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 | 8.52 | 8.56 | -0.01 | -0.12% | 8.51 | 8.61 | 75407 | 6455 | 1.77% |
| 2025-07-31 | 8.74 | 8.57 | -0.15 | -1.72% | 8.53 | 8.75 | 127122 | 10946 | 2.99% |
| 2025-07-30 | 8.58 | 8.72 | 0.08 | 0.93% | 8.52 | 8.78 | 188271 | 16317 | 4.43% |
| 2025-07-29 | 8.69 | 8.64 | 0.07 | 0.82% | 8.51 | 8.74 | 170601 | 14667 | 4.02% |
| 2025-07-28 | 8.65 | 8.57 | -0.07 | -0.81% | 8.53 | 8.69 | 95662 | 8200 | 2.25% |
| 2025-07-25 | 8.57 | 8.64 | 0.09 | 1.05% | 8.52 | 8.65 | 124998 | 10755 | 2.94% |
| 2025-07-24 | 8.52 | 8.55 | 0.05 | 0.59% | 8.50 | 8.59 | 106069 | 9062 | 2.50% |
| 2025-07-23 | 8.54 | 8.50 | -0.04 | -0.47% | 8.49 | 8.61 | 119990 | 10262 | 2.82% |
| 2025-07-22 | 8.58 | 8.54 | -0.05 | -0.58% | 8.48 | 8.59 | 91880 | 7830 | 2.16% |
| 2025-07-21 | 8.60 | 8.59 | 0.01 | 0.12% | 8.54 | 8.63 | 88626 | 7593 | 2.09% |
| 2025-07-18 | 8.56 | 8.58 | 0.01 | 0.12% | 8.45 | 8.63 | 126120 | 10742 | 2.97% |
| 2025-07-17 | 8.45 | 8.57 | 0.08 | 0.94% | 8.43 | 8.64 | 146481 | 12533 | 3.45% |
| 2025-07-16 | 8.31 | 8.49 | 0.19 | 2.29% | 8.30 | 8.58 | 173772 | 14699 | 4.09% |
| 2025-07-15 | 8.36 | 8.30 | -0.07 | -0.84% | 8.13 | 8.38 | 106238 | 8757 | 2.50% |
| 2025-07-14 | 8.33 | 8.37 | 0.02 | 0.24% | 8.33 | 8.44 | 88705 | 7433 | 2.09% |
| 2025-07-11 | 8.25 | 8.35 | 0.10 | 1.21% | 8.25 | 8.45 | 141200 | 11776 | 3.32% |
| 2025-07-10 | 8.20 | 8.25 | 0.05 | 0.61% | 8.17 | 8.25 | 75868 | 6236 | 1.79% |
| 2025-07-09 | 8.20 | 8.20 | 0.01 | 0.12% | 8.16 | 8.24 | 75200 | 6167 | 1.77% |
| 2025-07-08 | 8.10 | 8.19 | 0.08 | 0.99% | 8.08 | 8.20 | 67772 | 5537 | 1.60% |
| 2025-07-07 | 8.00 | 8.11 | 0.03 | 0.37% | 7.99 | 8.14 | 53082 | 4292 | 1.25% |
| 2025-07-04 | 8.17 | 8.08 | -0.05 | -0.62% | 8.07 | 8.22 | 110442 | 8990 | 2.60% |
| 2025-07-03 | 8.11 | 8.13 | 0.02 | 0.25% | 8.08 | 8.19 | 69877 | 5691 | 1.64% |
| 2025-07-02 | 8.18 | 8.11 | -0.04 | -0.49% | 8.07 | 8.18 | 71496 | 5798 | 1.68% |
| 2025-07-01 | 8.22 | 8.15 | -0.05 | -0.61% | 8.12 | 8.22 | 61877 | 5054 | 1.46% |
| 2025-06-30 | 8.20 | 8.20 | 0.02 | 0.24% | 8.15 | 8.21 | 61925 | 5068 | 1.46% |
| 2025-06-27 | 8.12 | 8.18 | 0.06 | 0.74% | 8.11 | 8.20 | 71859 | 5874 | 1.69% |
| 2025-06-26 | 8.22 | 8.12 | -0.06 | -0.73% | 8.12 | 8.23 | 58535 | 4775 | 1.38% |
| 2025-06-25 | 8.14 | 8.18 | 0.05 | 0.62% | 8.08 | 8.19 | 69774 | 5685 | 1.64% |
| 2025-06-24 | 7.98 | 8.13 | 0.18 | 2.26% | 7.96 | 8.15 | 61074 | 4943 | 1.44% |
| 2025-06-23 | 7.80 | 7.95 | 0.09 | 1.15% | 7.73 | 7.97 | 43927 | 3473 | 1.03% |
| 2025-06-20 | 7.89 | 7.86 | -0.03 | -0.38% | 7.84 | 7.96 | 45785 | 3613 | 1.08% |
| 2025-06-19 | 8.04 | 7.89 | -0.15 | -1.87% | 7.86 | 8.07 | 65740 | 5223 | 1.55% |
| 2025-06-18 | 8.16 | 8.04 | -0.13 | -1.59% | 8.01 | 8.16 | 68101 | 5486 | 1.60% |
| 2025-06-17 | 8.18 | 8.17 | -0.01 | -0.12% | 8.10 | 8.25 | 60517 | 4934 | 1.42% |
