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 | 8.50 | 8.56 | 0.02 | 0.23% | 8.50 | 8.61 | 66517 | 5688 | 2.41% |
| 2025-07-31 | 8.74 | 8.54 | -0.23 | -2.62% | 8.47 | 8.74 | 162675 | 13944 | 5.90% |
| 2025-07-30 | 8.77 | 8.77 | 0.03 | 0.34% | 8.72 | 8.89 | 172409 | 15181 | 6.26% |
| 2025-07-29 | 8.73 | 8.74 | 0.01 | 0.11% | 8.61 | 8.75 | 94931 | 8238 | 3.45% |
| 2025-07-28 | 8.73 | 8.73 | 0.03 | 0.34% | 8.62 | 8.85 | 163793 | 14262 | 5.94% |
| 2025-07-25 | 8.60 | 8.70 | 0.14 | 1.64% | 8.58 | 8.93 | 237933 | 20826 | 8.64% |
| 2025-07-24 | 8.43 | 8.56 | 0.13 | 1.54% | 8.40 | 8.56 | 121025 | 10295 | 4.39% |
| 2025-07-23 | 8.54 | 8.43 | -0.12 | -1.40% | 8.38 | 8.57 | 146736 | 12433 | 5.33% |
| 2025-07-22 | 8.53 | 8.55 | 0.00 | 0.00% | 8.40 | 8.56 | 147721 | 12536 | 5.36% |
| 2025-07-21 | 8.52 | 8.55 | 0.03 | 0.35% | 8.48 | 8.57 | 126557 | 10810 | 4.59% |
| 2025-07-18 | 8.57 | 8.52 | -0.03 | -0.35% | 8.50 | 8.58 | 61651 | 5255 | 2.24% |
| 2025-07-17 | 8.60 | 8.55 | -0.03 | -0.35% | 8.51 | 8.60 | 75085 | 6410 | 2.73% |
| 2025-07-16 | 8.49 | 8.58 | 0.05 | 0.59% | 8.48 | 8.58 | 91941 | 7861 | 3.34% |
| 2025-07-15 | 8.50 | 8.53 | 0.00 | 0.00% | 8.40 | 8.59 | 96246 | 8176 | 3.49% |
| 2025-07-14 | 8.45 | 8.53 | 0.05 | 0.59% | 8.45 | 8.56 | 72162 | 6152 | 2.62% |
| 2025-07-11 | 8.43 | 8.48 | 0.03 | 0.36% | 8.38 | 8.50 | 71888 | 6078 | 2.61% |
| 2025-07-10 | 8.44 | 8.45 | -0.01 | -0.12% | 8.42 | 8.52 | 70882 | 5996 | 2.57% |
| 2025-07-09 | 8.52 | 8.46 | -0.06 | -0.70% | 8.44 | 8.54 | 60466 | 5129 | 2.19% |
| 2025-07-08 | 8.40 | 8.52 | 0.11 | 1.31% | 8.37 | 8.55 | 84246 | 7138 | 3.06% |
| 2025-07-07 | 8.30 | 8.41 | -0.06 | -0.71% | 8.24 | 8.43 | 91412 | 7640 | 3.32% |
| 2025-07-04 | 8.54 | 8.47 | -0.10 | -1.17% | 8.45 | 8.62 | 107585 | 9156 | 3.90% |
| 2025-07-03 | 8.51 | 8.57 | -0.14 | -1.61% | 8.51 | 8.69 | 198911 | 17074 | 7.22% |
| 2025-07-02 | 8.92 | 8.71 | 0.19 | 2.23% | 8.66 | 9.17 | 358112 | 31845 | 13.11% |
| 2025-07-01 | 8.35 | 8.52 | 0.17 | 2.04% | 8.35 | 8.59 | 139921 | 11896 | 5.12% |
| 2025-06-30 | 8.36 | 8.35 | 0.01 | 0.12% | 8.31 | 8.36 | 51465 | 4291 | 1.88% |
| 2025-06-27 | 8.38 | 8.34 | -0.03 | -0.36% | 8.31 | 8.39 | 55700 | 4651 | 2.04% |
| 2025-06-26 | 8.37 | 8.37 | -0.02 | -0.24% | 8.28 | 8.38 | 86560 | 7222 | 3.17% |
| 2025-06-25 | 8.39 | 8.39 | 0.01 | 0.12% | 8.29 | 8.39 | 87684 | 7318 | 3.21% |
| 2025-06-24 | 8.36 | 8.38 | -0.26 | -3.01% | 8.15 | 8.40 | 164184 | 13679 | 6.01% |
| 2025-06-23 | 8.55 | 8.64 | 0.32 | 3.85% | 8.44 | 8.68 | 197571 | 16943 | 7.23% |
| 2025-06-20 | 8.15 | 8.32 | 0.12 | 1.46% | 8.15 | 8.39 | 90758 | 7546 | 3.32% |
| 2025-06-19 | 8.40 | 8.20 | -0.27 | -3.19% | 8.17 | 8.45 | 109641 | 9057 | 4.01% |
| 2025-06-18 | 8.45 | 8.47 | -0.02 | -0.24% | 8.42 | 8.57 | 105254 | 8936 | 3.85% |
| 2025-06-17 | 8.37 | 8.49 | 0.12 | 1.43% | 8.26 | 8.56 | 130436 | 10973 | 4.78% |
