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 | 8.68 | 8.95 | 0.33 | 3.83% | 8.51 | 8.99 | 528571 | 46392 | 7.49% |
| 2025-07-31 | 8.61 | 8.62 | -0.02 | -0.23% | 8.56 | 8.72 | 274535 | 23730 | 3.89% |
| 2025-07-30 | 8.80 | 8.64 | -0.14 | -1.59% | 8.58 | 8.84 | 370843 | 32203 | 5.25% |
| 2025-07-29 | 8.89 | 8.78 | -0.27 | -2.98% | 8.71 | 9.17 | 605949 | 53811 | 8.58% |
| 2025-07-28 | 9.36 | 9.05 | 0.10 | 1.12% | 8.98 | 9.85 | 1120818 | 105261 | 15.88% |
| 2025-07-25 | 8.14 | 8.95 | 0.81 | 9.95% | 8.14 | 8.95 | 590164 | 51790 | 8.36% |
| 2025-07-24 | 8.05 | 8.14 | 0.10 | 1.24% | 8.04 | 8.21 | 91204 | 7407 | 1.29% |
| 2025-07-23 | 8.18 | 8.04 | -0.14 | -1.71% | 8.04 | 8.22 | 110082 | 8915 | 1.56% |
| 2025-07-22 | 8.25 | 8.18 | -0.10 | -1.21% | 8.12 | 8.25 | 136744 | 11183 | 1.94% |
| 2025-07-21 | 8.10 | 8.28 | 0.20 | 2.48% | 8.07 | 8.50 | 216311 | 17880 | 3.06% |
| 2025-07-18 | 8.13 | 8.08 | -0.05 | -0.62% | 8.06 | 8.18 | 65375 | 5291 | 0.93% |
| 2025-07-17 | 8.02 | 8.13 | 0.09 | 1.12% | 7.96 | 8.16 | 104949 | 8492 | 1.49% |
| 2025-07-16 | 8.08 | 8.04 | 0.00 | 0.00% | 7.98 | 8.10 | 89270 | 7173 | 1.26% |
| 2025-07-15 | 8.22 | 8.04 | -0.29 | -3.48% | 7.88 | 8.22 | 218688 | 17431 | 3.10% |
| 2025-07-14 | 8.36 | 8.33 | -0.01 | -0.12% | 8.25 | 8.37 | 82205 | 6822 | 1.16% |
| 2025-07-11 | 8.27 | 8.34 | 0.04 | 0.48% | 8.20 | 8.40 | 109715 | 9122 | 1.55% |
| 2025-07-10 | 8.23 | 8.30 | 0.04 | 0.48% | 8.20 | 8.30 | 72969 | 6033 | 1.03% |
| 2025-07-09 | 8.22 | 8.26 | 0.02 | 0.24% | 8.21 | 8.32 | 89809 | 7436 | 1.27% |
| 2025-07-08 | 8.22 | 8.24 | 0.07 | 0.86% | 8.17 | 8.24 | 67407 | 5543 | 0.95% |
| 2025-07-07 | 8.10 | 8.17 | 0.05 | 0.62% | 8.08 | 8.17 | 52055 | 4233 | 0.74% |
| 2025-07-04 | 8.20 | 8.12 | -0.07 | -0.85% | 8.12 | 8.24 | 96091 | 7844 | 1.36% |
| 2025-07-03 | 8.18 | 8.19 | 0.01 | 0.12% | 8.15 | 8.24 | 57090 | 4676 | 0.81% |
| 2025-07-02 | 8.26 | 8.18 | -0.09 | -1.09% | 8.12 | 8.28 | 82519 | 6748 | 1.17% |
| 2025-07-01 | 8.33 | 8.27 | -0.07 | -0.84% | 8.18 | 8.34 | 91440 | 7556 | 1.30% |
| 2025-06-30 | 8.16 | 8.34 | 0.18 | 2.21% | 8.14 | 8.44 | 171452 | 14223 | 2.43% |
| 2025-06-27 | 8.14 | 8.16 | 0.00 | 0.00% | 8.14 | 8.26 | 98294 | 8054 | 1.39% |
| 2025-06-26 | 8.19 | 8.16 | -0.03 | -0.37% | 8.13 | 8.24 | 111354 | 9124 | 1.58% |
| 2025-06-25 | 8.13 | 8.19 | 0.02 | 0.24% | 8.09 | 8.19 | 102071 | 8321 | 1.45% |
| 2025-06-24 | 7.90 | 8.17 | 0.28 | 3.55% | 7.90 | 8.19 | 124840 | 10124 | 1.77% |
| 2025-06-23 | 7.67 | 7.94 | 0.22 | 2.85% | 7.63 | 7.97 | 88110 | 6923 | 1.25% |
| 2025-06-20 | 7.77 | 7.72 | -0.10 | -1.28% | 7.65 | 7.87 | 69669 | 5390 | 0.99% |
| 2025-06-19 | 7.96 | 7.82 | -0.16 | -2.01% | 7.79 | 8.03 | 72189 | 5695 | 1.02% |
| 2025-06-18 | 8.05 | 7.98 | -0.07 | -0.87% | 7.93 | 8.07 | 62683 | 5002 | 0.89% |
| 2025-06-17 | 8.08 | 8.05 | -0.01 | -0.12% | 8.01 | 8.13 | 73018 | 5881 | 1.03% |
