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 | 8.31 | 8.29 | -0.02 | -0.24% | 8.22 | 8.53 | 57121 | 4759 | 2.42% |
| 2025-07-31 | 8.32 | 8.31 | -0.02 | -0.24% | 8.14 | 8.37 | 45963 | 3790 | 1.95% |
| 2025-07-30 | 8.33 | 8.33 | -0.01 | -0.12% | 8.22 | 8.36 | 20508 | 1697 | 0.87% |
| 2025-07-29 | 8.42 | 8.34 | -0.04 | -0.48% | 8.20 | 8.43 | 28076 | 2328 | 1.19% |
| 2025-07-28 | 8.33 | 8.38 | 0.10 | 1.21% | 8.30 | 8.40 | 32830 | 2745 | 1.39% |
| 2025-07-25 | 8.34 | 8.28 | 0.03 | 0.36% | 8.21 | 8.34 | 27943 | 2309 | 1.18% |
| 2025-07-24 | 8.24 | 8.25 | 0.03 | 0.36% | 8.18 | 8.29 | 30227 | 2490 | 1.28% |
| 2025-07-23 | 8.30 | 8.22 | -0.10 | -1.20% | 8.17 | 8.35 | 32317 | 2659 | 1.37% |
| 2025-07-22 | 8.35 | 8.32 | 0.02 | 0.24% | 8.20 | 8.35 | 35041 | 2901 | 1.48% |
| 2025-07-21 | 8.21 | 8.30 | 0.15 | 1.84% | 8.15 | 8.38 | 35576 | 2953 | 1.51% |
| 2025-07-18 | 8.17 | 8.15 | 0.02 | 0.25% | 8.02 | 8.17 | 20865 | 1690 | 0.88% |
| 2025-07-17 | 8.16 | 8.13 | -0.02 | -0.25% | 8.07 | 8.24 | 25878 | 2108 | 1.10% |
| 2025-07-16 | 8.13 | 8.15 | 0.07 | 0.87% | 8.08 | 8.20 | 28359 | 2307 | 1.20% |
| 2025-07-15 | 8.19 | 8.08 | -0.16 | -1.94% | 7.95 | 8.22 | 36748 | 2961 | 1.56% |
| 2025-07-14 | 8.15 | 8.24 | 0.07 | 0.86% | 8.14 | 8.26 | 24910 | 2044 | 1.06% |
| 2025-07-11 | 8.18 | 8.17 | -0.01 | -0.12% | 8.05 | 8.20 | 27591 | 2244 | 1.17% |
| 2025-07-10 | 8.14 | 8.18 | 0.04 | 0.49% | 8.09 | 8.19 | 27911 | 2273 | 1.18% |
| 2025-07-09 | 8.14 | 8.14 | 0.00 | 0.00% | 8.10 | 8.22 | 31837 | 2594 | 1.35% |
| 2025-07-08 | 8.18 | 8.14 | -0.02 | -0.25% | 8.04 | 8.18 | 40507 | 3281 | 1.72% |
| 2025-07-07 | 7.91 | 8.16 | 0.23 | 2.90% | 7.91 | 8.16 | 55011 | 4442 | 2.33% |
| 2025-07-04 | 8.05 | 7.93 | -0.13 | -1.61% | 7.89 | 8.08 | 32071 | 2550 | 1.36% |
| 2025-07-03 | 8.03 | 8.06 | 0.05 | 0.62% | 7.97 | 8.06 | 28159 | 2259 | 1.19% |
| 2025-07-02 | 7.90 | 8.01 | 0.11 | 1.39% | 7.87 | 8.02 | 29679 | 2361 | 1.26% |
| 2025-07-01 | 7.88 | 7.90 | 0.05 | 0.64% | 7.84 | 7.98 | 27913 | 2209 | 1.18% |
| 2025-06-30 | 7.80 | 7.85 | 0.08 | 1.03% | 7.77 | 7.87 | 22412 | 1756 | 0.95% |
| 2025-06-27 | 7.81 | 7.83 | 0.05 | 0.64% | 7.77 | 7.88 | 24530 | 1916 | 1.04% |
| 2025-06-26 | 7.83 | 7.78 | -0.02 | -0.26% | 7.72 | 7.85 | 21593 | 1681 | 0.91% |
| 2025-06-25 | 7.82 | 7.80 | 0.03 | 0.39% | 7.71 | 7.87 | 28239 | 2199 | 1.20% |
| 2025-06-24 | 7.56 | 7.77 | 0.20 | 2.64% | 7.52 | 7.77 | 36847 | 2833 | 1.56% |
| 2025-06-23 | 7.35 | 7.57 | 0.22 | 2.99% | 7.30 | 7.60 | 36790 | 2755 | 1.56% |
| 2025-06-20 | 7.38 | 7.35 | -0.02 | -0.27% | 7.28 | 7.49 | 30697 | 2260 | 1.30% |
| 2025-06-19 | 7.64 | 7.37 | -0.32 | -4.16% | 7.33 | 7.72 | 39698 | 2963 | 1.68% |
| 2025-06-18 | 7.75 | 7.69 | -0.09 | -1.16% | 7.61 | 7.76 | 29425 | 2254 | 1.25% |
| 2025-06-17 | 7.87 | 7.78 | -0.09 | -1.14% | 7.72 | 7.92 | 28803 | 2241 | 1.22% |
