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 | 8.21 | 8.27 | -0.04 | -0.48% | 8.21 | 8.34 | 192447 | 15934 | 0.29% |
| 2025-07-31 | 8.40 | 8.31 | -0.09 | -1.07% | 8.26 | 8.41 | 270992 | 22476 | 0.40% |
| 2025-07-30 | 8.37 | 8.40 | 0.00 | 0.00% | 8.30 | 8.45 | 315928 | 26466 | 0.47% |
| 2025-07-29 | 8.35 | 8.40 | 0.02 | 0.24% | 8.32 | 8.43 | 274966 | 23011 | 0.41% |
| 2025-07-28 | 8.57 | 8.38 | -0.19 | -2.22% | 8.31 | 8.57 | 540026 | 45313 | 0.80% |
| 2025-07-25 | 8.76 | 8.57 | -0.23 | -2.61% | 8.56 | 8.76 | 488385 | 42016 | 0.73% |
| 2025-07-24 | 8.80 | 8.80 | -0.18 | -2.00% | 8.64 | 8.85 | 612120 | 53566 | 0.91% |
| 2025-07-23 | 9.20 | 8.98 | 0.18 | 2.05% | 8.84 | 9.23 | 1019589 | 92391 | 1.52% |
| 2025-07-22 | 9.09 | 8.80 | -0.15 | -1.68% | 8.62 | 9.09 | 943097 | 82525 | 1.40% |
| 2025-07-21 | 8.72 | 8.95 | 0.42 | 4.92% | 8.66 | 8.98 | 872813 | 76980 | 1.30% |
| 2025-07-18 | 8.61 | 8.53 | -0.08 | -0.93% | 8.51 | 8.65 | 187229 | 16011 | 0.28% |
| 2025-07-17 | 8.56 | 8.61 | 0.05 | 0.58% | 8.56 | 8.70 | 249848 | 21576 | 0.37% |
| 2025-07-16 | 8.59 | 8.56 | -0.03 | -0.35% | 8.53 | 8.67 | 177845 | 15257 | 0.26% |
| 2025-07-15 | 8.54 | 8.59 | 0.02 | 0.23% | 8.54 | 8.69 | 222444 | 19147 | 0.33% |
| 2025-07-14 | 8.61 | 8.57 | -0.03 | -0.35% | 8.52 | 8.73 | 354426 | 30462 | 0.53% |
| 2025-07-11 | 8.67 | 8.60 | -0.07 | -0.81% | 8.60 | 8.73 | 387120 | 33479 | 0.58% |
| 2025-07-10 | 9.45 | 9.05 | -0.43 | -4.54% | 8.98 | 9.50 | 611635 | 55821 | 0.91% |
| 2025-07-09 | 9.55 | 9.48 | -0.07 | -0.73% | 9.46 | 9.62 | 142709 | 13576 | 0.21% |
| 2025-07-08 | 9.74 | 9.55 | -0.15 | -1.55% | 9.54 | 9.79 | 200327 | 19291 | 0.30% |
| 2025-07-07 | 9.46 | 9.70 | 0.24 | 2.54% | 9.39 | 9.75 | 223812 | 21563 | 0.33% |
| 2025-07-04 | 9.40 | 9.46 | 0.06 | 0.64% | 9.34 | 9.50 | 175412 | 16544 | 0.26% |
| 2025-07-03 | 9.37 | 9.40 | 0.10 | 1.08% | 9.30 | 9.46 | 256875 | 24073 | 0.38% |
| 2025-07-02 | 9.91 | 9.30 | -0.59 | -5.97% | 9.26 | 9.91 | 419892 | 39890 | 0.63% |
| 2025-07-01 | 9.91 | 9.89 | -0.01 | -0.10% | 9.61 | 9.92 | 265365 | 25986 | 0.40% |
| 2025-06-30 | 10.01 | 9.90 | -0.06 | -0.60% | 9.90 | 10.13 | 161099 | 16089 | 0.24% |
| 2025-06-27 | 10.06 | 9.96 | -0.11 | -1.09% | 9.83 | 10.13 | 250338 | 24920 | 0.37% |
| 2025-06-26 | 10.07 | 10.07 | 0.02 | 0.20% | 9.96 | 10.16 | 124865 | 12559 | 0.19% |
| 2025-06-25 | 9.90 | 10.05 | 0.16 | 1.62% | 9.86 | 10.08 | 154773 | 15494 | 0.23% |
| 2025-06-24 | 9.90 | 9.89 | 0.02 | 0.20% | 9.83 | 9.93 | 108817 | 10749 | 0.16% |
| 2025-06-23 | 9.79 | 9.87 | 0.09 | 0.92% | 9.69 | 9.92 | 129689 | 12734 | 0.19% |
| 2025-06-20 | 9.84 | 9.78 | -0.06 | -0.61% | 9.73 | 9.85 | 144363 | 14140 | 0.22% |
| 2025-06-19 | 9.90 | 9.84 | -0.04 | -0.40% | 9.76 | 9.90 | 110712 | 10873 | 0.17% |
| 2025-06-18 | 9.74 | 9.88 | 0.14 | 1.44% | 9.72 | 9.90 | 142509 | 13989 | 0.21% |
| 2025-06-17 | 9.74 | 9.74 | 0.04 | 0.41% | 9.69 | 9.80 | 89043 | 8666 | 0.13% |
