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 | 8.20 | 0.04 | 0.49% | 8.12 | 8.21 | 103304 | 8434 | 0.46% |
| 2025-07-31 | 8.28 | 8.16 | -0.14 | -1.69% | 8.13 | 8.28 | 166876 | 13653 | 0.75% |
| 2025-07-30 | 8.24 | 8.30 | 0.06 | 0.73% | 8.21 | 8.37 | 193077 | 16020 | 0.87% |
| 2025-07-29 | 8.19 | 8.24 | 0.04 | 0.49% | 8.12 | 8.38 | 175533 | 14427 | 0.79% |
| 2025-07-28 | 8.23 | 8.20 | -0.02 | -0.24% | 8.16 | 8.24 | 90352 | 7406 | 0.41% |
| 2025-07-25 | 8.22 | 8.22 | 0.00 | 0.00% | 8.20 | 8.29 | 121009 | 9973 | 0.54% |
| 2025-07-24 | 8.14 | 8.22 | 0.07 | 0.86% | 8.13 | 8.22 | 105859 | 8659 | 0.48% |
| 2025-07-23 | 8.19 | 8.15 | -0.03 | -0.37% | 8.12 | 8.24 | 103734 | 8489 | 0.47% |
| 2025-07-22 | 8.16 | 8.18 | 0.02 | 0.25% | 8.11 | 8.20 | 127655 | 10415 | 0.57% |
| 2025-07-21 | 8.09 | 8.16 | 0.07 | 0.87% | 8.08 | 8.17 | 107252 | 8737 | 0.48% |
| 2025-07-18 | 8.11 | 8.09 | 0.02 | 0.25% | 8.04 | 8.13 | 65857 | 5320 | 0.30% |
| 2025-07-17 | 8.13 | 8.07 | -0.04 | -0.49% | 8.05 | 8.13 | 98649 | 7975 | 0.44% |
| 2025-07-16 | 8.03 | 8.11 | 0.04 | 0.50% | 8.03 | 8.16 | 113508 | 9201 | 0.51% |
| 2025-07-15 | 8.10 | 8.07 | -0.03 | -0.37% | 7.98 | 8.13 | 116525 | 9364 | 0.52% |
| 2025-07-14 | 8.15 | 8.10 | -0.05 | -0.61% | 8.10 | 8.16 | 102384 | 8318 | 0.46% |
| 2025-07-11 | 8.16 | 8.15 | -0.01 | -0.12% | 8.10 | 8.18 | 96490 | 7856 | 0.43% |
| 2025-07-10 | 8.13 | 8.16 | 0.01 | 0.12% | 8.10 | 8.17 | 94147 | 7662 | 0.42% |
| 2025-07-09 | 8.04 | 8.15 | 0.11 | 1.37% | 8.02 | 8.19 | 160725 | 13066 | 0.72% |
| 2025-07-08 | 8.02 | 8.04 | 0.01 | 0.12% | 8.00 | 8.07 | 90909 | 7308 | 0.41% |
| 2025-07-07 | 7.92 | 8.03 | 0.09 | 1.13% | 7.91 | 8.05 | 103832 | 8305 | 0.47% |
| 2025-07-04 | 7.94 | 7.94 | 0.02 | 0.25% | 7.92 | 8.00 | 85707 | 6821 | 0.39% |
| 2025-07-03 | 7.94 | 7.92 | -0.03 | -0.38% | 7.88 | 8.00 | 76140 | 6033 | 0.34% |
| 2025-07-02 | 7.99 | 7.95 | -0.02 | -0.25% | 7.91 | 7.99 | 76183 | 6049 | 0.34% |
| 2025-07-01 | 8.05 | 7.97 | -0.09 | -1.12% | 7.93 | 8.07 | 122252 | 9755 | 0.55% |
| 2025-06-30 | 8.02 | 8.06 | 0.02 | 0.25% | 8.02 | 8.08 | 101642 | 8190 | 0.46% |
| 2025-06-27 | 8.04 | 8.04 | -0.02 | -0.25% | 7.99 | 8.09 | 110948 | 8913 | 0.50% |
| 2025-06-26 | 8.04 | 8.06 | -0.01 | -0.12% | 7.96 | 8.09 | 109640 | 8810 | 0.49% |
| 2025-06-25 | 7.99 | 8.07 | 0.12 | 1.51% | 7.94 | 8.09 | 131685 | 10546 | 0.59% |
| 2025-06-24 | 7.83 | 7.95 | 0.14 | 1.79% | 7.82 | 7.96 | 99852 | 7894 | 0.45% |
| 2025-06-23 | 7.72 | 7.81 | 0.05 | 0.64% | 7.72 | 7.82 | 94259 | 7343 | 0.42% |
| 2025-06-20 | 7.88 | 7.76 | -0.12 | -1.52% | 7.76 | 7.95 | 104509 | 8176 | 0.47% |
| 2025-06-19 | 8.18 | 8.18 | -0.01 | -0.12% | 8.13 | 8.26 | 121617 | 9956 | 0.55% |
| 2025-06-18 | 8.23 | 8.19 | -0.03 | -0.36% | 8.16 | 8.35 | 102926 | 8466 | 0.46% |
| 2025-06-17 | 8.31 | 8.22 | -0.07 | -0.84% | 8.20 | 8.32 | 110134 | 9078 | 0.50% |
