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 | 8.64 | 34962 | 2994 | 0.38% |
| 2025-07-31 | 8.72 | 8.54 | -0.12 | -1.39% | 8.49 | 8.72 | 55592 | 4755 | 0.61% |
| 2025-07-30 | 8.58 | 8.66 | 0.08 | 0.93% | 8.57 | 8.71 | 48528 | 4197 | 0.53% |
| 2025-07-29 | 8.69 | 8.58 | -0.09 | -1.04% | 8.52 | 8.71 | 53245 | 4562 | 0.58% |
| 2025-07-28 | 8.76 | 8.67 | -0.05 | -0.57% | 8.66 | 8.77 | 39984 | 3479 | 0.44% |
| 2025-07-25 | 8.73 | 8.72 | -0.01 | -0.11% | 8.72 | 8.80 | 48846 | 4277 | 0.54% |
| 2025-07-24 | 8.78 | 8.73 | -0.02 | -0.23% | 8.63 | 8.80 | 67192 | 5841 | 0.74% |
| 2025-07-23 | 8.89 | 8.75 | -0.06 | -0.68% | 8.74 | 8.93 | 56283 | 4967 | 0.62% |
| 2025-07-22 | 8.73 | 8.81 | 0.07 | 0.80% | 8.63 | 8.82 | 59025 | 5162 | 0.65% |
| 2025-07-21 | 8.53 | 8.74 | 0.22 | 2.58% | 8.53 | 8.78 | 57260 | 4981 | 0.63% |
| 2025-07-18 | 8.50 | 8.52 | 0.00 | 0.00% | 8.49 | 8.55 | 24542 | 2091 | 0.27% |
| 2025-07-17 | 8.55 | 8.52 | -0.03 | -0.35% | 8.49 | 8.64 | 28025 | 2394 | 0.31% |
| 2025-07-16 | 8.42 | 8.55 | 0.12 | 1.42% | 8.42 | 8.57 | 34748 | 2956 | 0.38% |
| 2025-07-15 | 8.59 | 8.43 | -0.25 | -2.88% | 8.43 | 8.68 | 53620 | 4553 | 0.59% |
| 2025-07-14 | 8.70 | 8.68 | -0.01 | -0.12% | 8.63 | 8.75 | 43441 | 3771 | 0.48% |
| 2025-07-11 | 8.61 | 8.69 | 0.07 | 0.81% | 8.56 | 8.74 | 48842 | 4235 | 0.54% |
| 2025-07-10 | 8.61 | 8.62 | 0.01 | 0.12% | 8.54 | 8.71 | 36752 | 3162 | 0.40% |
| 2025-07-09 | 8.53 | 8.61 | 0.11 | 1.29% | 8.51 | 8.67 | 44980 | 3870 | 0.49% |
| 2025-07-08 | 8.48 | 8.50 | 0.02 | 0.24% | 8.40 | 8.53 | 33478 | 2833 | 0.37% |
| 2025-07-07 | 8.52 | 8.48 | -0.07 | -0.82% | 8.46 | 8.58 | 32409 | 2756 | 0.36% |
| 2025-07-04 | 8.50 | 8.55 | 0.04 | 0.47% | 8.48 | 8.58 | 37622 | 3209 | 0.41% |
| 2025-07-03 | 8.67 | 8.51 | -0.09 | -1.05% | 8.45 | 8.74 | 67186 | 5750 | 0.74% |
| 2025-07-02 | 8.33 | 8.60 | 0.27 | 3.24% | 8.29 | 8.64 | 97551 | 8242 | 1.07% |
| 2025-07-01 | 8.25 | 8.33 | 0.07 | 0.85% | 8.22 | 8.34 | 37832 | 3132 | 0.41% |
| 2025-06-30 | 8.25 | 8.26 | 0.02 | 0.24% | 8.21 | 8.29 | 31491 | 2595 | 0.35% |
| 2025-06-27 | 8.24 | 8.24 | 0.02 | 0.24% | 8.18 | 8.28 | 33836 | 2787 | 0.37% |
| 2025-06-26 | 8.25 | 8.22 | -0.07 | -0.84% | 8.20 | 8.29 | 43558 | 3588 | 0.48% |
| 2025-06-25 | 8.26 | 8.29 | 0.04 | 0.48% | 8.22 | 8.32 | 40738 | 3372 | 0.45% |
| 2025-06-24 | 8.20 | 8.25 | 0.04 | 0.49% | 8.20 | 8.28 | 30003 | 2474 | 0.33% |
| 2025-06-23 | 8.22 | 8.21 | -0.01 | -0.12% | 8.16 | 8.28 | 27532 | 2256 | 0.30% |
| 2025-06-20 | 8.28 | 8.22 | -0.02 | -0.24% | 8.19 | 8.35 | 29347 | 2422 | 0.32% |
| 2025-06-19 | 8.31 | 8.24 | -0.06 | -0.72% | 8.19 | 8.34 | 36364 | 2996 | 0.40% |
| 2025-06-18 | 8.44 | 8.30 | -0.15 | -1.78% | 8.28 | 8.44 | 33882 | 2823 | 0.37% |
| 2025-06-17 | 8.48 | 8.45 | 0.02 | 0.24% | 8.41 | 8.52 | 29191 | 2467 | 0.32% |
