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 | 8.96 | 8.77 | -0.45 | -4.88% | 8.60 | 9.01 | 508064 | 44599 | 5.30% |
| 2025-07-31 | 9.21 | 9.22 | -0.05 | -0.54% | 9.13 | 9.36 | 360122 | 33193 | 3.75% |
| 2025-07-30 | 9.24 | 9.27 | -0.03 | -0.32% | 9.09 | 9.47 | 560705 | 51971 | 5.84% |
| 2025-07-29 | 8.87 | 9.30 | 0.38 | 4.26% | 8.85 | 9.45 | 750176 | 68609 | 7.82% |
| 2025-07-28 | 8.93 | 8.92 | 0.13 | 1.48% | 8.81 | 9.01 | 352699 | 31498 | 3.68% |
| 2025-07-25 | 8.84 | 8.79 | -0.05 | -0.57% | 8.78 | 8.91 | 233820 | 20642 | 2.44% |
| 2025-07-24 | 8.55 | 8.84 | 0.28 | 3.27% | 8.54 | 8.89 | 398367 | 34956 | 4.15% |
| 2025-07-23 | 8.50 | 8.56 | 0.06 | 0.71% | 8.47 | 8.72 | 261711 | 22516 | 2.73% |
| 2025-07-22 | 8.49 | 8.50 | -0.02 | -0.23% | 8.46 | 8.57 | 194699 | 16543 | 2.03% |
| 2025-07-21 | 8.32 | 8.52 | 0.15 | 1.79% | 8.32 | 8.61 | 238850 | 20247 | 2.49% |
| 2025-07-18 | 8.27 | 8.37 | 0.09 | 1.09% | 8.27 | 8.48 | 168512 | 14093 | 1.76% |
| 2025-07-17 | 8.29 | 8.28 | 0.02 | 0.24% | 8.24 | 8.32 | 93554 | 7742 | 0.98% |
| 2025-07-16 | 8.20 | 8.26 | 0.05 | 0.61% | 8.20 | 8.30 | 99962 | 8254 | 1.04% |
| 2025-07-15 | 8.41 | 8.21 | -0.21 | -2.49% | 8.17 | 8.43 | 279905 | 23094 | 2.92% |
| 2025-07-14 | 8.42 | 8.42 | -0.05 | -0.59% | 8.38 | 8.57 | 232312 | 19652 | 2.42% |
| 2025-07-11 | 8.55 | 8.47 | -0.03 | -0.35% | 8.40 | 8.55 | 159949 | 13531 | 1.67% |
| 2025-07-10 | 8.43 | 8.50 | 0.06 | 0.71% | 8.43 | 8.56 | 195407 | 16623 | 2.04% |
| 2025-07-09 | 8.41 | 8.44 | 0.03 | 0.36% | 8.39 | 8.50 | 171712 | 14507 | 1.79% |
| 2025-07-08 | 8.41 | 8.41 | 0.00 | 0.00% | 8.34 | 8.45 | 134560 | 11285 | 1.40% |
| 2025-07-07 | 8.28 | 8.41 | 0.11 | 1.33% | 8.27 | 8.45 | 134261 | 11266 | 1.40% |
| 2025-07-04 | 8.38 | 8.30 | -0.10 | -1.19% | 8.28 | 8.40 | 136438 | 11381 | 1.42% |
| 2025-07-03 | 8.40 | 8.40 | -0.02 | -0.24% | 8.37 | 8.46 | 103370 | 8686 | 1.08% |
| 2025-07-02 | 8.41 | 8.42 | 0.00 | 0.00% | 8.36 | 8.46 | 124009 | 10434 | 1.29% |
| 2025-07-01 | 8.45 | 8.42 | -0.01 | -0.12% | 8.36 | 8.46 | 109800 | 9235 | 1.14% |
| 2025-06-30 | 8.44 | 8.43 | 0.03 | 0.36% | 8.41 | 8.51 | 144423 | 12195 | 1.51% |
| 2025-06-27 | 8.46 | 8.40 | -0.04 | -0.47% | 8.40 | 8.51 | 133674 | 11294 | 1.39% |
| 2025-06-26 | 8.48 | 8.44 | -0.06 | -0.71% | 8.35 | 8.49 | 179548 | 15122 | 1.87% |
| 2025-06-25 | 8.49 | 8.50 | 0.02 | 0.24% | 8.41 | 8.55 | 161743 | 13700 | 1.69% |
| 2025-06-24 | 8.36 | 8.48 | 0.12 | 1.44% | 8.35 | 8.56 | 155479 | 13157 | 1.62% |
| 2025-06-23 | 8.19 | 8.36 | 0.09 | 1.09% | 8.16 | 8.38 | 162250 | 13451 | 1.69% |
| 2025-06-20 | 8.33 | 8.27 | -0.11 | -1.31% | 8.25 | 8.39 | 146873 | 12216 | 1.53% |
| 2025-06-19 | 8.44 | 8.38 | -0.09 | -1.06% | 8.32 | 8.50 | 183366 | 15404 | 1.91% |
| 2025-06-18 | 8.48 | 8.47 | -0.05 | -0.59% | 8.38 | 8.55 | 200727 | 16981 | 2.09% |
| 2025-06-17 | 8.73 | 8.52 | -0.22 | -2.52% | 8.44 | 8.75 | 364904 | 31223 | 3.80% |
