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 | 8.33 | 8.30 | -0.04 | -0.48% | 8.25 | 8.36 | 27279 | 2263 | 0.62% |
| 2025-07-31 | 8.34 | 8.34 | -0.03 | -0.36% | 8.26 | 8.41 | 28367 | 2363 | 0.65% |
| 2025-07-30 | 8.41 | 8.37 | -0.05 | -0.59% | 8.33 | 8.43 | 19526 | 1634 | 0.45% |
| 2025-07-29 | 8.43 | 8.42 | -0.02 | -0.24% | 8.33 | 8.44 | 25494 | 2136 | 0.58% |
| 2025-07-28 | 8.52 | 8.44 | -0.07 | -0.82% | 8.43 | 8.56 | 26973 | 2284 | 0.61% |
| 2025-07-25 | 8.47 | 8.51 | 0.04 | 0.47% | 8.44 | 8.63 | 38887 | 3315 | 0.89% |
| 2025-07-24 | 8.35 | 8.47 | 0.13 | 1.56% | 8.32 | 8.47 | 30505 | 2570 | 0.70% |
| 2025-07-23 | 8.44 | 8.34 | -0.11 | -1.30% | 8.34 | 8.44 | 32844 | 2754 | 0.75% |
| 2025-07-22 | 8.46 | 8.45 | -0.04 | -0.47% | 8.39 | 8.50 | 29046 | 2452 | 0.66% |
| 2025-07-21 | 8.45 | 8.49 | 0.04 | 0.47% | 8.38 | 8.49 | 24742 | 2091 | 0.56% |
| 2025-07-18 | 8.40 | 8.45 | 0.05 | 0.60% | 8.39 | 8.45 | 27865 | 2345 | 0.64% |
| 2025-07-17 | 8.51 | 8.40 | -0.08 | -0.94% | 8.37 | 8.51 | 30310 | 2553 | 0.69% |
| 2025-07-16 | 8.39 | 8.48 | 0.05 | 0.59% | 8.38 | 8.53 | 25362 | 2147 | 0.58% |
| 2025-07-15 | 8.51 | 8.43 | 0.01 | 0.12% | 8.32 | 8.62 | 34247 | 2892 | 0.78% |
| 2025-07-14 | 8.42 | 8.42 | -0.01 | -0.12% | 8.34 | 8.45 | 33506 | 2810 | 0.76% |
| 2025-07-11 | 8.47 | 8.43 | -0.05 | -0.59% | 8.39 | 8.51 | 35677 | 3012 | 0.81% |
| 2025-07-10 | 8.51 | 8.48 | -0.01 | -0.12% | 8.43 | 8.63 | 34499 | 2936 | 0.79% |
| 2025-07-09 | 8.39 | 8.49 | 0.08 | 0.95% | 8.38 | 8.56 | 38408 | 3261 | 0.88% |
| 2025-07-08 | 8.23 | 8.41 | 0.13 | 1.57% | 8.23 | 8.47 | 43700 | 3664 | 1.00% |
| 2025-07-07 | 8.08 | 8.28 | 0.19 | 2.35% | 8.05 | 8.30 | 59015 | 4837 | 1.35% |
| 2025-07-04 | 8.16 | 8.09 | -0.09 | -1.10% | 8.07 | 8.21 | 37426 | 3046 | 0.85% |
| 2025-07-03 | 8.11 | 8.18 | 0.07 | 0.86% | 8.06 | 8.25 | 33834 | 2765 | 0.77% |
| 2025-07-02 | 8.07 | 8.11 | 0.01 | 0.12% | 8.03 | 8.14 | 27074 | 2189 | 0.62% |
| 2025-07-01 | 8.07 | 8.10 | 0.01 | 0.12% | 8.02 | 8.13 | 32230 | 2604 | 0.73% |
| 2025-06-30 | 8.00 | 8.09 | 0.07 | 0.87% | 8.00 | 8.12 | 45264 | 3646 | 1.03% |
| 2025-06-27 | 8.03 | 8.02 | 0.00 | 0.00% | 7.99 | 8.11 | 27822 | 2236 | 0.63% |
| 2025-06-26 | 8.09 | 8.02 | -0.07 | -0.87% | 7.98 | 8.11 | 28038 | 2259 | 0.64% |
| 2025-06-25 | 7.95 | 8.09 | 0.16 | 2.02% | 7.92 | 8.12 | 38061 | 3065 | 0.87% |
| 2025-06-24 | 7.86 | 7.93 | 0.08 | 1.02% | 7.86 | 7.96 | 37399 | 2958 | 0.85% |
| 2025-06-23 | 7.66 | 7.85 | 0.12 | 1.55% | 7.65 | 7.88 | 28996 | 2257 | 0.66% |
| 2025-06-20 | 7.85 | 7.73 | -0.11 | -1.40% | 7.71 | 7.91 | 44397 | 3472 | 1.01% |
| 2025-06-19 | 8.19 | 7.84 | -0.31 | -3.80% | 7.80 | 8.22 | 69188 | 5536 | 1.58% |
| 2025-06-18 | 8.29 | 8.19 | -0.10 | -1.21% | 8.18 | 8.31 | 38405 | 3161 | 0.88% |
