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 | 8.73 | 8.70 | 0.01 | 0.12% | 8.65 | 8.76 | 36136 | 3141 | 0.76% |
| 2025-07-31 | 8.86 | 8.69 | -0.18 | -2.03% | 8.66 | 8.91 | 60627 | 5306 | 1.27% |
| 2025-07-30 | 8.97 | 8.87 | -0.10 | -1.11% | 8.80 | 8.97 | 54380 | 4828 | 1.14% |
| 2025-07-29 | 8.88 | 8.97 | 0.05 | 0.56% | 8.83 | 8.97 | 54528 | 4850 | 1.14% |
| 2025-07-28 | 9.03 | 8.92 | -0.11 | -1.22% | 8.86 | 9.03 | 96440 | 8607 | 2.02% |
| 2025-07-25 | 9.18 | 9.03 | -0.06 | -0.66% | 9.02 | 9.23 | 63320 | 5740 | 1.33% |
| 2025-07-24 | 9.01 | 9.09 | 0.08 | 0.89% | 9.00 | 9.14 | 62074 | 5634 | 1.30% |
| 2025-07-23 | 9.10 | 9.01 | -0.10 | -1.10% | 9.00 | 9.15 | 82511 | 7484 | 1.73% |
| 2025-07-22 | 9.15 | 9.11 | -0.05 | -0.55% | 9.00 | 9.16 | 69665 | 6314 | 1.46% |
| 2025-07-21 | 9.04 | 9.16 | 0.13 | 1.44% | 9.00 | 9.21 | 101026 | 9232 | 2.12% |
| 2025-07-18 | 9.03 | 9.03 | 0.01 | 0.11% | 8.92 | 9.04 | 53981 | 4841 | 1.13% |
| 2025-07-17 | 8.96 | 9.02 | 0.05 | 0.56% | 8.90 | 9.05 | 71723 | 6439 | 1.50% |
| 2025-07-16 | 8.83 | 8.97 | 0.10 | 1.13% | 8.83 | 9.07 | 81762 | 7330 | 1.71% |
| 2025-07-15 | 9.07 | 8.87 | -0.20 | -2.21% | 8.82 | 9.13 | 84656 | 7540 | 1.77% |
| 2025-07-14 | 8.94 | 9.07 | 0.13 | 1.45% | 8.90 | 9.12 | 96162 | 8690 | 2.01% |
| 2025-07-11 | 8.95 | 8.94 | 0.00 | 0.00% | 8.89 | 9.00 | 92884 | 8318 | 1.95% |
| 2025-07-10 | 8.92 | 8.94 | -0.02 | -0.22% | 8.87 | 8.95 | 58818 | 5245 | 1.23% |
| 2025-07-09 | 8.99 | 8.96 | -0.01 | -0.11% | 8.91 | 9.01 | 64693 | 5789 | 1.36% |
| 2025-07-08 | 8.93 | 8.97 | 0.02 | 0.22% | 8.91 | 8.97 | 78781 | 7049 | 1.65% |
| 2025-07-07 | 8.83 | 8.95 | 0.10 | 1.13% | 8.80 | 8.98 | 86438 | 7709 | 1.81% |
| 2025-07-04 | 8.95 | 8.85 | -0.10 | -1.12% | 8.81 | 9.00 | 91348 | 8106 | 1.91% |
| 2025-07-03 | 8.95 | 8.95 | -0.05 | -0.56% | 8.91 | 9.05 | 110110 | 9870 | 2.31% |
| 2025-07-02 | 9.14 | 9.00 | -0.14 | -1.53% | 8.92 | 9.17 | 174350 | 15675 | 3.65% |
| 2025-07-01 | 9.30 | 9.14 | -0.16 | -1.72% | 9.06 | 9.45 | 402424 | 37027 | 8.43% |
| 2025-06-30 | 8.56 | 9.30 | 0.85 | 10.06% | 8.53 | 9.30 | 333367 | 30670 | 6.98% |
| 2025-06-27 | 8.45 | 8.45 | 0.00 | 0.00% | 8.42 | 8.53 | 39935 | 3379 | 0.84% |
| 2025-06-26 | 8.48 | 8.45 | -0.06 | -0.71% | 8.41 | 8.54 | 51638 | 4375 | 1.08% |
| 2025-06-25 | 8.50 | 8.51 | -0.01 | -0.12% | 8.43 | 8.54 | 70726 | 6000 | 1.48% |
| 2025-06-24 | 8.42 | 8.52 | 0.15 | 1.79% | 8.40 | 8.65 | 78097 | 6670 | 1.64% |
| 2025-06-23 | 8.25 | 8.37 | 0.07 | 0.84% | 8.21 | 8.39 | 43633 | 3635 | 0.91% |
| 2025-06-20 | 8.27 | 8.30 | 0.04 | 0.48% | 8.25 | 8.34 | 39892 | 3311 | 0.84% |
| 2025-06-19 | 8.45 | 8.26 | -0.22 | -2.59% | 8.23 | 8.49 | 78291 | 6523 | 1.64% |
| 2025-06-18 | 8.59 | 8.48 | -0.18 | -2.08% | 8.44 | 8.61 | 70729 | 6010 | 1.48% |
| 2025-06-17 | 8.62 | 8.66 | 0.04 | 0.46% | 8.54 | 8.69 | 70202 | 6048 | 1.47% |
