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 | 8.63 | 8.61 | -0.03 | -0.35% | 8.58 | 8.68 | 97994 | 8446 | 0.67% |
| 2025-07-31 | 8.76 | 8.64 | -0.14 | -1.59% | 8.59 | 8.78 | 118463 | 10276 | 0.81% |
| 2025-07-30 | 8.82 | 8.78 | -0.04 | -0.45% | 8.71 | 8.86 | 108953 | 9588 | 0.75% |
| 2025-07-29 | 8.83 | 8.82 | -0.04 | -0.45% | 8.70 | 8.86 | 142248 | 12459 | 0.98% |
| 2025-07-28 | 8.94 | 8.86 | -0.09 | -1.01% | 8.81 | 8.95 | 122320 | 10849 | 0.84% |
| 2025-07-25 | 9.00 | 8.95 | -0.08 | -0.89% | 8.91 | 9.06 | 154975 | 13940 | 1.07% |
| 2025-07-24 | 9.08 | 9.03 | 0.13 | 1.46% | 8.91 | 9.15 | 242751 | 21926 | 1.67% |
| 2025-07-23 | 9.10 | 8.90 | -0.16 | -1.77% | 8.86 | 9.18 | 304356 | 27251 | 2.09% |
| 2025-07-22 | 8.69 | 9.06 | 0.42 | 4.86% | 8.62 | 9.45 | 519895 | 46824 | 3.58% |
| 2025-07-21 | 8.40 | 8.64 | 0.25 | 2.98% | 8.40 | 8.78 | 243146 | 20941 | 1.67% |
| 2025-07-18 | 8.42 | 8.39 | -0.02 | -0.24% | 8.36 | 8.45 | 68252 | 5725 | 0.47% |
| 2025-07-17 | 8.43 | 8.41 | -0.03 | -0.36% | 8.37 | 8.50 | 86652 | 7293 | 0.60% |
| 2025-07-16 | 8.36 | 8.44 | 0.09 | 1.08% | 8.33 | 8.52 | 109855 | 9262 | 0.76% |
| 2025-07-15 | 8.40 | 8.35 | -0.06 | -0.71% | 8.32 | 8.52 | 122873 | 10323 | 0.85% |
| 2025-07-14 | 8.40 | 8.41 | 0.03 | 0.36% | 8.37 | 8.44 | 96687 | 8128 | 0.67% |
| 2025-07-11 | 8.34 | 8.38 | 0.04 | 0.48% | 8.29 | 8.43 | 133842 | 11198 | 0.92% |
| 2025-07-10 | 8.30 | 8.34 | 0.04 | 0.48% | 8.26 | 8.35 | 85570 | 7110 | 0.59% |
| 2025-07-09 | 8.36 | 8.30 | -0.10 | -1.19% | 8.27 | 8.41 | 102480 | 8539 | 0.70% |
| 2025-07-08 | 8.29 | 8.40 | 0.11 | 1.33% | 8.27 | 8.41 | 121728 | 10170 | 0.84% |
| 2025-07-07 | 8.26 | 8.29 | 0.03 | 0.36% | 8.21 | 8.32 | 93062 | 7698 | 0.64% |
| 2025-07-04 | 8.30 | 8.26 | -0.07 | -0.84% | 8.25 | 8.38 | 104770 | 8695 | 0.72% |
| 2025-07-03 | 8.23 | 8.33 | 0.10 | 1.22% | 8.20 | 8.38 | 158803 | 13184 | 1.09% |
| 2025-07-02 | 8.17 | 8.23 | 0.07 | 0.86% | 8.13 | 8.23 | 129524 | 10605 | 0.89% |
| 2025-07-01 | 8.14 | 8.16 | 0.03 | 0.37% | 8.12 | 8.20 | 108167 | 8824 | 0.74% |
| 2025-06-30 | 8.11 | 8.13 | 0.03 | 0.37% | 8.09 | 8.14 | 96455 | 7825 | 0.66% |
| 2025-06-27 | 8.14 | 8.10 | -0.01 | -0.12% | 8.08 | 8.16 | 98950 | 8037 | 0.68% |
| 2025-06-26 | 8.17 | 8.11 | -0.05 | -0.61% | 8.11 | 8.18 | 82020 | 6675 | 0.56% |
| 2025-06-25 | 8.13 | 8.16 | 0.03 | 0.37% | 8.11 | 8.19 | 116640 | 9503 | 0.80% |
| 2025-06-24 | 8.00 | 8.13 | 0.12 | 1.50% | 8.00 | 8.15 | 136672 | 11079 | 0.94% |
| 2025-06-23 | 8.02 | 8.01 | -0.06 | -0.74% | 7.90 | 8.04 | 134760 | 10728 | 0.93% |
| 2025-06-20 | 8.03 | 8.07 | 0.07 | 0.88% | 7.98 | 8.11 | 75939 | 6101 | 0.52% |
| 2025-06-19 | 8.03 | 8.00 | -0.03 | -0.37% | 7.96 | 8.03 | 87126 | 6967 | 0.60% |
| 2025-06-18 | 8.04 | 8.03 | -0.04 | -0.50% | 8.00 | 8.10 | 52230 | 4192 | 0.36% |
| 2025-06-17 | 8.03 | 8.07 | 0.07 | 0.88% | 7.99 | 8.07 | 58852 | 4731 | 0.40% |