| 2025-06-16 | 7.81 | 7.87 | 0.05 | 0.64% | 7.75 | 7.94 | 30555 | 2399 | 1.29% |
| 2025-06-13 | 7.92 | 7.82 | -0.12 | -1.51% | 7.76 | 7.95 | 33813 | 2647 | 1.43% |
| 2025-06-12 | 7.96 | 7.94 | 0.00 | 0.00% | 7.83 | 7.98 | 36296 | 2861 | 1.54% |
| 2025-06-11 | 7.95 | 7.94 | 0.00 | 0.00% | 7.87 | 8.04 | 29445 | 2341 | 1.25% |
| 2025-06-10 | 8.02 | 7.94 | -0.08 | -1.00% | 7.83 | 8.04 | 44103 | 3503 | 1.87% |
| 2025-06-09 | 8.04 | 8.02 | -0.03 | -0.37% | 7.97 | 8.05 | 29324 | 2347 | 1.24% |
| 2025-06-06 | 7.89 | 8.05 | 0.15 | 1.90% | 7.85 | 8.11 | 46044 | 3682 | 1.95% |
| 2025-06-05 | 8.02 | 7.90 | -0.11 | -1.37% | 7.82 | 8.04 | 37641 | 2981 | 1.59% |
| 2025-06-04 | 7.93 | 8.01 | 0.12 | 1.52% | 7.84 | 8.04 | 54157 | 4307 | 2.29% |
| 2025-06-03 | 7.76 | 7.89 | 0.06 | 0.77% | 7.73 | 7.91 | 49115 | 3864 | 2.08% |
| 2025-05-30 | 7.83 | 7.83 | -0.01 | -0.13% | 7.72 | 7.93 | 48249 | 3772 | 2.04% |
| 2025-05-29 | 7.79 | 7.84 | 0.04 | 0.51% | 7.67 | 7.88 | 54955 | 4286 | 2.33% |
| 2025-05-28 | 7.83 | 7.80 | -0.04 | -0.51% | 7.72 | 7.83 | 45463 | 3533 | 1.93% |
| 2025-05-27 | 7.66 | 7.84 | 0.18 | 2.35% | 7.56 | 7.84 | 65765 | 5074 | 2.79% |
| 2025-05-26 | 7.62 | 7.66 | 0.08 | 1.06% | 7.58 | 7.70 | 39542 | 3024 | 1.67% |
| 2025-05-23 | 7.72 | 7.58 | -0.15 | -1.94% | 7.57 | 7.78 | 66497 | 5104 | 2.82% |
| 2025-05-22 | 7.85 | 7.73 | -0.12 | -1.53% | 7.69 | 7.98 | 69942 | 5470 | 2.96% |
| 2025-05-21 | 7.87 | 7.85 | -0.03 | -0.38% | 7.75 | 7.91 | 79576 | 6231 | 3.37% |
| 2025-05-20 | 7.84 | 7.88 | 0.05 | 0.64% | 7.81 | 7.95 | 104995 | 8265 | 4.45% |
| 2025-05-19 | 7.71 | 7.83 | 0.01 | 0.13% | 7.69 | 7.85 | 131025 | 10205 | 5.55% |
| 2025-05-16 | 8.08 | 7.82 | -0.30 | -3.69% | 7.72 | 8.10 | 234045 | 18324 | 9.91% |
| 2025-05-15 | 7.42 | 8.12 | 0.74 | 10.03% | 7.32 | 8.12 | 162145 | 12815 | 6.87% |
| 2025-05-14 | 7.39 | 7.38 | -0.02 | -0.27% | 7.32 | 7.42 | 28086 | 2066 | 1.19% |
| 2025-05-13 | 7.48 | 7.40 | -0.03 | -0.40% | 7.36 | 7.50 | 31028 | 2297 | 1.31% |
| 2025-05-12 | 7.52 | 7.43 | -0.08 | -1.07% | 7.42 | 7.64 | 35942 | 2687 | 1.52% |
| 2025-05-09 | 7.54 | 7.51 | -0.02 | -0.27% | 7.46 | 7.60 | 33896 | 2547 | 1.44% |
| 2025-05-08 | 7.48 | 7.53 | 0.05 | 0.67% | 7.40 | 7.54 | 43059 | 3229 | 1.82% |
| 2025-05-07 | 7.49 | 7.48 | 0.06 | 0.81% | 7.40 | 7.53 | 46313 | 3457 | 1.96% |
| 2025-05-06 | 7.36 | 7.42 | 0.19 | 2.63% | 7.31 | 7.45 | 48277 | 3574 | 2.04% |
| 2025-04-30 | 7.23 | 7.23 | -0.06 | -0.82% | 7.19 | 7.34 | 37487 | 2718 | 1.59% |
| 2025-04-29 | 7.08 | 7.29 | 0.17 | 2.39% | 7.05 | 7.35 | 43997 | 3197 | 1.86% |
| 2025-04-28 | 7.36 | 7.12 | -0.25 | -3.39% | 7.05 | 7.36 | 50011 | 3564 | 2.12% |
| 2025-04-25 | 7.37 | 7.37 | -0.06 | -0.81% | 7.30 | 7.43 | 48028 | 3531 | 2.03% |
| 2025-04-24 | 7.37 | 7.43 | 0.02 | 0.27% | 7.23 | 7.47 | 63663 | 4701 | 2.70% |