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 | 8.44 | 8.46 | 0.05 | 0.59% | 8.40 | 8.51 | 38161 | 3230 | 0.79% |
| 2025-07-31 | 8.57 | 8.41 | -0.18 | -2.10% | 8.40 | 8.58 | 56219 | 4751 | 1.16% |
| 2025-07-30 | 8.59 | 8.59 | -0.02 | -0.23% | 8.54 | 8.65 | 54266 | 4665 | 1.12% |
| 2025-07-29 | 8.63 | 8.61 | -0.01 | -0.12% | 8.56 | 8.64 | 52421 | 4503 | 1.08% |
| 2025-07-28 | 8.65 | 8.62 | -0.02 | -0.23% | 8.59 | 8.66 | 34467 | 2972 | 0.71% |
| 2025-07-25 | 8.72 | 8.64 | -0.08 | -0.92% | 8.64 | 8.75 | 46702 | 4062 | 0.96% |
| 2025-07-24 | 8.69 | 8.72 | 0.04 | 0.46% | 8.66 | 8.74 | 31810 | 2770 | 0.66% |
| 2025-07-23 | 8.75 | 8.68 | -0.06 | -0.69% | 8.66 | 8.77 | 38457 | 3349 | 0.79% |
| 2025-07-22 | 8.71 | 8.74 | 0.03 | 0.34% | 8.67 | 8.74 | 37938 | 3302 | 0.78% |
| 2025-07-21 | 8.62 | 8.71 | 0.10 | 1.16% | 8.61 | 8.74 | 46375 | 4032 | 0.96% |
| 2025-07-18 | 8.59 | 8.61 | 0.05 | 0.58% | 8.57 | 8.62 | 17794 | 1529 | 0.37% |
| 2025-07-17 | 8.64 | 8.56 | -0.06 | -0.70% | 8.55 | 8.65 | 22726 | 1951 | 0.47% |
| 2025-07-16 | 8.58 | 8.62 | 0.06 | 0.70% | 8.56 | 8.63 | 21937 | 1885 | 0.45% |
| 2025-07-15 | 8.73 | 8.56 | -0.13 | -1.50% | 8.55 | 8.73 | 29147 | 2511 | 0.60% |
| 2025-07-14 | 8.64 | 8.69 | 0.07 | 0.81% | 8.62 | 8.72 | 34974 | 3036 | 0.72% |
| 2025-07-11 | 8.63 | 8.62 | -0.02 | -0.23% | 8.59 | 8.67 | 29276 | 2527 | 0.60% |
| 2025-07-10 | 8.60 | 8.64 | 0.05 | 0.58% | 8.56 | 8.65 | 23811 | 2052 | 0.49% |
| 2025-07-09 | 8.56 | 8.59 | 0.02 | 0.23% | 8.56 | 8.63 | 25167 | 2163 | 0.52% |
| 2025-07-08 | 8.59 | 8.57 | -0.01 | -0.12% | 8.52 | 8.60 | 29730 | 2546 | 0.61% |
| 2025-07-07 | 8.47 | 8.58 | 0.09 | 1.06% | 8.45 | 8.58 | 30425 | 2595 | 0.63% |
| 2025-07-04 | 8.49 | 8.49 | 0.00 | 0.00% | 8.46 | 8.55 | 35277 | 3001 | 0.73% |
| 2025-07-03 | 8.40 | 8.49 | 0.07 | 0.83% | 8.40 | 8.49 | 34421 | 2908 | 0.71% |
| 2025-07-02 | 8.38 | 8.42 | 0.04 | 0.48% | 8.37 | 8.42 | 25442 | 2136 | 0.52% |
| 2025-07-01 | 8.42 | 8.38 | -0.04 | -0.48% | 8.35 | 8.43 | 30405 | 2546 | 0.63% |
| 2025-06-30 | 8.42 | 8.42 | -0.01 | -0.12% | 8.39 | 8.48 | 32923 | 2772 | 0.68% |
| 2025-06-27 | 8.46 | 8.43 | -0.03 | -0.35% | 8.41 | 8.51 | 26777 | 2263 | 0.55% |
| 2025-06-26 | 8.42 | 8.46 | 0.04 | 0.48% | 8.38 | 8.47 | 26487 | 2233 | 0.55% |
| 2025-06-25 | 8.36 | 8.42 | 0.06 | 0.72% | 8.36 | 8.44 | 31847 | 2673 | 0.66% |
| 2025-06-24 | 8.38 | 8.36 | -0.07 | -0.83% | 8.28 | 8.40 | 41342 | 3446 | 0.85% |
| 2025-06-23 | 8.29 | 8.43 | 0.14 | 1.69% | 8.26 | 8.44 | 30689 | 2565 | 0.63% |
| 2025-06-20 | 8.27 | 8.29 | -0.04 | -0.48% | 8.26 | 8.36 | 31610 | 2624 | 0.65% |
| 2025-06-19 | 8.31 | 8.33 | 0.00 | 0.00% | 8.14 | 8.39 | 59471 | 4922 | 1.23% |
| 2025-06-18 | 8.38 | 8.33 | -0.09 | -1.07% | 8.32 | 8.43 | 28054 | 2343 | 0.58% |
| 2025-06-17 | 8.32 | 8.42 | 0.09 | 1.08% | 8.27 | 8.42 | 36489 | 3047 | 0.75% |