| 2025-06-16 | 8.01 | 8.00 | -0.03 | -0.37% | 7.97 | 8.06 | 123404 | 9884 | 0.85% |
| 2025-06-13 | 8.22 | 8.03 | -0.16 | -1.95% | 8.03 | 8.22 | 134349 | 10882 | 0.92% |
| 2025-06-12 | 8.19 | 8.19 | -0.03 | -0.36% | 8.14 | 8.25 | 93908 | 7692 | 0.65% |
| 2025-06-11 | 8.20 | 8.22 | 0.02 | 0.24% | 8.17 | 8.29 | 138065 | 11387 | 0.95% |
| 2025-06-10 | 8.43 | 8.48 | 0.05 | 0.59% | 8.35 | 8.48 | 115458 | 9730 | 0.79% |
| 2025-06-09 | 8.39 | 8.43 | 0.07 | 0.84% | 8.36 | 8.44 | 69881 | 5872 | 0.48% |
| 2025-06-06 | 8.38 | 8.36 | -0.03 | -0.36% | 8.33 | 8.40 | 65089 | 5440 | 0.45% |
| 2025-06-05 | 8.39 | 8.39 | -0.01 | -0.12% | 8.36 | 8.41 | 54653 | 4581 | 0.38% |
| 2025-06-04 | 8.36 | 8.40 | 0.05 | 0.60% | 8.35 | 8.43 | 79466 | 6666 | 0.55% |
| 2025-06-03 | 8.33 | 8.35 | -0.02 | -0.24% | 8.28 | 8.36 | 94597 | 7869 | 0.65% |
| 2025-05-30 | 8.51 | 8.37 | -0.19 | -2.22% | 8.35 | 8.55 | 139614 | 11746 | 0.96% |
| 2025-05-29 | 8.30 | 8.56 | 0.28 | 3.38% | 8.29 | 8.56 | 185722 | 15747 | 1.28% |
| 2025-05-28 | 8.25 | 8.28 | 0.05 | 0.61% | 8.25 | 8.38 | 81483 | 6773 | 0.56% |
| 2025-05-27 | 8.22 | 8.23 | -0.01 | -0.12% | 8.18 | 8.30 | 79884 | 6571 | 0.55% |
| 2025-05-26 | 8.35 | 8.24 | -0.13 | -1.55% | 8.21 | 8.38 | 108891 | 9023 | 0.75% |
| 2025-05-23 | 8.40 | 8.37 | -0.08 | -0.95% | 8.37 | 8.62 | 100966 | 8562 | 0.69% |
| 2025-05-22 | 8.53 | 8.45 | -0.12 | -1.40% | 8.44 | 8.56 | 55713 | 4726 | 0.38% |
| 2025-05-21 | 8.51 | 8.57 | 0.05 | 0.59% | 8.50 | 8.58 | 63599 | 5435 | 0.44% |
| 2025-05-20 | 8.45 | 8.52 | 0.06 | 0.71% | 8.42 | 8.54 | 62990 | 5351 | 0.43% |
| 2025-05-19 | 8.45 | 8.46 | 0.02 | 0.24% | 8.37 | 8.47 | 66079 | 5563 | 0.45% |
| 2025-05-16 | 8.48 | 8.44 | -0.05 | -0.59% | 8.43 | 8.52 | 75978 | 6437 | 0.52% |
| 2025-05-15 | 8.63 | 8.49 | -0.14 | -1.62% | 8.47 | 8.69 | 117722 | 10069 | 0.81% |
| 2025-05-14 | 8.53 | 8.63 | 0.12 | 1.41% | 8.44 | 8.71 | 150400 | 12930 | 1.03% |
| 2025-05-13 | 8.56 | 8.51 | -0.01 | -0.12% | 8.48 | 8.62 | 88377 | 7540 | 0.61% |
| 2025-05-12 | 8.39 | 8.52 | 0.22 | 2.65% | 8.36 | 8.54 | 108784 | 9220 | 0.75% |
| 2025-05-09 | 8.38 | 8.30 | -0.06 | -0.72% | 8.28 | 8.40 | 59464 | 4945 | 0.41% |
| 2025-05-08 | 8.25 | 8.36 | 0.07 | 0.84% | 8.25 | 8.37 | 74498 | 6209 | 0.51% |
| 2025-05-07 | 8.37 | 8.29 | -0.01 | -0.12% | 8.25 | 8.48 | 105069 | 8765 | 0.72% |
| 2025-05-06 | 8.20 | 8.30 | 0.18 | 2.22% | 8.18 | 8.30 | 91115 | 7503 | 0.63% |
| 2025-04-30 | 8.16 | 8.12 | -0.02 | -0.25% | 8.12 | 8.22 | 89587 | 7313 | 0.62% |
| 2025-04-29 | 8.09 | 8.14 | 0.07 | 0.87% | 7.95 | 8.18 | 95290 | 7730 | 0.66% |
| 2025-04-28 | 8.50 | 8.07 | -0.54 | -6.27% | 8.05 | 8.55 | 304285 | 24787 | 2.09% |
| 2025-04-25 | 8.53 | 8.61 | 0.10 | 1.18% | 8.53 | 8.67 | 114159 | 9846 | 0.79% |
| 2025-04-24 | 8.58 | 8.51 | -0.09 | -1.05% | 8.50 | 8.61 | 90858 | 7765 | 0.63% |