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 | 8.45 | 8.46 | 0.01 | 0.12% | 8.33 | 8.53 | 150576 | 12691 | 1.16% |
| 2025-07-31 | 8.52 | 8.45 | -0.03 | -0.35% | 8.41 | 8.68 | 217636 | 18617 | 1.67% |
| 2025-07-30 | 8.63 | 8.48 | -0.11 | -1.28% | 8.43 | 8.64 | 141527 | 12031 | 1.09% |
| 2025-07-29 | 8.58 | 8.59 | -0.01 | -0.12% | 8.45 | 8.59 | 132337 | 11261 | 1.02% |
| 2025-07-28 | 8.63 | 8.60 | -0.03 | -0.35% | 8.56 | 8.70 | 206377 | 17813 | 1.59% |
| 2025-07-25 | 8.51 | 8.63 | 0.11 | 1.29% | 8.47 | 8.65 | 188964 | 16153 | 1.45% |
| 2025-07-24 | 8.42 | 8.52 | 0.09 | 1.07% | 8.41 | 8.52 | 157978 | 13390 | 1.21% |
| 2025-07-23 | 8.45 | 8.43 | -0.03 | -0.35% | 8.38 | 8.52 | 170710 | 14448 | 1.31% |
| 2025-07-22 | 8.49 | 8.46 | -0.03 | -0.35% | 8.41 | 8.54 | 136341 | 11523 | 1.05% |
| 2025-07-21 | 8.37 | 8.49 | 0.09 | 1.07% | 8.37 | 8.53 | 157783 | 13360 | 1.21% |
| 2025-07-18 | 8.50 | 8.40 | -0.07 | -0.83% | 8.36 | 8.50 | 136057 | 11425 | 1.05% |
| 2025-07-17 | 8.30 | 8.47 | 0.16 | 1.93% | 8.24 | 8.48 | 234477 | 19708 | 1.80% |
| 2025-07-16 | 8.27 | 8.31 | 0.02 | 0.24% | 8.24 | 8.40 | 161385 | 13443 | 1.24% |
| 2025-07-15 | 8.25 | 8.29 | 0.04 | 0.48% | 8.17 | 8.34 | 164828 | 13598 | 1.27% |
| 2025-07-14 | 8.43 | 8.25 | -0.25 | -2.94% | 8.22 | 8.44 | 282129 | 23308 | 2.17% |
| 2025-07-11 | 8.38 | 8.50 | 0.12 | 1.43% | 8.33 | 8.54 | 210193 | 17776 | 1.61% |
| 2025-07-10 | 8.34 | 8.38 | 0.00 | 0.00% | 8.33 | 8.43 | 106095 | 8884 | 0.81% |
| 2025-07-09 | 8.47 | 8.38 | -0.07 | -0.83% | 8.35 | 8.51 | 134799 | 11354 | 1.04% |
| 2025-07-08 | 8.35 | 8.45 | 0.09 | 1.08% | 8.34 | 8.45 | 109639 | 9223 | 0.84% |
| 2025-07-07 | 8.27 | 8.36 | 0.02 | 0.24% | 8.25 | 8.36 | 80933 | 6735 | 0.62% |
| 2025-07-04 | 8.44 | 8.34 | -0.10 | -1.18% | 8.31 | 8.44 | 116415 | 9729 | 0.89% |
| 2025-07-03 | 8.36 | 8.44 | 0.07 | 0.84% | 8.36 | 8.50 | 113914 | 9613 | 0.87% |
| 2025-07-02 | 8.45 | 8.37 | -0.13 | -1.53% | 8.33 | 8.48 | 122146 | 10234 | 0.94% |
| 2025-07-01 | 8.53 | 8.50 | -0.04 | -0.47% | 8.43 | 8.55 | 123401 | 10462 | 0.95% |
| 2025-06-30 | 8.40 | 8.54 | 0.14 | 1.67% | 8.40 | 8.58 | 232089 | 19762 | 1.78% |
| 2025-06-27 | 8.37 | 8.40 | 0.05 | 0.60% | 8.31 | 8.45 | 142631 | 11981 | 1.10% |
| 2025-06-26 | 8.33 | 8.35 | 0.01 | 0.12% | 8.30 | 8.45 | 185083 | 15511 | 1.42% |
| 2025-06-25 | 8.31 | 8.34 | 0.04 | 0.48% | 8.23 | 8.34 | 148126 | 12287 | 1.14% |
| 2025-06-24 | 8.19 | 8.30 | 0.14 | 1.72% | 8.17 | 8.34 | 157110 | 12996 | 1.21% |
| 2025-06-23 | 7.87 | 8.16 | 0.16 | 2.00% | 7.86 | 8.18 | 129652 | 10491 | 1.00% |
| 2025-06-20 | 8.10 | 8.00 | -0.11 | -1.36% | 7.99 | 8.15 | 128297 | 10304 | 0.99% |
| 2025-06-19 | 8.24 | 8.11 | -0.16 | -1.93% | 8.09 | 8.31 | 128283 | 10491 | 0.99% |
| 2025-06-18 | 8.23 | 8.27 | 0.05 | 0.61% | 8.14 | 8.33 | 159124 | 13116 | 1.22% |
| 2025-06-17 | 8.22 | 8.22 | 0.02 | 0.24% | 8.15 | 8.25 | 92429 | 7566 | 0.71% |