| 2025-06-16 | 8.82 | 8.76 | -0.15 | -1.68% | 8.62 | 8.87 | 401841 | 35106 | 4.19% |
| 2025-06-13 | 8.80 | 8.91 | 0.11 | 1.25% | 8.71 | 9.26 | 787734 | 70780 | 8.21% |
| 2025-06-12 | 8.75 | 8.80 | -0.01 | -0.11% | 8.70 | 9.06 | 425714 | 37494 | 4.44% |
| 2025-06-11 | 8.80 | 8.81 | -0.04 | -0.45% | 8.63 | 8.98 | 552778 | 48704 | 5.76% |
| 2025-06-10 | 8.95 | 8.85 | -0.17 | -1.88% | 8.81 | 9.23 | 1087346 | 98005 | 11.33% |
| 2025-06-09 | 8.50 | 9.02 | 0.55 | 6.49% | 8.50 | 9.32 | 1199247 | 109053 | 12.50% |
| 2025-06-06 | 8.61 | 8.47 | -0.23 | -2.64% | 8.29 | 8.66 | 574435 | 48484 | 5.99% |
| 2025-06-05 | 8.45 | 8.70 | 0.17 | 1.99% | 8.45 | 9.14 | 831347 | 73275 | 8.66% |
| 2025-06-04 | 8.50 | 8.53 | 0.00 | 0.00% | 8.41 | 8.64 | 381129 | 32513 | 3.97% |
| 2025-06-03 | 8.25 | 8.53 | 0.31 | 3.77% | 8.25 | 8.65 | 528812 | 44982 | 5.51% |
| 2025-05-30 | 8.09 | 8.22 | 0.12 | 1.48% | 8.07 | 8.40 | 314984 | 25988 | 3.28% |
| 2025-05-29 | 7.97 | 8.10 | 0.12 | 1.50% | 7.96 | 8.12 | 119186 | 9609 | 1.24% |
| 2025-05-28 | 7.94 | 7.98 | 0.00 | 0.00% | 7.94 | 8.08 | 71152 | 5692 | 0.74% |
| 2025-05-27 | 7.98 | 7.98 | 0.00 | 0.00% | 7.93 | 8.00 | 55578 | 4428 | 0.58% |
| 2025-05-26 | 7.93 | 7.98 | 0.04 | 0.50% | 7.91 | 7.99 | 64931 | 5164 | 0.68% |
| 2025-05-23 | 8.00 | 7.94 | -0.06 | -0.75% | 7.93 | 8.07 | 108083 | 8632 | 1.13% |
| 2025-05-22 | 8.13 | 8.00 | -0.15 | -1.84% | 7.96 | 8.19 | 133318 | 10758 | 1.39% |
| 2025-05-21 | 8.14 | 8.15 | -0.04 | -0.49% | 8.11 | 8.20 | 111975 | 9124 | 1.17% |
| 2025-05-20 | 8.10 | 8.19 | 0.10 | 1.24% | 8.08 | 8.30 | 158359 | 12965 | 1.65% |
| 2025-05-19 | 8.01 | 8.09 | 0.08 | 1.00% | 7.96 | 8.15 | 119095 | 9595 | 1.24% |
| 2025-05-16 | 7.97 | 8.01 | 0.02 | 0.25% | 7.95 | 8.03 | 68496 | 5476 | 0.71% |
| 2025-05-15 | 8.05 | 7.99 | -0.05 | -0.62% | 7.97 | 8.05 | 72756 | 5817 | 0.76% |
| 2025-05-14 | 8.00 | 8.04 | 0.01 | 0.12% | 7.95 | 8.07 | 105665 | 8455 | 1.10% |
| 2025-05-13 | 8.08 | 8.03 | -0.02 | -0.25% | 8.01 | 8.12 | 134809 | 10876 | 1.40% |
| 2025-05-12 | 8.11 | 8.05 | -0.01 | -0.12% | 8.01 | 8.11 | 107945 | 8683 | 1.12% |
| 2025-05-09 | 8.15 | 8.06 | -0.09 | -1.10% | 8.02 | 8.18 | 104672 | 8463 | 1.09% |
| 2025-05-08 | 8.15 | 8.15 | -0.04 | -0.49% | 8.10 | 8.20 | 134984 | 10994 | 1.41% |
| 2025-05-07 | 8.08 | 8.19 | 0.18 | 2.25% | 8.02 | 8.22 | 215806 | 17520 | 2.25% |
| 2025-05-06 | 8.08 | 8.01 | 0.08 | 1.01% | 7.98 | 8.12 | 153903 | 12341 | 1.60% |
| 2025-04-30 | 7.92 | 7.93 | 0.03 | 0.38% | 7.85 | 7.99 | 162036 | 12834 | 1.69% |
| 2025-04-29 | 7.82 | 7.90 | -0.06 | -0.75% | 7.66 | 7.93 | 206830 | 16153 | 2.16% |
| 2025-04-28 | 8.16 | 7.96 | -0.21 | -2.57% | 7.95 | 8.19 | 180824 | 14513 | 1.88% |
| 2025-04-25 | 8.16 | 8.17 | 0.00 | 0.00% | 8.16 | 8.28 | 132473 | 10876 | 1.38% |
| 2025-04-24 | 8.28 | 8.17 | -0.11 | -1.33% | 8.15 | 8.31 | 170658 | 14012 | 1.78% |