| 2025-06-16 | 9.62 | 9.70 | 0.09 | 0.94% | 9.59 | 9.74 | 132882 | 12853 | 0.20% |
| 2025-06-13 | 9.49 | 9.61 | 0.18 | 1.91% | 9.42 | 9.67 | 215851 | 20734 | 0.32% |
| 2025-06-12 | 9.42 | 9.43 | 0.03 | 0.32% | 9.36 | 9.48 | 124610 | 11740 | 0.19% |
| 2025-06-11 | 9.40 | 9.40 | -0.07 | -0.74% | 9.40 | 9.49 | 112540 | 10608 | 0.17% |
| 2025-06-10 | 9.44 | 9.47 | 0.08 | 0.85% | 9.28 | 9.52 | 141244 | 13307 | 0.21% |
| 2025-06-09 | 9.52 | 9.39 | -0.14 | -1.47% | 9.33 | 9.55 | 225713 | 21218 | 0.34% |
| 2025-06-06 | 9.41 | 9.53 | 0.11 | 1.17% | 9.35 | 9.65 | 175775 | 16699 | 0.26% |
| 2025-06-05 | 9.33 | 9.42 | 0.09 | 0.96% | 9.29 | 9.45 | 141910 | 13308 | 0.21% |
| 2025-06-04 | 9.26 | 9.33 | 0.03 | 0.32% | 9.24 | 9.38 | 100651 | 9354 | 0.15% |
| 2025-06-03 | 9.31 | 9.30 | 0.04 | 0.43% | 9.15 | 9.44 | 254171 | 23616 | 0.38% |
| 2025-05-30 | 9.20 | 9.26 | 0.00 | 0.00% | 9.20 | 9.45 | 148908 | 13883 | 0.22% |
| 2025-05-29 | 9.34 | 9.26 | -0.07 | -0.75% | 9.20 | 9.38 | 135471 | 12555 | 0.20% |
| 2025-05-28 | 9.28 | 9.33 | 0.07 | 0.76% | 9.23 | 9.35 | 95691 | 8888 | 0.14% |
| 2025-05-27 | 9.29 | 9.26 | 0.00 | 0.00% | 9.17 | 9.32 | 125137 | 11573 | 0.19% |
| 2025-05-26 | 9.25 | 9.26 | 0.02 | 0.22% | 9.15 | 9.29 | 129287 | 11943 | 0.19% |
| 2025-05-23 | 9.33 | 9.24 | -0.06 | -0.65% | 9.23 | 9.35 | 136614 | 12674 | 0.20% |
| 2025-05-22 | 9.30 | 9.30 | -0.02 | -0.21% | 9.27 | 9.34 | 92215 | 8574 | 0.14% |
| 2025-05-21 | 9.26 | 9.32 | 0.07 | 0.76% | 9.20 | 9.35 | 153171 | 14227 | 0.23% |
| 2025-05-20 | 9.25 | 9.25 | 0.05 | 0.54% | 9.23 | 9.35 | 141484 | 13132 | 0.21% |
| 2025-05-19 | 9.31 | 9.20 | -0.11 | -1.18% | 9.09 | 9.33 | 187121 | 17267 | 0.28% |
| 2025-05-16 | 9.28 | 9.31 | 0.02 | 0.22% | 9.20 | 9.33 | 124331 | 11536 | 0.19% |
| 2025-05-15 | 9.26 | 9.29 | 0.02 | 0.22% | 9.25 | 9.32 | 121006 | 11235 | 0.18% |
| 2025-05-14 | 9.26 | 9.27 | 0.00 | 0.00% | 9.16 | 9.30 | 153226 | 14181 | 0.23% |
| 2025-05-13 | 9.24 | 9.27 | 0.04 | 0.43% | 9.15 | 9.56 | 333503 | 31211 | 0.50% |
| 2025-05-12 | 9.29 | 9.23 | -0.05 | -0.54% | 9.09 | 9.30 | 186947 | 17217 | 0.28% |
| 2025-05-09 | 9.05 | 9.28 | 0.23 | 2.54% | 9.02 | 9.32 | 227011 | 20886 | 0.34% |
| 2025-05-08 | 9.00 | 9.05 | 0.01 | 0.11% | 8.90 | 9.10 | 161432 | 14595 | 0.24% |
| 2025-05-07 | 8.98 | 9.04 | 0.13 | 1.46% | 8.82 | 9.04 | 231408 | 20615 | 0.35% |
| 2025-05-06 | 8.62 | 8.91 | 0.22 | 2.53% | 8.58 | 9.00 | 324654 | 28748 | 0.48% |
| 2025-04-30 | 8.81 | 8.69 | -0.22 | -2.47% | 8.50 | 8.89 | 447911 | 38786 | 0.67% |
| 2025-04-29 | 8.78 | 8.91 | 0.08 | 0.91% | 8.78 | 8.93 | 181672 | 16086 | 0.27% |
| 2025-04-28 | 8.82 | 8.83 | -0.03 | -0.34% | 8.61 | 8.89 | 211697 | 18642 | 0.32% |
| 2025-04-25 | 8.90 | 8.86 | 0.01 | 0.11% | 8.72 | 8.92 | 193785 | 17075 | 0.29% |
| 2025-04-24 | 8.54 | 8.85 | 0.35 | 4.12% | 8.45 | 8.90 | 465484 | 40722 | 0.69% |