| 2025-06-16 | 8.41 | 8.33 | -0.02 | -0.24% | 8.32 | 8.45 | 38271 | 3201 | 0.79% |
| 2025-06-13 | 8.35 | 8.35 | 0.00 | 0.00% | 8.32 | 8.48 | 64488 | 5428 | 1.33% |
| 2025-06-12 | 8.38 | 8.35 | -0.05 | -0.60% | 8.33 | 8.42 | 33112 | 2768 | 0.68% |
| 2025-06-11 | 8.42 | 8.40 | -0.01 | -0.12% | 8.38 | 8.45 | 21440 | 1805 | 0.44% |
| 2025-06-10 | 8.43 | 8.41 | -0.02 | -0.24% | 8.36 | 8.46 | 24399 | 2051 | 0.50% |
| 2025-06-09 | 8.48 | 8.43 | -0.04 | -0.47% | 8.40 | 8.49 | 26091 | 2198 | 0.54% |
| 2025-06-06 | 8.42 | 8.47 | 0.04 | 0.47% | 8.41 | 8.49 | 27220 | 2299 | 0.56% |
| 2025-06-05 | 8.41 | 8.43 | 0.03 | 0.36% | 8.35 | 8.57 | 64649 | 5450 | 1.33% |
| 2025-06-04 | 8.33 | 8.40 | 0.09 | 1.08% | 8.30 | 8.41 | 19553 | 1631 | 0.40% |
| 2025-06-03 | 8.32 | 8.31 | -0.04 | -0.48% | 8.26 | 8.37 | 25816 | 2144 | 0.53% |
| 2025-05-30 | 8.39 | 8.35 | -0.03 | -0.36% | 8.33 | 8.41 | 21628 | 1810 | 0.45% |
| 2025-05-29 | 8.34 | 8.38 | 0.04 | 0.48% | 8.29 | 8.39 | 28339 | 2368 | 0.58% |
| 2025-05-28 | 8.36 | 8.34 | 0.03 | 0.36% | 8.30 | 8.39 | 29387 | 2451 | 0.61% |
| 2025-05-27 | 8.61 | 8.66 | 0.01 | 0.12% | 8.60 | 8.68 | 30595 | 2642 | 0.63% |
| 2025-05-26 | 8.73 | 8.65 | -0.08 | -0.92% | 8.58 | 8.73 | 43274 | 3738 | 0.89% |
| 2025-05-23 | 8.76 | 8.73 | -0.03 | -0.34% | 8.72 | 8.84 | 26507 | 2327 | 0.55% |
| 2025-05-22 | 8.82 | 8.76 | -0.06 | -0.68% | 8.75 | 8.84 | 21028 | 1849 | 0.43% |
| 2025-05-21 | 8.80 | 8.82 | 0.02 | 0.23% | 8.78 | 8.88 | 26855 | 2369 | 0.55% |
| 2025-05-20 | 8.82 | 8.80 | -0.02 | -0.23% | 8.75 | 8.85 | 21903 | 1924 | 0.45% |
| 2025-05-19 | 8.73 | 8.82 | 0.09 | 1.03% | 8.70 | 8.86 | 46271 | 4072 | 0.95% |
| 2025-05-16 | 8.67 | 8.73 | 0.04 | 0.46% | 8.65 | 8.76 | 40476 | 3521 | 0.83% |
| 2025-05-15 | 8.65 | 8.69 | 0.05 | 0.58% | 8.65 | 8.74 | 29435 | 2563 | 0.61% |
| 2025-05-14 | 8.67 | 8.64 | -0.03 | -0.35% | 8.61 | 8.67 | 19193 | 1658 | 0.40% |
| 2025-05-13 | 8.70 | 8.67 | 0.01 | 0.12% | 8.64 | 8.72 | 29198 | 2535 | 0.60% |
| 2025-05-12 | 8.65 | 8.66 | 0.04 | 0.46% | 8.59 | 8.67 | 26125 | 2253 | 0.54% |
| 2025-05-09 | 8.59 | 8.62 | 0.05 | 0.58% | 8.59 | 8.64 | 25702 | 2214 | 0.53% |
| 2025-05-08 | 8.50 | 8.57 | 0.07 | 0.82% | 8.47 | 8.60 | 32131 | 2747 | 0.66% |
| 2025-05-07 | 8.50 | 8.50 | 0.04 | 0.47% | 8.47 | 8.55 | 45078 | 3836 | 0.93% |
| 2025-05-06 | 8.45 | 8.46 | 0.02 | 0.24% | 8.42 | 8.51 | 47007 | 3974 | 0.97% |
| 2025-04-30 | 8.53 | 8.44 | -0.07 | -0.82% | 8.41 | 8.54 | 34733 | 2938 | 0.72% |
| 2025-04-29 | 8.55 | 8.51 | -0.02 | -0.23% | 8.50 | 8.60 | 23453 | 2005 | 0.48% |
| 2025-04-28 | 8.58 | 8.53 | -0.06 | -0.70% | 8.51 | 8.61 | 21165 | 1810 | 0.44% |
| 2025-04-25 | 8.55 | 8.59 | 0.01 | 0.12% | 8.53 | 8.62 | 23596 | 2025 | 0.49% |
| 2025-04-24 | 8.54 | 8.58 | 0.06 | 0.70% | 8.53 | 8.60 | 26737 | 2290 | 0.55% |