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 | 7.97 | 7.95 | -0.03 | -0.38% | 7.92 | 8.01 | 1114413 | 88751 | 0.93% |
| 2025-07-31 | 8.28 | 7.98 | -0.34 | -4.09% | 7.95 | 8.31 | 2869598 | 231328 | 2.40% |
| 2025-07-30 | 8.40 | 8.32 | -0.10 | -1.19% | 8.31 | 8.52 | 1650388 | 138821 | 1.38% |
| 2025-07-29 | 8.48 | 8.42 | -0.07 | -0.82% | 8.37 | 8.51 | 1336830 | 112516 | 1.12% |
| 2025-07-28 | 8.38 | 8.49 | 0.11 | 1.31% | 8.25 | 8.55 | 1896972 | 160089 | 1.58% |
| 2025-07-25 | 8.33 | 8.38 | 0.04 | 0.48% | 8.30 | 8.47 | 1802133 | 151315 | 1.51% |
| 2025-07-24 | 8.18 | 8.34 | 0.14 | 1.71% | 8.18 | 8.38 | 2160834 | 179771 | 1.81% |
| 2025-07-23 | 8.20 | 8.20 | 0.00 | 0.00% | 8.17 | 8.35 | 1965463 | 162251 | 1.64% |
| 2025-07-22 | 8.06 | 8.20 | 0.15 | 1.86% | 7.99 | 8.22 | 2019345 | 163837 | 1.69% |
| 2025-07-21 | 8.02 | 8.05 | 0.03 | 0.37% | 8.00 | 8.06 | 983050 | 78992 | 0.82% |
| 2025-07-18 | 8.00 | 8.02 | 0.03 | 0.38% | 7.98 | 8.02 | 747759 | 59813 | 0.62% |
| 2025-07-17 | 7.98 | 7.99 | 0.01 | 0.13% | 7.95 | 8.01 | 662628 | 52838 | 0.55% |
| 2025-07-16 | 7.99 | 7.98 | -0.03 | -0.37% | 7.95 | 8.04 | 918554 | 73382 | 0.77% |
| 2025-07-15 | 8.11 | 8.01 | -0.13 | -1.60% | 7.95 | 8.13 | 1726670 | 138351 | 1.44% |
| 2025-07-14 | 8.25 | 8.14 | -0.12 | -1.45% | 8.13 | 8.30 | 1409269 | 115218 | 1.18% |
| 2025-07-11 | 8.34 | 8.26 | -0.08 | -0.96% | 8.26 | 8.38 | 1441206 | 119987 | 1.20% |
| 2025-07-10 | 8.15 | 8.34 | 0.19 | 2.33% | 8.14 | 8.43 | 2259256 | 187329 | 1.89% |
| 2025-07-09 | 8.21 | 8.15 | -0.07 | -0.85% | 8.14 | 8.26 | 1298538 | 106361 | 1.08% |
| 2025-07-08 | 8.15 | 8.22 | 0.06 | 0.74% | 8.12 | 8.23 | 948738 | 77694 | 0.79% |
| 2025-07-07 | 8.05 | 8.16 | 0.09 | 1.12% | 8.04 | 8.20 | 1184212 | 96650 | 0.99% |
| 2025-07-04 | 8.10 | 8.07 | -0.04 | -0.49% | 8.06 | 8.13 | 836676 | 67680 | 0.70% |
| 2025-07-03 | 8.09 | 8.11 | 0.03 | 0.37% | 8.07 | 8.17 | 822634 | 66763 | 0.69% |
| 2025-07-02 | 8.03 | 8.08 | 0.06 | 0.75% | 8.00 | 8.10 | 826136 | 66418 | 0.69% |
| 2025-07-01 | 8.11 | 8.02 | -0.08 | -0.99% | 7.99 | 8.12 | 914308 | 73397 | 0.76% |
| 2025-06-30 | 8.06 | 8.10 | 0.05 | 0.62% | 8.03 | 8.17 | 629534 | 51008 | 0.53% |
| 2025-06-27 | 8.04 | 8.05 | 0.01 | 0.12% | 8.03 | 8.20 | 951976 | 77178 | 0.80% |
| 2025-06-26 | 8.05 | 8.04 | -0.01 | -0.12% | 8.02 | 8.07 | 666680 | 53641 | 0.56% |
| 2025-06-25 | 7.96 | 8.05 | 0.08 | 1.00% | 7.92 | 8.06 | 792525 | 63341 | 0.66% |
| 2025-06-24 | 7.90 | 7.97 | 0.09 | 1.14% | 7.87 | 7.97 | 697219 | 55383 | 0.58% |
| 2025-06-23 | 7.83 | 7.88 | -0.01 | -0.13% | 7.78 | 7.90 | 512218 | 40218 | 0.43% |
| 2025-06-20 | 7.88 | 7.89 | 0.01 | 0.13% | 7.82 | 7.92 | 583693 | 45937 | 0.49% |
| 2025-06-19 | 8.00 | 7.88 | -0.13 | -1.62% | 7.80 | 8.01 | 914962 | 72273 | 0.76% |
| 2025-06-18 | 8.12 | 8.01 | -0.11 | -1.35% | 7.98 | 8.13 | 947166 | 75998 | 0.79% |
| 2025-06-17 | 8.21 | 8.12 | -0.12 | -1.46% | 8.11 | 8.22 | 708540 | 57803 | 0.59% |
