 8.56 | 414851 | 34364 | 11.45% |
| 2025-06-17 | 7.95 | 8.29 | 0.27 | 3.37% | 7.75 | 8.41 | 435056 | 35713 | 12.01% |
| 2025-06-16 | 7.87 | 8.02 | 0.18 | 2.30% | 7.80 | 8.27 | 428822 | 34417 | 11.84% |
| 2025-06-13 | 7.38 | 7.84 | 0.43 | 5.80% | 7.36 | 8.10 | 471599 | 36740 | 13.02% |
| 2025-06-12 | 7.38 | 7.41 | 0.03 | 0.41% | 7.32 | 7.42 | 60149 | 4430 | 1.66% |
| 2025-06-11 | 7.36 | 7.38 | -0.02 | -0.27% | 7.36 | 7.44 | 61319 | 4539 | 1.69% |
| 2025-06-10 | 7.43 | 7.40 | -0.04 | -0.54% | 7.26 | 7.50 | 93155 | 6880 | 2.57% |
| 2025-06-09 | 7.28 | 7.44 | 0.17 | 2.34% | 7.27 | 7.45 | 104304 | 7696 | 2.88% |
| 2025-06-06 | 7.32 | 7.27 | -0.05 | -0.68% | 7.23 | 7.32 | 59580 | 4329 | 1.64% |
| 2025-06-05 | 7.30 | 7.32 | 0.00 | 0.00% | 7.24 | 7.33 | 61767 | 4498 | 1.71% |
| 2025-06-04 | 7.23 | 7.32 | 0.08 | 1.10% | 7.22 | 7.34 | 80850 | 5893 | 2.23% |
| 2025-06-03 | 7.10 | 7.24 | 0.07 | 0.98% | 7.07 | 7.32 | 81307 | 5885 | 2.24% |
| 2025-05-30 | 7.27 | 7.17 | -0.09 | -1.24% | 7.12 | 7.47 | 122762 | 8934 | 3.39% |
| 2025-05-29 | 7.05 | 7.26 | 0.18 | 2.54% | 7.05 | 7.27 | 93277 | 6716 | 2.58% |
| 2025-05-28 | 7.13 | 7.08 | -0.05 | -0.70% | 7.05 | 7.21 | 66688 | 4738 | 1.84% |
| 2025-05-27 | 7.13 | 7.13 | 0.03 | 0.42% | 7.01 | 7.14 | 64469 | 4561 | 1.78% |
| 2025-05-26 | 7.08 | 7.10 | 0.12 | 1.72% | 6.96 | 7.13 | 69625 | 4927 | 1.92% |
| 2025-05-23 | 7.01 | 6.98 | -0.06 | -0.85% | 6.98 | 7.21 | 93949 | 6659 | 2.59% |
| 2025-05-22 | 7.18 | 7.04 | -0.15 | -2.09% | 7.01 | 7.25 | 79057 | 5613 | 2.18% |
| 2025-05-21 | 7.33 | 7.19 | -0.15 | -2.04% | 7.19 | 7.34 | 80972 | 5851 | 2.24% |
| 2025-05-20 | 7.17 | 7.34 | 0.11 | 1.52% | 7.17 | 7.35 | 100105 | 7277 | 2.76% |
| 2025-05-19 | 7.18 | 7.23 | 0.12 | 1.69% | 7.06 | 7.23 | 83467 | 5968 | 2.30% |
| 2025-05-16 | 7.13 | 7.11 | -0.02 | -0.28% | 7.10 | 7.19 | 66402 | 4745 | 1.83% |
| 2025-05-15 | 7.21 | 7.13 | -0.10 | -1.38% | 7.09 | 7.23 | 83387 | 5955 | 2.30% |
| 2025-05-14 | 7.27 | 7.23 | -0.04 | -0.55% | 7.16 | 7.32 | 86825 | 6271 | 2.40% |
| 2025-05-13 | 7.49 | 7.27 | -0.12 | -1.62% | 7.23 | 7.49 | 129314 | 9469 | 3.57% |
| 2025-05-12 | 7.26 | 7.39 | 0.10 | 1.37% | 7.23 | 7.46 | 148677 | 10967 | 4.10% |
| 2025-05-09 | 7.28 | 7.29 | 0.01 | 0.14% | 7.13 | 7.51 | 187867 | 13741 | 5.19% |
| 2025-05-08 | 7.07 | 7.28 | 0.14 | 1.96% | 7.06 | 7.30 | 100808 | 7301 | 2.78% |
| 2025-05-07 | 7.19 | 7.14 | 0.05 | 0.71% | 7.04 | 7.24 | 87624 | 6244 | 2.42% |
| 2025-05-06 | 6.82 | 7.09 | 0.32 | 4.73% | 6.81 | 7.09 | 104242 | 7295 | 2.88% |
| 2025-04-30 | 6.65 | 6.77 | 0.15 | 2.27% | 6.62 | 6.84 | 87152 | 5888 | 2.41% |
| 2025-04-29 | 6.64 | 6.62 | -0.02 | -0.30% | 6.59 | 6.73 | 92292 | 6145 | 2.55% |
| 2025-04-28 | 6.77 | 6.64 | -0.13 | -1.92% | 6.58 | 6.82 | 92036 | 6127 | 2.54% |
| 2025-04-25 | 6.86 | 6.77 | -0.12 | -1.74% | 6.75 | 6.91 | 93968 | 6411 | 2.59% |
| 2025-04-24 | 7.01 | 6.89 | -0.14 | -1.99% | 6.81 | 7.01 | 90266 | 6241 | 2.49% |