| 2025-06-16 | 8.15 | 8.29 | 0.11 | 1.34% | 8.11 | 8.33 | 157930 | 13037 | 0.71% |
| 2025-06-13 | 8.35 | 8.18 | -0.20 | -2.39% | 8.14 | 8.36 | 236423 | 19390 | 1.06% |
| 2025-06-12 | 8.37 | 8.38 | 0.01 | 0.12% | 8.33 | 8.46 | 164367 | 13799 | 0.74% |
| 2025-06-11 | 8.31 | 8.37 | 0.08 | 0.97% | 8.29 | 8.37 | 127225 | 10616 | 0.57% |
| 2025-06-10 | 8.29 | 8.29 | 0.00 | 0.00% | 8.19 | 8.33 | 112642 | 9319 | 0.51% |
| 2025-06-09 | 8.26 | 8.29 | 0.03 | 0.36% | 8.23 | 8.31 | 87339 | 7230 | 0.39% |
| 2025-06-06 | 8.31 | 8.26 | -0.05 | -0.60% | 8.24 | 8.32 | 71182 | 5886 | 0.32% |
| 2025-06-05 | 8.33 | 8.31 | 0.00 | 0.00% | 8.26 | 8.36 | 110966 | 9221 | 0.50% |
| 2025-06-04 | 8.26 | 8.31 | 0.02 | 0.24% | 8.26 | 8.34 | 116403 | 9677 | 0.52% |
| 2025-06-03 | 8.15 | 8.29 | 0.13 | 1.59% | 8.12 | 8.30 | 157422 | 13007 | 0.71% |
| 2025-05-30 | 8.19 | 8.16 | -0.04 | -0.49% | 8.14 | 8.24 | 82369 | 6738 | 0.37% |
| 2025-05-29 | 8.15 | 8.20 | 0.05 | 0.61% | 8.11 | 8.21 | 92449 | 7558 | 0.42% |
| 2025-05-28 | 8.08 | 8.15 | 0.06 | 0.74% | 8.07 | 8.16 | 89453 | 7259 | 0.40% |
| 2025-05-27 | 8.14 | 8.09 | -0.03 | -0.37% | 8.06 | 8.14 | 59006 | 4775 | 0.27% |
| 2025-05-26 | 8.06 | 8.12 | 0.09 | 1.12% | 8.04 | 8.14 | 71966 | 5828 | 0.32% |
| 2025-05-23 | 8.16 | 8.03 | -0.13 | -1.59% | 8.02 | 8.19 | 100049 | 8102 | 0.45% |
| 2025-05-22 | 8.20 | 8.16 | -0.04 | -0.49% | 8.10 | 8.23 | 101710 | 8306 | 0.46% |
| 2025-05-21 | 8.26 | 8.20 | -0.05 | -0.61% | 8.18 | 8.29 | 90852 | 7467 | 0.41% |
| 2025-05-20 | 8.17 | 8.25 | 0.07 | 0.86% | 8.16 | 8.34 | 198351 | 16373 | 0.89% |
| 2025-05-19 | 8.03 | 8.18 | 0.14 | 1.74% | 7.99 | 8.19 | 180185 | 14643 | 0.81% |
| 2025-05-16 | 7.95 | 8.04 | 0.07 | 0.88% | 7.95 | 8.08 | 98293 | 7886 | 0.44% |
| 2025-05-15 | 8.00 | 7.97 | -0.05 | -0.62% | 7.95 | 8.00 | 60788 | 4845 | 0.27% |
| 2025-05-14 | 8.03 | 8.02 | -0.01 | -0.12% | 7.94 | 8.03 | 85114 | 6799 | 0.38% |
| 2025-05-13 | 8.05 | 8.03 | 0.01 | 0.12% | 8.00 | 8.07 | 99351 | 7978 | 0.45% |
| 2025-05-12 | 8.05 | 8.02 | 0.00 | 0.00% | 7.99 | 8.07 | 79683 | 6389 | 0.36% |
| 2025-05-09 | 8.06 | 8.02 | -0.03 | -0.37% | 7.98 | 8.06 | 101427 | 8126 | 0.46% |
| 2025-05-08 | 7.98 | 8.05 | 0.04 | 0.50% | 7.96 | 8.08 | 108840 | 8740 | 0.49% |
| 2025-05-07 | 8.06 | 8.01 | -0.02 | -0.25% | 7.96 | 8.11 | 129254 | 10357 | 0.58% |
| 2025-05-06 | 7.98 | 8.03 | 0.09 | 1.13% | 7.93 | 8.06 | 161609 | 12943 | 0.73% |
| 2025-04-30 | 7.91 | 7.94 | 0.01 | 0.13% | 7.90 | 7.99 | 117136 | 9317 | 0.53% |
| 2025-04-29 | 7.80 | 7.93 | 0.11 | 1.41% | 7.80 | 7.97 | 170667 | 13522 | 0.77% |
| 2025-04-28 | 7.76 | 7.82 | 0.07 | 0.90% | 7.72 | 7.88 | 154227 | 12022 | 0.69% |
| 2025-04-25 | 7.86 | 7.75 | 0.04 | 0.52% | 7.72 | 7.97 | 220698 | 17229 | 0.99% |
| 2025-04-24 | 7.88 | 7.71 | -0.19 | -2.41% | 7.70 | 7.90 | 137263 | 10662 | 0.62% |