| 2025-06-16 | 8.10 | 8.24 | 0.18 | 2.23% | 8.08 | 8.28 | 1312419 | 107757 | 1.10% |
| 2025-06-13 | 8.12 | 8.06 | -0.08 | -0.98% | 8.05 | 8.13 | 749946 | 60624 | 0.63% |
| 2025-06-12 | 8.16 | 8.14 | -0.02 | -0.25% | 8.11 | 8.17 | 499356 | 40585 | 0.42% |
| 2025-06-11 | 8.12 | 8.16 | 0.04 | 0.49% | 8.10 | 8.18 | 554670 | 45240 | 0.46% |
| 2025-06-10 | 8.16 | 8.12 | -0.04 | -0.49% | 8.07 | 8.24 | 754732 | 61541 | 0.63% |
| 2025-06-09 | 8.17 | 8.16 | 0.00 | 0.00% | 8.13 | 8.18 | 594009 | 48438 | 0.50% |
| 2025-06-06 | 8.19 | 8.16 | -0.03 | -0.37% | 8.13 | 8.21 | 482755 | 39404 | 0.40% |
| 2025-06-05 | 8.18 | 8.19 | 0.02 | 0.24% | 8.16 | 8.25 | 635755 | 52151 | 0.53% |
| 2025-06-04 | 8.11 | 8.17 | 0.06 | 0.74% | 8.10 | 8.18 | 532558 | 43357 | 0.44% |
| 2025-06-03 | 8.07 | 8.11 | -0.02 | -0.25% | 8.05 | 8.13 | 477520 | 38698 | 0.40% |
| 2025-05-30 | 8.11 | 8.13 | 0.02 | 0.25% | 8.08 | 8.14 | 528735 | 42905 | 0.44% |
| 2025-05-29 | 8.09 | 8.11 | 0.03 | 0.37% | 8.06 | 8.14 | 551531 | 44736 | 0.46% |
| 2025-05-28 | 8.12 | 8.08 | -0.02 | -0.25% | 8.07 | 8.13 | 283363 | 22937 | 0.24% |
| 2025-05-27 | 8.07 | 8.10 | 0.03 | 0.37% | 8.06 | 8.14 | 410075 | 33244 | 0.34% |
| 2025-05-26 | 8.07 | 8.07 | -0.02 | -0.25% | 8.02 | 8.12 | 551791 | 44527 | 0.46% |
| 2025-05-23 | 8.16 | 8.09 | -0.08 | -0.98% | 8.09 | 8.22 | 632551 | 51579 | 0.53% |
| 2025-05-22 | 8.21 | 8.17 | -0.05 | -0.61% | 8.15 | 8.22 | 654224 | 53526 | 0.55% |
| 2025-05-21 | 8.26 | 8.22 | -0.04 | -0.48% | 8.20 | 8.27 | 652931 | 53675 | 0.55% |
| 2025-05-20 | 8.28 | 8.26 | -0.02 | -0.24% | 8.24 | 8.29 | 479515 | 39616 | 0.40% |
| 2025-05-19 | 8.26 | 8.28 | 0.01 | 0.12% | 8.21 | 8.32 | 648898 | 53690 | 0.54% |
| 2025-05-16 | 8.26 | 8.27 | 0.02 | 0.24% | 8.19 | 8.29 | 746578 | 61382 | 0.62% |
| 2025-05-15 | 8.31 | 8.25 | -0.10 | -1.20% | 8.24 | 8.38 | 711949 | 59023 | 0.59% |
| 2025-05-14 | 8.29 | 8.35 | 0.05 | 0.60% | 8.22 | 8.42 | 1013443 | 84137 | 0.85% |
| 2025-05-13 | 8.33 | 8.30 | 0.00 | 0.00% | 8.28 | 8.36 | 617246 | 51285 | 0.52% |
| 2025-05-12 | 8.27 | 8.30 | 0.05 | 0.61% | 8.24 | 8.31 | 798537 | 66066 | 0.67% |
| 2025-05-09 | 8.45 | 8.25 | -0.19 | -2.25% | 8.22 | 8.46 | 1167040 | 96842 | 0.97% |
| 2025-05-08 | 8.44 | 8.44 | -0.06 | -0.71% | 8.43 | 8.49 | 748455 | 63257 | 0.63% |
| 2025-05-07 | 8.65 | 8.50 | 0.15 | 1.80% | 8.43 | 8.71 | 1600770 | 136468 | 1.34% |
| 2025-05-06 | 8.38 | 8.35 | -0.02 | -0.24% | 8.34 | 8.41 | 1084298 | 90637 | 0.91% |
| 2025-04-30 | 8.31 | 8.37 | 0.04 | 0.48% | 8.29 | 8.50 | 869909 | 73136 | 0.73% |
| 2025-04-29 | 8.35 | 8.33 | 0.02 | 0.24% | 8.31 | 8.41 | 630725 | 52607 | 0.53% |
| 2025-04-28 | 8.61 | 8.31 | -0.45 | -5.14% | 8.28 | 8.65 | 1878450 | 157575 | 1.57% |
| 2025-04-25 | 8.88 | 8.76 | -0.10 | -1.13% | 8.68 | 9.14 | 1943375 | 172837 | 1.62% |
| 2025-04-24 | 8.83 | 8.86 | 0.02 | 0.23% | 8.75 | 8.98 | 822572 | 72931 | 0.69% |