| 2025-06-16 | 8.08 | 8.20 | 0.07 | 0.86% | 8.06 | 8.23 | 104554 | 8562 | 0.80% |
| 2025-06-13 | 8.29 | 8.13 | -0.22 | -2.63% | 8.12 | 8.30 | 183447 | 15009 | 1.41% |
| 2025-06-12 | 8.31 | 8.35 | 0.02 | 0.24% | 8.27 | 8.45 | 139460 | 11672 | 1.07% |
| 2025-06-11 | 8.32 | 8.33 | 0.00 | 0.00% | 8.28 | 8.39 | 117903 | 9838 | 0.91% |
| 2025-06-10 | 8.54 | 8.33 | -0.20 | -2.34% | 8.23 | 8.56 | 228587 | 19149 | 1.76% |
| 2025-06-09 | 8.47 | 8.53 | 0.04 | 0.47% | 8.47 | 8.59 | 150192 | 12811 | 1.15% |
| 2025-06-06 | 8.51 | 8.49 | -0.07 | -0.82% | 8.45 | 8.56 | 148839 | 12639 | 1.14% |
| 2025-06-05 | 8.42 | 8.56 | 0.12 | 1.42% | 8.33 | 8.63 | 245775 | 20841 | 1.89% |
| 2025-06-04 | 8.51 | 8.44 | 0.00 | 0.00% | 8.41 | 8.53 | 174416 | 14738 | 1.34% |
| 2025-06-03 | 8.44 | 8.44 | -0.11 | -1.29% | 8.38 | 8.58 | 254475 | 21512 | 1.95% |
| 2025-05-30 | 8.76 | 8.55 | -0.28 | -3.17% | 8.54 | 8.80 | 257934 | 22197 | 1.98% |
| 2025-05-29 | 8.68 | 8.83 | 0.11 | 1.26% | 8.60 | 8.86 | 346645 | 30463 | 2.66% |
| 2025-05-28 | 8.66 | 8.72 | 0.08 | 0.93% | 8.61 | 8.82 | 337879 | 29366 | 2.60% |
| 2025-05-27 | 8.64 | 8.64 | -0.06 | -0.69% | 8.51 | 8.67 | 271794 | 23297 | 2.09% |
| 2025-05-26 | 8.58 | 8.70 | 0.18 | 2.11% | 8.55 | 8.80 | 353834 | 30712 | 2.72% |
| 2025-05-23 | 8.86 | 8.52 | -0.30 | -3.40% | 8.51 | 8.88 | 427848 | 37087 | 3.29% |
| 2025-05-22 | 9.12 | 8.82 | -0.40 | -4.34% | 8.80 | 9.21 | 728851 | 65463 | 5.60% |
| 2025-05-21 | 9.64 | 9.22 | -0.01 | -0.11% | 9.20 | 9.83 | 1374508 | 129950 | 10.56% |
| 2025-05-20 | 8.39 | 9.23 | 0.84 | 10.01% | 8.31 | 9.23 | 658820 | 58726 | 5.06% |
| 2025-05-19 | 8.25 | 8.39 | 0.24 | 2.94% | 8.25 | 8.63 | 359467 | 30268 | 2.76% |
| 2025-05-16 | 8.15 | 8.15 | 0.04 | 0.49% | 8.06 | 8.21 | 72333 | 5903 | 0.56% |
| 2025-05-15 | 8.26 | 8.11 | -0.16 | -1.93% | 8.10 | 8.27 | 101332 | 8250 | 0.78% |
| 2025-05-14 | 8.28 | 8.27 | 0.00 | 0.00% | 8.20 | 8.34 | 122166 | 10096 | 0.94% |
| 2025-05-13 | 8.40 | 8.27 | -0.06 | -0.72% | 8.23 | 8.43 | 118942 | 9902 | 0.91% |
| 2025-05-12 | 8.26 | 8.33 | 0.07 | 0.85% | 8.26 | 8.40 | 134054 | 11166 | 1.03% |
| 2025-05-09 | 8.40 | 8.26 | -0.13 | -1.55% | 8.21 | 8.40 | 124997 | 10352 | 0.96% |
| 2025-05-08 | 8.20 | 8.39 | 0.14 | 1.70% | 8.19 | 8.43 | 182068 | 15193 | 1.40% |
| 2025-05-07 | 8.34 | 8.25 | -0.01 | -0.12% | 8.15 | 8.38 | 186545 | 15357 | 1.43% |
| 2025-05-06 | 7.94 | 8.26 | 0.38 | 4.82% | 7.94 | 8.28 | 219661 | 17891 | 1.69% |
| 2025-04-30 | 7.76 | 7.88 | 0.16 | 2.07% | 7.71 | 7.94 | 146294 | 11499 | 1.12% |
| 2025-04-29 | 7.70 | 7.72 | 0.02 | 0.26% | 7.61 | 7.80 | 93040 | 7195 | 0.71% |
| 2025-04-28 | 7.83 | 7.70 | -0.16 | -2.04% | 7.66 | 7.87 | 131810 | 10194 | 1.01% |
| 2025-04-25 | 7.81 | 7.86 | -0.01 | -0.13% | 7.81 | 7.98 | 121517 | 9599 | 0.93% |
| 2025-04-24 | 8.07 | 7.87 | -0.22 | -2.72% | 7.86 | 8.08 | 150351 | 11934 | 1.15% |