| 2025-06-16 | 8.52 | 8.43 | -0.09 | -1.06% | 8.41 | 8.56 | 40595 | 3435 | 0.44% |
| 2025-06-13 | 8.46 | 8.52 | 0.02 | 0.24% | 8.37 | 8.55 | 70601 | 5980 | 0.77% |
| 2025-06-12 | 8.70 | 8.50 | -0.25 | -2.86% | 8.45 | 8.74 | 74753 | 6389 | 0.82% |
| 2025-06-11 | 8.77 | 8.75 | -0.03 | -0.34% | 8.70 | 8.82 | 45656 | 3998 | 0.50% |
| 2025-06-10 | 8.82 | 8.78 | -0.03 | -0.34% | 8.72 | 8.94 | 43172 | 3788 | 0.47% |
| 2025-06-09 | 8.90 | 8.86 | -0.03 | -0.34% | 8.83 | 8.94 | 30327 | 2694 | 0.33% |
| 2025-06-06 | 8.85 | 8.89 | 0.03 | 0.34% | 8.83 | 8.94 | 27247 | 2419 | 0.30% |
| 2025-06-05 | 9.06 | 8.86 | -0.20 | -2.21% | 8.85 | 9.10 | 45433 | 4057 | 0.50% |
| 2025-06-04 | 8.99 | 9.06 | 0.08 | 0.89% | 8.85 | 9.08 | 49232 | 4429 | 0.54% |
| 2025-06-03 | 8.80 | 8.98 | 0.13 | 1.47% | 8.74 | 9.00 | 63798 | 5702 | 0.70% |
| 2025-05-30 | 8.72 | 8.85 | 0.17 | 1.96% | 8.68 | 8.99 | 65258 | 5775 | 0.72% |
| 2025-05-29 | 8.78 | 8.68 | -0.12 | -1.36% | 8.67 | 8.79 | 41834 | 3640 | 0.46% |
| 2025-05-28 | 8.83 | 8.80 | -0.03 | -0.34% | 8.75 | 8.91 | 23795 | 2099 | 0.26% |
| 2025-05-27 | 8.75 | 8.83 | 0.14 | 1.61% | 8.69 | 8.84 | 32464 | 2847 | 0.36% |
| 2025-05-26 | 8.60 | 8.69 | 0.04 | 0.46% | 8.57 | 8.71 | 29029 | 2512 | 0.32% |
| 2025-05-23 | 8.88 | 8.65 | -0.09 | -1.03% | 8.65 | 8.89 | 40355 | 3514 | 0.44% |
| 2025-05-22 | 8.86 | 8.74 | -0.18 | -2.02% | 8.66 | 8.91 | 63647 | 5570 | 0.70% |
| 2025-05-21 | 9.00 | 8.92 | -0.14 | -1.55% | 8.85 | 9.13 | 59188 | 5295 | 0.65% |
| 2025-05-20 | 8.84 | 9.06 | 0.21 | 2.37% | 8.80 | 9.23 | 92843 | 8390 | 1.02% |
| 2025-05-19 | 8.64 | 8.85 | 0.24 | 2.79% | 8.64 | 8.87 | 63522 | 5583 | 0.70% |
| 2025-05-16 | 8.71 | 8.61 | -0.10 | -1.15% | 8.56 | 8.71 | 45286 | 3908 | 0.50% |
| 2025-05-15 | 8.60 | 8.71 | 0.11 | 1.28% | 8.59 | 8.74 | 56595 | 4912 | 0.62% |
| 2025-05-14 | 8.50 | 8.60 | 0.03 | 0.35% | 8.48 | 8.61 | 35247 | 3019 | 0.39% |
| 2025-05-13 | 8.53 | 8.57 | 0.07 | 0.82% | 8.42 | 8.58 | 41838 | 3552 | 0.46% |
| 2025-05-12 | 8.51 | 8.50 | -0.01 | -0.12% | 8.38 | 8.54 | 55094 | 4660 | 0.60% |
| 2025-05-09 | 8.58 | 8.51 | -0.04 | -0.47% | 8.48 | 8.60 | 31071 | 2648 | 0.34% |
| 2025-05-08 | 8.51 | 8.55 | -0.03 | -0.35% | 8.43 | 8.59 | 54929 | 4688 | 0.60% |
| 2025-05-07 | 8.42 | 8.58 | 0.21 | 2.51% | 8.39 | 8.67 | 112648 | 9645 | 1.23% |
| 2025-05-06 | 8.36 | 8.37 | 0.02 | 0.24% | 8.23 | 8.43 | 92613 | 7694 | 1.01% |
| 2025-04-30 | 8.44 | 8.35 | -0.09 | -1.07% | 8.33 | 8.50 | 54217 | 4554 | 0.59% |
| 2025-04-29 | 8.28 | 8.44 | 0.18 | 2.18% | 8.22 | 8.49 | 65880 | 5533 | 0.72% |
| 2025-04-28 | 8.42 | 8.26 | -0.04 | -0.48% | 8.19 | 8.54 | 80531 | 6713 | 0.88% |
| 2025-04-25 | 8.40 | 8.30 | -0.13 | -1.54% | 8.25 | 8.50 | 67828 | 5681 | 0.74% |
| 2025-04-24 | 8.33 | 8.43 | 0.11 | 1.32% | 8.28 | 8.54 | 74017 | 6255 | 0.81% |