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 | 8.16 | 8.16 | 0.00 | 0.00% | 8.15 | 8.19 | 111219 | 9086 | 0.66% |
| 2025-07-31 | 8.21 | 8.16 | -0.08 | -0.97% | 8.15 | 8.23 | 263374 | 21531 | 1.57% |
| 2025-07-30 | 8.22 | 8.24 | 0.03 | 0.37% | 8.20 | 8.28 | 189800 | 15651 | 1.13% |
| 2025-07-29 | 8.24 | 8.21 | -0.03 | -0.36% | 8.18 | 8.26 | 165292 | 13554 | 0.98% |
| 2025-07-28 | 8.28 | 8.24 | -0.04 | -0.48% | 8.22 | 8.28 | 200657 | 16533 | 1.19% |
| 2025-07-25 | 8.28 | 8.28 | -0.02 | -0.24% | 8.27 | 8.35 | 223807 | 18578 | 1.33% |
| 2025-07-24 | 8.22 | 8.30 | 0.05 | 0.61% | 8.20 | 8.30 | 249211 | 20607 | 1.48% |
| 2025-07-23 | 8.30 | 8.25 | -0.05 | -0.60% | 8.24 | 8.35 | 281522 | 23336 | 1.68% |
| 2025-07-22 | 8.25 | 8.30 | 0.07 | 0.85% | 8.22 | 8.30 | 285700 | 23601 | 1.70% |
| 2025-07-21 | 8.19 | 8.23 | 0.04 | 0.49% | 8.17 | 8.23 | 192003 | 15765 | 1.14% |
| 2025-07-18 | 8.18 | 8.19 | 0.01 | 0.12% | 8.16 | 8.20 | 130475 | 10675 | 0.78% |
| 2025-07-17 | 8.18 | 8.18 | -0.01 | -0.12% | 8.16 | 8.20 | 122300 | 10000 | 0.73% |
| 2025-07-16 | 8.19 | 8.19 | 0.00 | 0.00% | 8.16 | 8.22 | 106970 | 8759 | 0.64% |
| 2025-07-15 | 8.27 | 8.19 | -0.08 | -0.97% | 8.17 | 8.28 | 211679 | 17372 | 1.26% |
| 2025-07-14 | 8.22 | 8.27 | 0.05 | 0.61% | 8.22 | 8.30 | 231975 | 19183 | 1.38% |
| 2025-07-11 | 8.21 | 8.22 | 0.01 | 0.12% | 8.19 | 8.23 | 180969 | 14863 | 1.08% |
| 2025-07-10 | 8.16 | 8.21 | 0.05 | 0.61% | 8.15 | 8.23 | 226771 | 18570 | 1.35% |
| 2025-07-09 | 8.16 | 8.16 | -0.01 | -0.12% | 8.15 | 8.18 | 133695 | 10916 | 0.80% |
| 2025-07-08 | 8.16 | 8.17 | 0.01 | 0.12% | 8.15 | 8.18 | 135925 | 11098 | 0.81% |
| 2025-07-07 | 8.15 | 8.16 | 0.00 | 0.00% | 8.14 | 8.18 | 84136 | 6864 | 0.50% |
| 2025-07-04 | 8.18 | 8.16 | -0.02 | -0.24% | 8.13 | 8.19 | 172196 | 14036 | 1.02% |
| 2025-07-03 | 8.17 | 8.18 | 0.00 | 0.00% | 8.16 | 8.21 | 91120 | 7456 | 0.54% |
| 2025-07-02 | 8.22 | 8.18 | -0.05 | -0.61% | 8.16 | 8.25 | 171581 | 14061 | 1.02% |
| 2025-07-01 | 8.19 | 8.23 | 0.06 | 0.73% | 8.16 | 8.24 | 207882 | 17045 | 1.24% |
| 2025-06-30 | 8.17 | 8.17 | 0.00 | 0.00% | 8.15 | 8.20 | 154588 | 12637 | 0.92% |
| 2025-06-27 | 8.16 | 8.17 | 0.01 | 0.12% | 8.15 | 8.21 | 147414 | 12058 | 0.88% |
| 2025-06-26 | 8.19 | 8.16 | -0.04 | -0.49% | 8.15 | 8.20 | 150893 | 12336 | 0.90% |
| 2025-06-25 | 8.17 | 8.20 | 0.03 | 0.37% | 8.13 | 8.20 | 197167 | 16084 | 1.17% |
| 2025-06-24 | 8.18 | 8.17 | -0.03 | -0.37% | 8.10 | 8.19 | 225666 | 18362 | 1.34% |
| 2025-06-23 | 8.18 | 8.20 | 0.02 | 0.24% | 8.17 | 8.23 | 165784 | 13602 | 0.99% |
| 2025-06-20 | 8.18 | 8.18 | 0.00 | 0.00% | 8.15 | 8.20 | 97892 | 8007 | 0.58% |
| 2025-06-19 | 8.28 | 8.18 | -0.10 | -1.21% | 8.15 | 8.29 | 190456 | 15622 | 1.13% |
| 2025-06-18 | 8.32 | 8.28 | -0.03 | -0.36% | 8.24 | 8.34 | 157498 | 13033 | 0.94% |
| 2025-06-17 | 8.35 | 8.31 | -0.07 | -0.84% | 8.30 | 8.38 | 173024 | 14405 | 1.03% |
