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 | 8.39 | 8.51 | 0.20 | 2.41% | 8.34 | 8.69 | 96627 | 8221 | 2.65% |
| 2025-07-31 | 8.40 | 8.31 | -0.13 | -1.54% | 8.27 | 8.45 | 47986 | 4006 | 1.31% |
| 2025-07-30 | 8.38 | 8.44 | 0.06 | 0.72% | 8.36 | 8.48 | 57684 | 4860 | 1.58% |
| 2025-07-29 | 8.46 | 8.38 | -0.11 | -1.30% | 8.31 | 8.51 | 61932 | 5189 | 1.70% |
| 2025-07-28 | 8.58 | 8.49 | -0.05 | -0.59% | 8.46 | 8.59 | 48178 | 4096 | 1.32% |
| 2025-07-25 | 8.45 | 8.54 | 0.02 | 0.23% | 8.45 | 8.63 | 71813 | 6138 | 1.97% |
| 2025-07-24 | 8.38 | 8.52 | 0.10 | 1.19% | 8.38 | 8.54 | 71864 | 6096 | 1.97% |
| 2025-07-23 | 8.50 | 8.42 | -0.10 | -1.17% | 8.40 | 8.59 | 63736 | 5419 | 1.74% |
| 2025-07-22 | 8.60 | 8.52 | -0.11 | -1.27% | 8.45 | 8.64 | 83955 | 7141 | 2.30% |
| 2025-07-21 | 8.72 | 8.63 | -0.10 | -1.15% | 8.60 | 8.82 | 100224 | 8701 | 2.74% |
| 2025-07-18 | 8.69 | 8.73 | 0.07 | 0.81% | 8.60 | 8.80 | 99175 | 8636 | 2.72% |
| 2025-07-17 | 8.59 | 8.66 | -0.02 | -0.23% | 8.56 | 8.82 | 110131 | 9553 | 3.02% |
| 2025-07-16 | 8.45 | 8.68 | 0.21 | 2.48% | 8.42 | 8.85 | 166097 | 14348 | 4.55% |
| 2025-07-15 | 8.45 | 8.47 | -0.08 | -0.94% | 8.25 | 8.49 | 108534 | 9091 | 2.97% |
| 2025-07-14 | 8.37 | 8.55 | 0.18 | 2.15% | 8.33 | 8.57 | 110154 | 9350 | 3.02% |
| 2025-07-11 | 8.47 | 8.37 | 0.06 | 0.72% | 8.28 | 8.47 | 107066 | 8957 | 2.93% |
| 2025-07-10 | 8.25 | 8.31 | 0.03 | 0.36% | 8.23 | 8.33 | 79630 | 6595 | 2.18% |
| 2025-07-09 | 8.36 | 8.28 | -0.14 | -1.66% | 8.28 | 8.47 | 134108 | 11209 | 3.67% |
| 2025-07-08 | 8.29 | 8.42 | 0.12 | 1.45% | 8.22 | 8.48 | 198264 | 16557 | 5.43% |
| 2025-07-07 | 8.21 | 8.30 | -0.32 | -3.71% | 8.21 | 8.54 | 365370 | 30395 | 10.00% |
| 2025-07-04 | 8.62 | 8.62 | 0.78 | 9.95% | 8.30 | 8.62 | 305840 | 26329 | 8.37% |
| 2025-07-03 | 7.70 | 7.84 | 0.12 | 1.55% | 7.66 | 7.94 | 87336 | 6823 | 2.39% |
| 2025-07-02 | 7.73 | 7.72 | 0.03 | 0.39% | 7.69 | 7.87 | 72008 | 5593 | 1.97% |
| 2025-07-01 | 7.75 | 7.69 | -0.09 | -1.16% | 7.63 | 7.81 | 70611 | 5438 | 1.93% |
| 2025-06-30 | 7.82 | 7.78 | -0.03 | -0.38% | 7.75 | 7.83 | 45647 | 3551 | 1.25% |
| 2025-06-27 | 7.66 | 7.81 | 0.10 | 1.30% | 7.66 | 7.88 | 64875 | 5064 | 1.78% |
| 2025-06-26 | 7.79 | 7.71 | -0.07 | -0.90% | 7.69 | 7.80 | 56716 | 4387 | 1.55% |
| 2025-06-25 | 7.69 | 7.78 | 0.04 | 0.52% | 7.65 | 7.79 | 68372 | 5279 | 1.87% |
| 2025-06-24 | 7.65 | 7.74 | 0.06 | 0.78% | 7.65 | 7.80 | 54576 | 4228 | 1.49% |
| 2025-06-23 | 7.40 | 7.68 | 0.14 | 1.86% | 7.40 | 7.73 | 84455 | 6436 | 2.31% |
| 2025-06-20 | 7.43 | 7.54 | 0.00 | 0.00% | 7.43 | 7.60 | 106098 | 7985 | 2.90% |
| 2025-06-19 | 8.13 | 7.54 | -0.84 | -10.02% | 7.54 | 8.20 | 201153 | 15525 | 5.51% |
| 2025-06-18 | 8.69 | 8.38 | -0.22 | -2.56% | 8.36 | 8.89 | 131442 | 11216 | 3.60% |
| 2025-06-17 | 8.70 | 8.60 | -0.15 | -1.71% | 8.54 | 8.85 | 139869 | 12094 | 3.83% |