| 2025-06-16 | 7.80 | 8.06 | 0.20 | 2.54% | 7.78 | 8.07 | 97256 | 7789 | 1.38% |
| 2025-06-13 | 8.15 | 7.86 | -0.34 | -4.15% | 7.86 | 8.19 | 144141 | 11515 | 2.04% |
| 2025-06-12 | 8.18 | 8.20 | -0.03 | -0.36% | 8.13 | 8.28 | 107727 | 8833 | 1.53% |
| 2025-06-11 | 8.20 | 8.23 | 0.01 | 0.12% | 8.16 | 8.36 | 145023 | 11968 | 2.05% |
| 2025-06-10 | 8.34 | 8.22 | -0.15 | -1.79% | 8.08 | 8.37 | 156936 | 12898 | 2.22% |
| 2025-06-09 | 8.26 | 8.37 | 0.11 | 1.33% | 8.20 | 8.51 | 180917 | 15071 | 2.56% |
| 2025-06-06 | 8.29 | 8.26 | -0.05 | -0.60% | 8.15 | 8.49 | 161548 | 13386 | 2.29% |
| 2025-06-05 | 8.14 | 8.31 | 0.11 | 1.34% | 8.13 | 8.32 | 118208 | 9748 | 1.67% |
| 2025-06-04 | 8.13 | 8.20 | 0.03 | 0.37% | 8.12 | 8.26 | 111666 | 9120 | 1.58% |
| 2025-06-03 | 8.17 | 8.17 | -0.04 | -0.49% | 8.15 | 8.34 | 117968 | 9700 | 1.67% |
| 2025-05-30 | 8.45 | 8.21 | -0.27 | -3.18% | 8.20 | 8.51 | 170814 | 14212 | 2.42% |
| 2025-05-29 | 8.06 | 8.48 | 0.40 | 4.95% | 8.06 | 8.65 | 288068 | 24358 | 4.08% |
| 2025-05-28 | 8.13 | 8.08 | -0.04 | -0.49% | 8.02 | 8.23 | 109510 | 8890 | 1.55% |
| 2025-05-27 | 8.16 | 8.12 | -0.03 | -0.37% | 8.01 | 8.31 | 126559 | 10300 | 1.79% |
| 2025-05-26 | 7.88 | 8.15 | 0.22 | 2.77% | 7.85 | 8.16 | 145813 | 11785 | 2.07% |
| 2025-05-23 | 8.16 | 7.93 | -0.24 | -2.94% | 7.89 | 8.19 | 140175 | 11256 | 1.99% |
| 2025-05-22 | 8.04 | 8.17 | 0.09 | 1.11% | 8.01 | 8.30 | 193259 | 15818 | 2.74% |
| 2025-05-21 | 8.08 | 8.08 | -0.08 | -0.98% | 8.00 | 8.16 | 87338 | 7040 | 1.24% |
| 2025-05-20 | 8.08 | 8.16 | 0.08 | 0.99% | 7.96 | 8.18 | 102951 | 8344 | 1.46% |
| 2025-05-19 | 8.01 | 8.08 | 0.07 | 0.87% | 7.90 | 8.09 | 106958 | 8557 | 1.52% |
| 2025-05-16 | 7.88 | 8.01 | 0.09 | 1.14% | 7.83 | 8.27 | 171683 | 13910 | 2.43% |
| 2025-05-15 | 8.04 | 7.92 | -0.14 | -1.74% | 7.86 | 8.07 | 75127 | 5948 | 1.06% |
| 2025-05-14 | 8.08 | 8.06 | 0.00 | 0.00% | 7.98 | 8.14 | 82886 | 6668 | 1.17% |
| 2025-05-13 | 8.20 | 8.06 | -0.05 | -0.62% | 8.03 | 8.25 | 76072 | 6163 | 1.08% |
| 2025-05-12 | 8.02 | 8.11 | 0.13 | 1.63% | 8.02 | 8.14 | 67347 | 5451 | 0.95% |
| 2025-05-09 | 8.18 | 7.98 | -0.19 | -2.33% | 7.97 | 8.18 | 81155 | 6519 | 1.15% |
| 2025-05-08 | 7.99 | 8.17 | 0.11 | 1.36% | 7.99 | 8.19 | 113730 | 9267 | 1.61% |
| 2025-05-07 | 8.09 | 8.06 | 0.00 | 0.00% | 7.96 | 8.19 | 159151 | 12835 | 2.25% |
| 2025-05-06 | 7.90 | 8.06 | 0.31 | 4.00% | 7.85 | 8.07 | 138938 | 11092 | 1.97% |
| 2025-04-30 | 7.55 | 7.75 | 0.20 | 2.65% | 7.54 | 7.81 | 122274 | 9457 | 1.73% |
| 2025-04-29 | 7.27 | 7.55 | 0.19 | 2.58% | 7.27 | 7.65 | 115883 | 8717 | 1.64% |
| 2025-04-28 | 7.60 | 7.36 | -0.32 | -4.17% | 7.36 | 7.63 | 124327 | 9260 | 1.76% |
| 2025-04-25 | 7.56 | 7.68 | 0.03 | 0.39% | 7.50 | 7.82 | 178322 | 13584 | 2.53% |
| 2025-04-24 | 7.98 | 7.65 | -0.37 | -4.61% | 7.62 | 7.98 | 329110 | 25595 | 4.66% |