| 2025-06-16 | 8.08 | 8.18 | 0.08 | 0.99% | 8.04 | 8.25 | 63226 | 5171 | 1.49% |
| 2025-06-13 | 8.39 | 8.10 | -0.31 | -3.69% | 8.08 | 8.39 | 142613 | 11654 | 3.36% |
| 2025-06-12 | 8.46 | 8.41 | -0.10 | -1.18% | 8.33 | 8.50 | 81534 | 6856 | 1.92% |
| 2025-06-11 | 8.43 | 8.51 | 0.08 | 0.95% | 8.40 | 8.56 | 93081 | 7916 | 2.19% |
| 2025-06-10 | 8.52 | 8.43 | -0.07 | -0.82% | 8.30 | 8.57 | 100783 | 8521 | 2.37% |
| 2025-06-09 | 8.39 | 8.50 | 0.12 | 1.43% | 8.37 | 8.51 | 98219 | 8321 | 2.31% |
| 2025-06-06 | 8.38 | 8.38 | 0.00 | 0.00% | 8.28 | 8.39 | 63602 | 5304 | 1.50% |
| 2025-06-05 | 8.49 | 8.38 | -0.12 | -1.41% | 8.33 | 8.50 | 91390 | 7668 | 2.15% |
| 2025-06-04 | 8.43 | 8.50 | 0.07 | 0.83% | 8.38 | 8.50 | 59859 | 5060 | 1.41% |
| 2025-06-03 | 8.31 | 8.43 | 0.11 | 1.32% | 8.27 | 8.47 | 72296 | 6087 | 1.70% |
| 2025-05-30 | 8.52 | 8.32 | -0.22 | -2.58% | 8.31 | 8.52 | 82352 | 6914 | 1.94% |
| 2025-05-29 | 8.41 | 8.54 | 0.14 | 1.67% | 8.33 | 8.56 | 76199 | 6475 | 1.79% |
| 2025-05-28 | 8.52 | 8.40 | -0.10 | -1.18% | 8.39 | 8.59 | 59834 | 5060 | 1.41% |
| 2025-05-27 | 8.44 | 8.50 | 0.06 | 0.71% | 8.40 | 8.56 | 73322 | 6219 | 1.73% |
| 2025-05-26 | 8.35 | 8.44 | 0.09 | 1.08% | 8.27 | 8.46 | 67092 | 5627 | 1.58% |
| 2025-05-23 | 8.48 | 8.35 | -0.17 | -2.00% | 8.34 | 8.59 | 107957 | 9122 | 2.54% |
| 2025-05-22 | 8.59 | 8.52 | -0.09 | -1.05% | 8.52 | 8.76 | 94605 | 8149 | 2.23% |
| 2025-05-21 | 8.81 | 8.61 | -0.20 | -2.27% | 8.57 | 8.81 | 107385 | 9284 | 2.53% |
| 2025-05-20 | 8.70 | 8.81 | 0.12 | 1.38% | 8.63 | 8.81 | 125659 | 10999 | 2.96% |
| 2025-05-19 | 8.64 | 8.69 | 0.12 | 1.40% | 8.55 | 8.69 | 104429 | 9006 | 2.46% |
| 2025-05-16 | 8.60 | 8.57 | -0.18 | -2.06% | 8.51 | 8.65 | 141877 | 12183 | 3.34% |
| 2025-05-15 | 8.66 | 8.75 | 0.03 | 0.34% | 8.66 | 8.90 | 180514 | 15844 | 4.25% |
| 2025-05-14 | 8.67 | 8.72 | -0.02 | -0.23% | 8.48 | 8.76 | 227901 | 19660 | 5.36% |
| 2025-05-13 | 8.95 | 8.74 | -0.11 | -1.24% | 8.72 | 9.10 | 290585 | 25780 | 6.84% |
| 2025-05-12 | 9.20 | 8.85 | -0.09 | -1.01% | 8.74 | 9.20 | 434886 | 38717 | 10.24% |
| 2025-05-09 | 8.57 | 8.94 | 0.42 | 4.93% | 8.54 | 9.37 | 561893 | 50971 | 13.23% |
| 2025-05-08 | 8.44 | 8.52 | 0.04 | 0.47% | 8.40 | 8.73 | 177470 | 15196 | 4.18% |
| 2025-05-07 | 8.39 | 8.48 | 0.22 | 2.66% | 8.35 | 8.75 | 254479 | 21705 | 5.99% |
| 2025-05-06 | 8.03 | 8.26 | 0.24 | 2.99% | 8.03 | 8.26 | 99317 | 8148 | 2.34% |
| 2025-04-30 | 7.94 | 8.02 | 0.08 | 1.01% | 7.94 | 8.14 | 76636 | 6182 | 1.80% |
| 2025-04-29 | 8.03 | 7.94 | -0.07 | -0.87% | 7.92 | 8.09 | 82669 | 6614 | 1.95% |
| 2025-04-28 | 8.25 | 8.01 | -0.16 | -1.96% | 7.93 | 8.26 | 99556 | 8009 | 2.34% |
| 2025-04-25 | 8.07 | 8.17 | 0.07 | 0.86% | 8.06 | 8.24 | 105544 | 8623 | 2.48% |
| 2025-04-24 | 8.20 | 8.10 | -0.10 | -1.22% | 8.09 | 8.36 | 140568 | 11546 | 3.31% |