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 | 8.71 | 8.69 | -0.02 | -0.23% | 8.67 | 8.77 | 95364 | 8306 | 0.18% |
| 2025-07-31 | 8.86 | 8.71 | -0.15 | -1.69% | 8.68 | 8.87 | 192331 | 16812 | 0.36% |
| 2025-07-30 | 8.77 | 8.86 | 0.09 | 1.03% | 8.76 | 8.92 | 147380 | 13069 | 0.27% |
| 2025-07-29 | 8.85 | 8.77 | -0.08 | -0.90% | 8.74 | 8.87 | 146570 | 12881 | 0.27% |
| 2025-07-28 | 8.87 | 8.85 | 0.00 | 0.00% | 8.82 | 8.95 | 101045 | 8959 | 0.19% |
| 2025-07-25 | 8.94 | 8.85 | -0.07 | -0.78% | 8.84 | 8.97 | 152252 | 13569 | 0.28% |
| 2025-07-24 | 8.91 | 8.92 | 0.00 | 0.00% | 8.85 | 8.93 | 114657 | 10196 | 0.21% |
| 2025-07-23 | 8.92 | 8.92 | 0.00 | 0.00% | 8.89 | 8.98 | 112477 | 10050 | 0.21% |
| 2025-07-22 | 8.87 | 8.92 | 0.05 | 0.56% | 8.82 | 8.93 | 125608 | 11142 | 0.23% |
| 2025-07-21 | 8.83 | 8.87 | 0.05 | 0.57% | 8.78 | 8.89 | 114427 | 10118 | 0.21% |
| 2025-07-18 | 8.84 | 8.82 | 0.01 | 0.11% | 8.81 | 8.85 | 75612 | 6675 | 0.14% |
| 2025-07-17 | 8.91 | 8.81 | -0.09 | -1.01% | 8.80 | 8.94 | 120603 | 10653 | 0.22% |
| 2025-07-16 | 8.89 | 8.90 | 0.01 | 0.11% | 8.89 | 9.02 | 64255 | 5741 | 0.12% |
| 2025-07-15 | 8.99 | 8.89 | -0.10 | -1.11% | 8.85 | 9.12 | 119098 | 10668 | 0.22% |
| 2025-07-14 | 8.84 | 8.99 | 0.17 | 1.93% | 8.81 | 9.05 | 198601 | 17799 | 0.37% |
| 2025-07-11 | 8.92 | 8.82 | -0.10 | -1.12% | 8.80 | 8.94 | 132852 | 11773 | 0.25% |
| 2025-07-10 | 8.92 | 8.92 | 0.00 | 0.00% | 8.88 | 8.99 | 88100 | 7871 | 0.16% |
| 2025-07-09 | 8.85 | 8.92 | 0.06 | 0.68% | 8.84 | 8.94 | 138967 | 12350 | 0.26% |
| 2025-07-08 | 8.87 | 8.86 | 0.02 | 0.23% | 8.81 | 8.91 | 143058 | 12674 | 0.27% |
| 2025-07-07 | 8.88 | 8.84 | -0.04 | -0.45% | 8.81 | 8.90 | 116336 | 10293 | 0.22% |
| 2025-07-04 | 8.77 | 8.88 | 0.12 | 1.37% | 8.76 | 8.90 | 145873 | 12919 | 0.27% |
| 2025-07-03 | 8.80 | 8.76 | -0.04 | -0.45% | 8.75 | 8.83 | 71100 | 6239 | 0.13% |
| 2025-07-02 | 8.77 | 8.80 | 0.05 | 0.57% | 8.76 | 8.82 | 114260 | 10052 | 0.21% |
| 2025-07-01 | 8.68 | 8.75 | 0.06 | 0.69% | 8.67 | 8.75 | 93537 | 8162 | 0.17% |
| 2025-06-30 | 8.70 | 8.69 | -0.01 | -0.11% | 8.65 | 8.70 | 122357 | 10614 | 0.23% |
| 2025-06-27 | 8.80 | 8.70 | -0.11 | -1.25% | 8.66 | 8.81 | 180633 | 15746 | 0.33% |
| 2025-06-26 | 8.89 | 8.81 | -0.09 | -1.01% | 8.81 | 8.90 | 119175 | 10533 | 0.22% |
| 2025-06-25 | 8.91 | 8.90 | -0.01 | -0.11% | 8.84 | 8.91 | 106989 | 9494 | 0.20% |
| 2025-06-24 | 8.93 | 8.91 | -0.11 | -1.22% | 8.83 | 8.97 | 183580 | 16310 | 0.34% |
| 2025-06-23 | 9.00 | 9.02 | 0.08 | 0.89% | 8.78 | 9.10 | 140078 | 12573 | 0.26% |
| 2025-06-20 | 8.81 | 8.94 | 0.14 | 1.59% | 8.80 | 8.98 | 140194 | 12524 | 0.26% |
| 2025-06-19 | 8.92 | 8.80 | -0.15 | -1.68% | 8.79 | 8.98 | 109832 | 9721 | 0.20% |
| 2025-06-18 | 8.92 | 8.95 | 0.04 | 0.45% | 8.89 | 9.01 | 108735 | 9734 | 0.20% |
| 2025-06-17 | 8.96 | 8.91 | -0.09 | -1.00% | 8.86 | 8.98 | 115395 | 10280 | 0.21% |