| 2025-06-16 | 8.48 | 8.37 | -0.08 | -0.95% | 8.31 | 8.49 | 79782 | 6693 | 2.92% |
| 2025-06-13 | 8.39 | 8.45 | 0.04 | 0.48% | 8.39 | 8.60 | 128832 | 10943 | 4.72% |
| 2025-06-12 | 8.46 | 8.41 | -0.09 | -1.06% | 8.37 | 8.49 | 101533 | 8534 | 3.72% |
| 2025-06-11 | 8.68 | 8.50 | -0.19 | -2.19% | 8.42 | 8.68 | 180341 | 15378 | 6.60% |
| 2025-06-10 | 8.37 | 8.69 | 0.32 | 3.82% | 8.33 | 8.72 | 248053 | 21144 | 9.08% |
| 2025-06-09 | 8.38 | 8.37 | -0.01 | -0.12% | 8.33 | 8.39 | 68731 | 5745 | 2.52% |
| 2025-06-06 | 8.30 | 8.38 | 0.09 | 1.09% | 8.27 | 8.40 | 93125 | 7779 | 3.41% |
| 2025-06-05 | 8.27 | 8.29 | 0.01 | 0.12% | 8.22 | 8.31 | 59486 | 4926 | 2.18% |
| 2025-06-04 | 8.24 | 8.28 | 0.05 | 0.61% | 8.19 | 8.28 | 58509 | 4825 | 2.14% |
| 2025-06-03 | 8.19 | 8.23 | 0.02 | 0.24% | 8.15 | 8.28 | 58564 | 4817 | 2.14% |
| 2025-05-30 | 8.31 | 8.21 | -0.15 | -1.79% | 8.21 | 8.36 | 80890 | 6692 | 2.96% |
| 2025-05-29 | 8.31 | 8.36 | 0.07 | 0.84% | 8.30 | 8.37 | 81292 | 6780 | 2.98% |
| 2025-05-28 | 8.35 | 8.29 | -0.09 | -1.07% | 8.28 | 8.38 | 60093 | 5003 | 2.20% |
| 2025-05-27 | 8.27 | 8.38 | 0.06 | 0.72% | 8.21 | 8.39 | 81820 | 6810 | 3.00% |
| 2025-05-26 | 8.26 | 8.32 | 0.04 | 0.48% | 8.21 | 8.43 | 86737 | 7187 | 3.18% |
| 2025-05-23 | 8.39 | 8.28 | -0.18 | -2.13% | 8.26 | 8.45 | 111311 | 9297 | 4.08% |
| 2025-05-22 | 8.39 | 8.46 | -0.01 | -0.12% | 8.29 | 8.49 | 121571 | 10199 | 4.45% |
| 2025-05-21 | 8.36 | 8.47 | 0.03 | 0.36% | 8.34 | 8.53 | 167723 | 14174 | 6.14% |
| 2025-05-20 | 8.70 | 8.44 | -0.36 | -4.09% | 8.40 | 8.79 | 261511 | 22164 | 9.58% |
| 2025-05-19 | 8.57 | 8.80 | 0.27 | 3.17% | 8.55 | 8.84 | 340189 | 29731 | 12.46% |
| 2025-05-16 | 8.67 | 8.53 | -0.27 | -3.07% | 8.50 | 8.87 | 301966 | 25966 | 11.06% |
| 2025-05-15 | 9.22 | 8.80 | -0.54 | -5.78% | 8.76 | 9.34 | 433769 | 39009 | 15.88% |
| 2025-05-14 | 8.89 | 9.34 | 0.44 | 4.94% | 8.70 | 9.69 | 655407 | 60707 | 24.00% |
| 2025-05-13 | 8.32 | 8.90 | 0.81 | 10.01% | 8.17 | 8.90 | 386961 | 32969 | 14.17% |
| 2025-05-12 | 7.95 | 8.09 | 0.19 | 2.41% | 7.93 | 8.10 | 102404 | 8207 | 3.75% |
| 2025-05-09 | 7.99 | 7.90 | -0.09 | -1.13% | 7.89 | 8.01 | 52874 | 4189 | 1.94% |
| 2025-05-08 | 7.95 | 7.99 | 0.00 | 0.00% | 7.93 | 8.01 | 49291 | 3934 | 1.81% |
| 2025-05-07 | 7.95 | 7.99 | 0.08 | 1.01% | 7.93 | 8.06 | 65860 | 5254 | 2.41% |
| 2025-05-06 | 7.85 | 7.91 | 0.09 | 1.15% | 7.84 | 7.93 | 62782 | 4957 | 2.30% |
| 2025-04-30 | 7.83 | 7.82 | 0.00 | 0.00% | 7.80 | 7.86 | 37807 | 2959 | 1.38% |
| 2025-04-29 | 7.81 | 7.82 | -0.03 | -0.38% | 7.77 | 7.85 | 44707 | 3490 | 1.64% |
| 2025-04-28 | 7.95 | 7.85 | -0.08 | -1.01% | 7.83 | 7.96 | 53133 | 4189 | 1.95% |
| 2025-04-25 | 7.89 | 7.98 | 0.08 | 1.01% | 7.89 | 8.02 | 70939 | 5651 | 2.60% |
| 2025-04-24 | 7.96 | 7.90 | -0.08 | -1.00% | 7.90 | 7.98 | 78168 | 6202 | 2.86% |