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 | 8.36 | 8.43 | 0.04 | 0.48% | 8.36 | 8.54 | 158370 | 13366 | 2.32% |
| 2025-07-31 | 8.46 | 8.39 | -0.09 | -1.06% | 8.36 | 8.54 | 154213 | 13028 | 2.26% |
| 2025-07-30 | 8.61 | 8.48 | -0.17 | -1.97% | 8.48 | 8.65 | 189888 | 16265 | 2.78% |
| 2025-07-29 | 8.53 | 8.65 | 0.14 | 1.65% | 8.40 | 8.65 | 256105 | 21858 | 3.75% |
| 2025-07-28 | 8.43 | 8.51 | 0.03 | 0.35% | 8.41 | 8.56 | 178170 | 15135 | 2.61% |
| 2025-07-25 | 8.70 | 8.48 | -0.34 | -3.85% | 8.47 | 8.73 | 393366 | 33655 | 5.75% |
| 2025-07-24 | 8.59 | 8.82 | 0.07 | 0.80% | 8.53 | 8.93 | 522714 | 45568 | 7.64% |
| 2025-07-23 | 9.46 | 8.75 | -0.70 | -7.41% | 8.75 | 9.47 | 991813 | 90248 | 14.50% |
| 2025-07-22 | 9.10 | 9.45 | 0.86 | 10.01% | 9.03 | 9.45 | 957760 | 90014 | 14.01% |
| 2025-07-21 | 8.81 | 8.59 | 0.30 | 3.62% | 8.51 | 8.85 | 413306 | 35610 | 6.04% |
| 2025-07-18 | 7.96 | 8.29 | 0.35 | 4.41% | 7.93 | 8.49 | 271577 | 22357 | 3.97% |
| 2025-07-17 | 8.04 | 7.94 | -0.12 | -1.49% | 7.93 | 8.09 | 131748 | 10519 | 1.93% |
| 2025-07-16 | 8.10 | 8.06 | -0.03 | -0.37% | 8.03 | 8.18 | 71315 | 5765 | 1.04% |
| 2025-07-15 | 8.24 | 8.09 | -0.15 | -1.82% | 8.04 | 8.24 | 94321 | 7635 | 1.38% |
| 2025-07-14 | 8.15 | 8.24 | 0.06 | 0.73% | 8.10 | 8.27 | 97189 | 7976 | 1.42% |
| 2025-07-11 | 8.16 | 8.18 | 0.02 | 0.25% | 8.06 | 8.19 | 95643 | 7768 | 1.40% |
| 2025-07-10 | 8.09 | 8.16 | 0.08 | 0.99% | 8.02 | 8.19 | 78676 | 6381 | 1.15% |
| 2025-07-09 | 8.15 | 8.08 | -0.05 | -0.62% | 8.06 | 8.21 | 81617 | 6634 | 1.19% |
| 2025-07-08 | 8.11 | 8.13 | 0.00 | 0.00% | 8.05 | 8.20 | 76863 | 6245 | 1.12% |
| 2025-07-07 | 8.08 | 8.13 | 0.05 | 0.62% | 8.06 | 8.13 | 47571 | 3854 | 0.70% |
| 2025-07-04 | 8.23 | 8.08 | -0.14 | -1.70% | 8.07 | 8.23 | 70402 | 5727 | 1.03% |
| 2025-07-03 | 8.14 | 8.22 | 0.08 | 0.98% | 8.13 | 8.24 | 49111 | 4020 | 0.72% |
| 2025-07-02 | 8.16 | 8.14 | -0.03 | -0.37% | 8.11 | 8.18 | 32830 | 2670 | 0.48% |
| 2025-07-01 | 8.20 | 8.17 | -0.04 | -0.49% | 8.09 | 8.23 | 63625 | 5173 | 0.93% |
| 2025-06-30 | 8.17 | 8.21 | 0.04 | 0.49% | 8.16 | 8.28 | 66553 | 5465 | 0.97% |
| 2025-06-27 | 8.14 | 8.17 | 0.03 | 0.37% | 8.13 | 8.22 | 57464 | 4699 | 0.84% |
| 2025-06-26 | 8.21 | 8.14 | -0.09 | -1.09% | 8.13 | 8.28 | 78752 | 6457 | 1.15% |
| 2025-06-25 | 8.18 | 8.23 | 0.09 | 1.11% | 8.14 | 8.32 | 107872 | 8880 | 1.58% |
| 2025-06-24 | 8.04 | 8.14 | 0.14 | 1.75% | 7.99 | 8.20 | 89155 | 7217 | 1.30% |
| 2025-06-23 | 7.96 | 8.00 | 0.00 | 0.00% | 7.91 | 8.02 | 54980 | 4386 | 0.80% |
| 2025-06-20 | 7.98 | 8.00 | -0.01 | -0.12% | 7.89 | 8.05 | 106619 | 8480 | 1.56% |
| 2025-06-19 | 7.73 | 8.01 | 0.28 | 3.62% | 7.72 | 8.15 | 214654 | 17262 | 3.14% |
| 2025-06-18 | 7.80 | 7.73 | -0.03 | -0.39% | 7.69 | 7.80 | 39299 | 3037 | 0.57% |
| 2025-06-17 | 7.94 | 7.86 | -0.04 | -0.51% | 7.78 | 7.94 | 59282 | 4646 | 0.87% |