| 2025-06-16 | 8.40 | 8.75 | 0.26 | 3.06% | 8.40 | 9.00 | 167206 | 14483 | 4.58% |
| 2025-06-13 | 8.78 | 8.49 | -0.38 | -4.28% | 8.40 | 8.86 | 143668 | 12346 | 3.93% |
| 2025-06-12 | 8.65 | 8.87 | 0.26 | 3.02% | 8.54 | 9.00 | 194339 | 17136 | 5.32% |
| 2025-06-11 | 8.51 | 8.61 | 0.10 | 1.18% | 8.49 | 8.64 | 79539 | 6834 | 2.18% |
| 2025-06-10 | 8.57 | 8.51 | -0.06 | -0.70% | 8.39 | 8.61 | 86467 | 7360 | 2.37% |
| 2025-06-09 | 8.60 | 8.57 | -0.01 | -0.12% | 8.53 | 8.65 | 80030 | 6871 | 2.19% |
| 2025-06-06 | 8.57 | 8.58 | -0.06 | -0.69% | 8.51 | 8.75 | 97882 | 8445 | 2.68% |
| 2025-06-05 | 8.63 | 8.64 | -0.06 | -0.69% | 8.56 | 8.80 | 128448 | 11124 | 3.52% |
| 2025-06-04 | 8.78 | 8.70 | -0.09 | -1.02% | 8.58 | 8.82 | 136255 | 11824 | 3.73% |
| 2025-06-03 | 8.30 | 8.79 | 0.25 | 2.93% | 8.28 | 8.93 | 263723 | 22907 | 7.22% |
| 2025-05-30 | 8.21 | 8.54 | 0.29 | 3.52% | 8.21 | 9.00 | 265141 | 22795 | 7.26% |
| 2025-05-29 | 8.12 | 8.25 | 0.16 | 1.98% | 8.10 | 8.33 | 87681 | 7221 | 2.40% |
| 2025-05-28 | 8.17 | 8.09 | -0.07 | -0.86% | 8.06 | 8.33 | 74137 | 6065 | 2.03% |
| 2025-05-27 | 8.06 | 8.16 | 0.11 | 1.37% | 8.00 | 8.22 | 68259 | 5548 | 1.87% |
| 2025-05-26 | 8.00 | 8.05 | 0.09 | 1.13% | 7.92 | 8.13 | 60934 | 4888 | 1.67% |
| 2025-05-23 | 8.21 | 7.96 | -0.25 | -3.05% | 7.92 | 8.22 | 94823 | 7659 | 2.60% |
| 2025-05-22 | 8.44 | 8.21 | -0.23 | -2.73% | 8.20 | 8.44 | 98290 | 8133 | 2.69% |
| 2025-05-21 | 8.36 | 8.44 | 0.05 | 0.60% | 8.27 | 8.53 | 163684 | 13765 | 4.48% |
| 2025-05-20 | 8.43 | 8.39 | -0.01 | -0.12% | 8.24 | 8.46 | 136252 | 11341 | 3.73% |
| 2025-05-19 | 8.18 | 8.40 | 0.27 | 3.32% | 8.17 | 8.57 | 244403 | 20598 | 6.69% |
| 2025-05-16 | 8.25 | 8.13 | -0.17 | -2.05% | 8.09 | 8.30 | 147342 | 11991 | 4.03% |
| 2025-05-15 | 8.70 | 8.30 | -0.26 | -3.04% | 8.21 | 8.80 | 340610 | 28738 | 9.32% |
| 2025-05-14 | 7.78 | 8.56 | 0.78 | 10.03% | 7.71 | 8.56 | 240651 | 19659 | 6.59% |
| 2025-05-13 | 8.00 | 7.78 | -0.09 | -1.14% | 7.76 | 8.02 | 61809 | 4845 | 1.69% |
| 2025-05-12 | 7.80 | 7.87 | 0.17 | 2.21% | 7.70 | 7.94 | 91398 | 7169 | 2.50% |
| 2025-05-09 | 7.83 | 7.70 | -0.10 | -1.28% | 7.67 | 7.85 | 54221 | 4187 | 1.48% |
| 2025-05-08 | 7.72 | 7.80 | 0.07 | 0.91% | 7.66 | 7.92 | 100357 | 7841 | 2.75% |
| 2025-05-07 | 7.78 | 7.73 | 0.06 | 0.78% | 7.61 | 7.85 | 84643 | 6514 | 2.32% |
| 2025-05-06 | 7.42 | 7.67 | 0.28 | 3.79% | 7.37 | 7.72 | 104152 | 7871 | 2.85% |
| 2025-04-30 | 7.66 | 7.39 | -0.17 | -2.25% | 7.35 | 7.67 | 98471 | 7298 | 2.70% |
| 2025-04-29 | 7.29 | 7.56 | 0.05 | 0.67% | 7.29 | 7.70 | 113800 | 8588 | 3.12% |
| 2025-04-28 | 7.72 | 7.51 | -0.41 | -5.18% | 7.51 | 7.79 | 158666 | 12073 | 4.34% |
| 2025-04-25 | 7.63 | 7.92 | 0.29 | 3.80% | 7.47 | 8.15 | 242109 | 18962 | 6.63% |
| 2025-04-24 | 7.72 | 7.63 | -0.41 | -5.10% | 7.61 | 7.90 | 212061 | 16378 | 5.81% |