| 2025-06-16 | 9.01 | 9.00 | -0.03 | -0.33% | 8.89 | 9.05 | 145968 | 13084 | 0.27% |
| 2025-06-13 | 9.03 | 9.03 | 0.01 | 0.11% | 9.00 | 9.14 | 168073 | 15276 | 0.31% |
| 2025-06-12 | 9.03 | 9.02 | -0.02 | -0.22% | 8.99 | 9.11 | 117398 | 10635 | 0.22% |
| 2025-06-11 | 9.22 | 9.04 | -0.17 | -1.85% | 9.02 | 9.22 | 200034 | 18222 | 0.37% |
| 2025-06-10 | 9.18 | 9.21 | 0.05 | 0.55% | 9.11 | 9.30 | 226183 | 20818 | 0.42% |
| 2025-06-09 | 9.18 | 9.16 | 0.06 | 0.66% | 9.05 | 9.25 | 162378 | 14807 | 0.30% |
| 2025-06-06 | 9.04 | 9.10 | 0.08 | 0.89% | 9.03 | 9.19 | 149752 | 13667 | 0.28% |
| 2025-06-05 | 9.07 | 9.02 | -0.04 | -0.44% | 8.99 | 9.15 | 152308 | 13812 | 0.28% |
| 2025-06-04 | 9.07 | 9.06 | 0.02 | 0.22% | 8.99 | 9.16 | 180968 | 16396 | 0.34% |
| 2025-06-03 | 8.86 | 9.04 | 0.12 | 1.35% | 8.70 | 9.08 | 247157 | 22029 | 0.46% |
| 2025-05-30 | 8.76 | 8.92 | 0.15 | 1.71% | 8.72 | 8.94 | 113887 | 10101 | 0.21% |
| 2025-05-29 | 8.69 | 8.77 | 0.08 | 0.92% | 8.69 | 8.78 | 76433 | 6682 | 0.14% |
| 2025-05-28 | 8.71 | 8.69 | -0.08 | -0.91% | 8.68 | 8.79 | 93897 | 8196 | 0.17% |
| 2025-05-27 | 8.80 | 8.77 | -0.03 | -0.34% | 8.77 | 8.86 | 77159 | 6801 | 0.14% |
| 2025-05-26 | 8.81 | 8.80 | -0.04 | -0.45% | 8.76 | 8.88 | 95490 | 8416 | 0.18% |
| 2025-05-23 | 9.10 | 8.84 | -0.28 | -3.07% | 8.83 | 9.10 | 182621 | 16317 | 0.34% |
| 2025-05-22 | 8.96 | 9.12 | 0.10 | 1.11% | 8.91 | 9.14 | 176502 | 15959 | 0.33% |
| 2025-05-21 | 8.91 | 9.02 | 0.12 | 1.35% | 8.90 | 9.05 | 140571 | 12646 | 0.26% |
| 2025-05-20 | 9.10 | 8.90 | -0.20 | -2.20% | 8.89 | 9.14 | 247195 | 22154 | 0.46% |
| 2025-05-19 | 8.88 | 9.10 | 0.23 | 2.59% | 8.87 | 9.20 | 299013 | 27234 | 0.55% |
| 2025-05-16 | 8.85 | 8.87 | -0.07 | -0.78% | 8.80 | 8.97 | 175197 | 15552 | 0.32% |
| 2025-05-15 | 9.11 | 8.94 | -0.13 | -1.43% | 8.93 | 9.25 | 316679 | 28705 | 0.59% |
| 2025-05-14 | 9.12 | 9.07 | -0.05 | -0.55% | 8.91 | 9.13 | 288493 | 26001 | 0.54% |
| 2025-05-13 | 9.13 | 9.12 | 0.08 | 0.88% | 9.04 | 9.19 | 231658 | 21073 | 0.43% |
| 2025-05-12 | 8.96 | 9.04 | 0.08 | 0.89% | 8.91 | 9.05 | 142573 | 12789 | 0.26% |
| 2025-05-09 | 8.95 | 8.96 | 0.01 | 0.11% | 8.90 | 9.02 | 135346 | 12137 | 0.25% |
| 2025-05-08 | 8.86 | 8.95 | 0.09 | 1.02% | 8.79 | 8.95 | 126831 | 11280 | 0.24% |
| 2025-05-07 | 8.69 | 8.86 | 0.19 | 2.19% | 8.68 | 8.90 | 183714 | 16187 | 0.34% |
| 2025-05-06 | 8.64 | 8.67 | -0.01 | -0.12% | 8.56 | 8.67 | 139664 | 12046 | 0.26% |
| 2025-04-30 | 8.63 | 8.68 | 0.09 | 1.05% | 8.52 | 8.71 | 146439 | 12629 | 0.27% |
| 2025-04-29 | 8.48 | 8.59 | 0.08 | 0.94% | 8.44 | 8.66 | 120791 | 10336 | 0.22% |
| 2025-04-28 | 8.46 | 8.51 | 0.01 | 0.12% | 8.46 | 8.60 | 133908 | 11428 | 0.25% |
| 2025-04-25 | 8.56 | 8.50 | -0.07 | -0.82% | 8.48 | 8.62 | 141717 | 12073 | 0.26% |
| 2025-04-24 | 8.67 | 8.57 | -0.09 | -1.04% | 8.54 | 8.70 | 129625 | 11155 | 0.24% |