| 2025-06-16 | 7.85 | 7.90 | 0.03 | 0.38% | 7.83 | 7.98 | 43785 | 3465 | 0.64% |
| 2025-06-13 | 7.90 | 7.87 | -0.05 | -0.63% | 7.83 | 7.94 | 48575 | 3822 | 0.71% |
| 2025-06-12 | 8.01 | 7.92 | -0.13 | -1.61% | 7.85 | 8.03 | 73934 | 5850 | 1.08% |
| 2025-06-11 | 7.95 | 8.05 | 0.08 | 1.00% | 7.94 | 8.08 | 74425 | 5953 | 1.09% |
| 2025-06-10 | 8.11 | 7.97 | -0.10 | -1.24% | 7.92 | 8.13 | 92915 | 7442 | 1.36% |
| 2025-06-09 | 8.11 | 8.07 | -0.01 | -0.12% | 7.97 | 8.16 | 114348 | 9224 | 1.67% |
| 2025-06-06 | 7.71 | 8.08 | 0.40 | 5.21% | 7.70 | 8.11 | 252121 | 20071 | 3.69% |
| 2025-06-05 | 7.61 | 7.68 | 0.07 | 0.92% | 7.60 | 7.71 | 79370 | 6081 | 1.16% |
| 2025-06-04 | 7.58 | 7.61 | 0.00 | 0.00% | 7.52 | 7.62 | 51966 | 3944 | 0.76% |
| 2025-06-03 | 7.56 | 7.61 | 0.05 | 0.66% | 7.48 | 7.68 | 72922 | 5507 | 1.07% |
| 2025-05-30 | 7.57 | 7.56 | -0.05 | -0.66% | 7.51 | 7.61 | 67355 | 5088 | 0.99% |
| 2025-05-29 | 7.47 | 7.61 | 0.18 | 2.42% | 7.45 | 7.70 | 125747 | 9538 | 1.84% |
| 2025-05-28 | 7.35 | 7.43 | 0.10 | 1.36% | 7.31 | 7.47 | 63601 | 4698 | 0.93% |
| 2025-05-27 | 7.30 | 7.33 | -0.03 | -0.41% | 7.29 | 7.38 | 36135 | 2644 | 0.53% |
| 2025-05-26 | 7.29 | 7.36 | 0.07 | 0.96% | 7.26 | 7.38 | 39102 | 2871 | 0.57% |
| 2025-05-23 | 7.40 | 7.29 | -0.08 | -1.09% | 7.28 | 7.45 | 69590 | 5118 | 1.02% |
| 2025-05-22 | 7.49 | 7.37 | -0.16 | -2.12% | 7.34 | 7.51 | 73425 | 5445 | 1.07% |
| 2025-05-21 | 7.52 | 7.53 | -0.01 | -0.13% | 7.44 | 7.58 | 92299 | 6926 | 1.35% |
| 2025-05-20 | 7.49 | 7.54 | 0.05 | 0.67% | 7.43 | 7.54 | 61896 | 4643 | 0.91% |
| 2025-05-19 | 7.45 | 7.49 | 0.03 | 0.40% | 7.38 | 7.54 | 56775 | 4235 | 0.83% |
| 2025-05-16 | 7.49 | 7.46 | 0.02 | 0.27% | 7.42 | 7.55 | 59763 | 4474 | 0.87% |
| 2025-05-15 | 7.57 | 7.44 | -0.13 | -1.72% | 7.44 | 7.57 | 62946 | 4708 | 0.92% |
| 2025-05-14 | 7.60 | 7.57 | -0.03 | -0.39% | 7.49 | 7.62 | 71998 | 5429 | 1.05% |
| 2025-05-13 | 7.69 | 7.60 | -0.06 | -0.78% | 7.58 | 7.74 | 63511 | 4853 | 0.93% |
| 2025-05-12 | 7.60 | 7.66 | 0.08 | 1.06% | 7.60 | 7.68 | 60051 | 4586 | 0.88% |
| 2025-05-09 | 7.71 | 7.58 | -0.15 | -1.94% | 7.58 | 7.74 | 74880 | 5708 | 1.10% |
| 2025-05-08 | 7.63 | 7.73 | 0.10 | 1.31% | 7.53 | 7.80 | 100800 | 7729 | 1.47% |
| 2025-05-07 | 7.60 | 7.63 | 0.09 | 1.19% | 7.60 | 7.70 | 93451 | 7134 | 1.37% |
| 2025-05-06 | 7.55 | 7.54 | 0.07 | 0.94% | 7.45 | 7.55 | 83314 | 6250 | 1.22% |
| 2025-04-30 | 7.48 | 7.47 | -0.08 | -1.06% | 7.46 | 7.54 | 63611 | 4762 | 0.93% |
| 2025-04-29 | 7.27 | 7.55 | 0.28 | 3.85% | 7.27 | 7.60 | 132292 | 9880 | 1.93% |
| 2025-04-28 | 7.40 | 7.27 | -0.15 | -2.02% | 7.24 | 7.42 | 73694 | 5367 | 1.08% |
| 2025-04-25 | 7.45 | 7.42 | -0.03 | -0.40% | 7.39 | 7.52 | 69179 | 5147 | 1.01% |
| 2025-04-24 | 7.49 | 7.45 | -0.07 | -0.93% | 7.42 | 7.64 | 100250 | 7533 | 1.47% |