| 2025-06-17 | 8.25 | 8.29 | 0.01 | 0.12% | 8.23 | 8.40 | 56107 | 4660 | 1.28% |
| 2025-06-16 | 8.00 | 8.28 | 0.26 | 3.24% | 8.00 | 8.28 | 87663 | 7172 | 2.00% |
| 2025-06-13 | 8.02 | 8.02 | -0.09 | -1.11% | 7.95 | 8.10 | 49824 | 3994 | 1.14% |
| 2025-06-12 | 8.08 | 8.11 | 0.03 | 0.37% | 8.06 | 8.39 | 106390 | 8702 | 2.43% |
| 2025-06-11 | 8.06 | 8.08 | 0.01 | 0.12% | 8.01 | 8.11 | 46831 | 3778 | 1.07% |
| 2025-06-10 | 8.13 | 8.07 | -0.01 | -0.12% | 7.92 | 8.17 | 55346 | 4456 | 1.26% |
| 2025-06-09 | 7.96 | 8.08 | 0.14 | 1.76% | 7.94 | 8.12 | 47690 | 3823 | 1.09% |
| 2025-06-06 | 7.92 | 7.94 | 0.04 | 0.51% | 7.88 | 8.03 | 47643 | 3779 | 1.09% |
| 2025-06-05 | 7.98 | 7.90 | -0.08 | -1.00% | 7.85 | 8.00 | 44311 | 3507 | 1.01% |
| 2025-06-04 | 8.00 | 7.98 | -0.02 | -0.25% | 7.90 | 8.04 | 51732 | 4120 | 1.18% |
| 2025-06-03 | 8.06 | 8.00 | -0.05 | -0.62% | 7.95 | 8.09 | 42578 | 3414 | 0.97% |
| 2025-05-30 | 8.11 | 8.05 | -0.07 | -0.86% | 8.01 | 8.21 | 44091 | 3581 | 1.01% |
| 2025-05-29 | 8.06 | 8.12 | 0.05 | 0.62% | 8.03 | 8.19 | 56666 | 4600 | 1.29% |
| 2025-05-28 | 8.02 | 8.07 | 0.06 | 0.75% | 7.95 | 8.13 | 49421 | 3969 | 1.13% |
| 2025-05-27 | 7.97 | 8.01 | 0.00 | 0.00% | 7.96 | 8.10 | 53732 | 4314 | 1.22% |
| 2025-05-26 | 7.70 | 8.01 | 0.31 | 4.03% | 7.68 | 8.07 | 80192 | 6376 | 1.83% |
| 2025-05-23 | 7.61 | 7.70 | 0.12 | 1.58% | 7.58 | 7.82 | 79654 | 6149 | 1.82% |
| 2025-05-22 | 7.81 | 7.58 | -0.25 | -3.19% | 7.49 | 7.93 | 98989 | 7617 | 2.26% |
| 2025-05-21 | 7.95 | 7.83 | -0.13 | -1.63% | 7.75 | 7.95 | 86159 | 6748 | 1.96% |
| 2025-05-20 | 7.90 | 7.96 | -0.02 | -0.25% | 7.90 | 8.13 | 99736 | 7986 | 2.27% |
| 2025-05-19 | 7.94 | 7.98 | 0.17 | 2.18% | 7.90 | 8.13 | 102605 | 8205 | 2.34% |
| 2025-05-16 | 7.77 | 7.81 | 0.04 | 0.51% | 7.63 | 7.83 | 80916 | 6269 | 1.84% |
| 2025-05-15 | 8.00 | 7.77 | 0.11 | 1.44% | 7.72 | 8.04 | 165571 | 13086 | 3.77% |
| 2025-05-14 | 7.61 | 7.66 | 0.08 | 1.06% | 7.51 | 7.74 | 60966 | 4642 | 1.39% |
| 2025-05-13 | 7.73 | 7.58 | -0.13 | -1.69% | 7.52 | 7.81 | 100470 | 7668 | 2.29% |
| 2025-05-12 | 7.44 | 7.71 | 0.32 | 4.33% | 7.30 | 7.71 | 115552 | 8714 | 2.63% |
| 2025-05-09 | 7.43 | 7.39 | 0.02 | 0.27% | 7.37 | 7.67 | 158729 | 11964 | 3.62% |
| 2025-05-08 | 7.35 | 7.37 | 0.01 | 0.14% | 7.21 | 7.68 | 208502 | 15481 | 4.75% |
| 2025-05-07 | 7.36 | 7.36 | 0.35 | 4.99% | 7.36 | 7.36 | 26162 | 1925 | 0.60% |
| 2025-05-06 | 6.89 | 7.01 | 0.33 | 4.94% | 6.81 | 7.01 | 57246 | 3958 | 1.31% |
| 2025-04-30 | 6.30 | 6.68 | 0.32 | 5.03% | 6.30 | 6.68 | 292891 | 19118 | 6.68% |
| 2025-04-29 | 6.36 | 6.36 | -0.33 | -4.93% | 6.36 | 6.36 | 46420 | 2952 | 1.06% |
| 2025-04-25 | 6.23 | 6.69 | 0.00 | 0.00% | 6.22 | 6.78 | 170821 | 11078 | 3.89% |
| 2025-04-24 | 6.38 | 6.69 | 0.24 | 3.72% | 6.29 | 7.10 | 185592 | 12418 | 4.23% |