| 2025-06-16 | 8.50 | 8.62 | 0.02 | 0.23% | 8.46 | 8.73 | 85569 | 7385 | 1.79% |
| 2025-06-13 | 8.82 | 8.60 | -0.28 | -3.15% | 8.58 | 8.93 | 155352 | 13550 | 3.25% |
| 2025-06-12 | 9.05 | 8.88 | -0.28 | -3.06% | 8.86 | 9.07 | 165141 | 14739 | 3.46% |
| 2025-06-11 | 9.08 | 9.16 | -0.03 | -0.33% | 9.04 | 9.34 | 213498 | 19496 | 4.47% |
| 2025-06-10 | 8.80 | 9.19 | 0.33 | 3.72% | 8.73 | 9.56 | 374586 | 34280 | 7.85% |
| 2025-06-09 | 8.90 | 8.86 | -0.15 | -1.66% | 8.77 | 8.99 | 186656 | 16496 | 3.91% |
| 2025-06-06 | 8.73 | 9.01 | 0.12 | 1.35% | 8.62 | 9.37 | 309186 | 27451 | 6.48% |
| 2025-06-05 | 8.80 | 8.89 | 0.28 | 3.25% | 8.80 | 9.35 | 360559 | 32474 | 7.55% |
| 2025-06-04 | 8.57 | 8.61 | 0.11 | 1.29% | 8.33 | 8.70 | 291008 | 24714 | 6.10% |
| 2025-06-03 | 8.45 | 8.50 | -0.68 | -7.41% | 8.44 | 8.83 | 400187 | 34241 | 8.38% |
| 2025-05-30 | 9.52 | 9.18 | 0.25 | 2.80% | 9.09 | 9.82 | 616930 | 58859 | 12.92% |
| 2025-05-29 | 8.93 | 8.93 | 0.81 | 9.98% | 8.93 | 8.93 | 90330 | 8066 | 1.89% |
| 2025-05-28 | 8.20 | 8.12 | -0.07 | -0.85% | 8.10 | 8.23 | 21428 | 1748 | 0.45% |
| 2025-05-27 | 8.16 | 8.19 | 0.00 | 0.00% | 8.12 | 8.21 | 25504 | 2084 | 0.53% |
| 2025-05-26 | 8.04 | 8.19 | 0.16 | 1.99% | 8.03 | 8.19 | 24687 | 2006 | 0.52% |
| 2025-05-23 | 8.15 | 8.03 | -0.17 | -2.07% | 8.00 | 8.20 | 32512 | 2635 | 0.68% |
| 2025-05-22 | 8.21 | 8.20 | 0.01 | 0.12% | 8.14 | 8.39 | 48472 | 3997 | 1.02% |
| 2025-05-21 | 8.20 | 8.21 | 0.01 | 0.12% | 8.16 | 8.23 | 25672 | 2104 | 0.54% |
| 2025-05-20 | 8.24 | 8.20 | -0.02 | -0.24% | 8.16 | 8.27 | 25362 | 2079 | 0.53% |
| 2025-05-19 | 8.08 | 8.22 | 0.13 | 1.61% | 8.08 | 8.23 | 44933 | 3678 | 0.94% |
| 2025-05-16 | 8.10 | 8.09 | -0.03 | -0.37% | 8.06 | 8.15 | 18382 | 1488 | 0.39% |
| 2025-05-15 | 8.12 | 8.12 | 0.00 | 0.00% | 8.09 | 8.18 | 23282 | 1892 | 0.49% |
| 2025-05-14 | 8.10 | 8.12 | 0.00 | 0.00% | 8.03 | 8.15 | 29549 | 2389 | 0.62% |
| 2025-05-13 | 8.20 | 8.12 | -0.06 | -0.73% | 8.10 | 8.22 | 23926 | 1947 | 0.50% |
| 2025-05-12 | 8.23 | 8.18 | 0.01 | 0.12% | 8.11 | 8.23 | 30857 | 2515 | 0.65% |
| 2025-05-09 | 8.14 | 8.17 | 0.01 | 0.12% | 8.12 | 8.22 | 40368 | 3304 | 0.85% |
| 2025-05-08 | 8.10 | 8.16 | -0.02 | -0.24% | 8.10 | 8.18 | 46931 | 3820 | 0.98% |
| 2025-05-07 | 8.02 | 8.18 | 0.19 | 2.38% | 8.01 | 8.35 | 76946 | 6294 | 1.61% |
| 2025-05-06 | 7.89 | 7.99 | 0.15 | 1.91% | 7.85 | 7.99 | 25179 | 2002 | 0.53% |
| 2025-04-30 | 7.97 | 7.84 | -0.10 | -1.26% | 7.82 | 8.02 | 24830 | 1963 | 0.52% |
| 2025-04-29 | 7.88 | 7.94 | 0.06 | 0.76% | 7.81 | 8.02 | 25272 | 2010 | 0.53% |
| 2025-04-28 | 7.99 | 7.88 | -0.21 | -2.60% | 7.87 | 8.08 | 25882 | 2054 | 0.54% |
| 2025-04-25 | 8.07 | 8.09 | 0.03 | 0.37% | 8.00 | 8.13 | 24779 | 1998 | 0.52% |
| 2025-04-24 | 8.06 | 8.06 | 0.05 | 0.62% | 7.99 | 8.22 | 47258 | 3834 | 0.99% |