| 2025-06-16 | 8.60 | 8.38 | -0.20 | -2.33% | 8.37 | 8.60 | 321763 | 27143 | 1.92% |
| 2025-06-13 | 8.48 | 8.58 | 0.18 | 2.14% | 8.42 | 8.69 | 580771 | 49700 | 3.46% |
| 2025-06-12 | 8.33 | 8.40 | 0.07 | 0.84% | 8.28 | 8.42 | 239563 | 20018 | 1.43% |
| 2025-06-11 | 8.26 | 8.33 | 0.08 | 0.97% | 8.25 | 8.39 | 236354 | 19701 | 1.41% |
| 2025-06-10 | 8.34 | 8.25 | -0.03 | -0.36% | 8.18 | 8.34 | 254190 | 20996 | 1.51% |
| 2025-06-09 | 8.66 | 8.63 | -0.03 | -0.35% | 8.54 | 8.67 | 228515 | 19648 | 1.36% |
| 2025-06-06 | 8.67 | 8.66 | 0.00 | 0.00% | 8.63 | 8.71 | 201447 | 17452 | 1.20% |
| 2025-06-05 | 8.77 | 8.66 | -0.13 | -1.48% | 8.63 | 8.87 | 331061 | 28835 | 1.97% |
| 2025-06-04 | 8.60 | 8.79 | 0.19 | 2.21% | 8.55 | 8.86 | 464740 | 40477 | 2.77% |
| 2025-06-03 | 8.51 | 8.60 | 0.16 | 1.90% | 8.48 | 8.65 | 363216 | 31117 | 2.16% |
| 2025-05-30 | 8.50 | 8.44 | -0.06 | -0.71% | 8.43 | 8.52 | 179288 | 15176 | 1.07% |
| 2025-05-29 | 8.58 | 8.50 | -0.18 | -2.07% | 8.46 | 8.60 | 349120 | 29685 | 2.08% |
| 2025-05-28 | 8.34 | 8.68 | 0.27 | 3.21% | 8.32 | 8.77 | 578085 | 49533 | 3.44% |
| 2025-05-27 | 8.26 | 8.41 | 0.15 | 1.82% | 8.23 | 8.53 | 391399 | 32947 | 2.33% |
| 2025-05-26 | 8.25 | 8.26 | 0.01 | 0.12% | 8.21 | 8.30 | 100978 | 8347 | 0.60% |
| 2025-05-23 | 8.30 | 8.25 | -0.07 | -0.84% | 8.25 | 8.34 | 133343 | 11054 | 0.79% |
| 2025-05-22 | 8.39 | 8.32 | -0.08 | -0.95% | 8.31 | 8.41 | 141987 | 11864 | 0.85% |
| 2025-05-21 | 8.35 | 8.40 | 0.07 | 0.84% | 8.31 | 8.41 | 215418 | 18021 | 1.28% |
| 2025-05-20 | 8.28 | 8.33 | 0.05 | 0.60% | 8.26 | 8.34 | 161406 | 13427 | 0.96% |
| 2025-05-19 | 8.26 | 8.28 | 0.02 | 0.24% | 8.23 | 8.29 | 82730 | 6834 | 0.49% |
| 2025-05-16 | 8.29 | 8.26 | -0.03 | -0.36% | 8.25 | 8.31 | 107670 | 8911 | 0.64% |
| 2025-05-15 | 8.28 | 8.29 | 0.00 | 0.00% | 8.25 | 8.31 | 125637 | 10400 | 0.75% |
| 2025-05-14 | 8.32 | 8.29 | -0.04 | -0.48% | 8.24 | 8.32 | 159091 | 13163 | 0.95% |
| 2025-05-13 | 8.25 | 8.33 | 0.08 | 0.97% | 8.24 | 8.35 | 224881 | 18650 | 1.34% |
| 2025-05-12 | 8.27 | 8.25 | -0.02 | -0.24% | 8.21 | 8.27 | 160771 | 13231 | 0.96% |
| 2025-05-09 | 8.29 | 8.27 | -0.02 | -0.24% | 8.25 | 8.30 | 147512 | 12207 | 0.88% |
| 2025-05-08 | 8.30 | 8.29 | -0.03 | -0.36% | 8.26 | 8.31 | 154503 | 12806 | 0.92% |
| 2025-05-07 | 8.33 | 8.32 | 0.00 | 0.00% | 8.27 | 8.37 | 236336 | 19631 | 1.41% |
| 2025-05-06 | 8.24 | 8.32 | 0.09 | 1.09% | 8.24 | 8.33 | 237649 | 19714 | 1.41% |
| 2025-04-30 | 8.20 | 8.23 | -0.27 | -3.18% | 8.14 | 8.27 | 404908 | 33214 | 2.41% |
| 2025-04-29 | 8.47 | 8.50 | 0.04 | 0.47% | 8.46 | 8.53 | 135188 | 11488 | 0.80% |
| 2025-04-28 | 8.56 | 8.46 | -0.10 | -1.17% | 8.43 | 8.56 | 186382 | 15780 | 1.11% |
| 2025-04-25 | 8.62 | 8.56 | -0.06 | -0.70% | 8.54 | 8.65 | 232098 | 19930 | 1.38% |
| 2025-04-24 | 8.68 | 8.62 | -0.05 | -0.58% | 8.57 | 8.73 | 228759 | 19772 | 1.36% |