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 | 8.94 | 0.31 | 3.59% | 8.62 | 9.06 | 54727 | 4853 | 1.45% |
| 2025-07-31 | 8.70 | 8.63 | -0.09 | -1.03% | 8.55 | 8.76 | 41978 | 3622 | 1.12% |
| 2025-07-30 | 8.82 | 8.72 | -0.10 | -1.13% | 8.65 | 8.85 | 32568 | 2846 | 0.87% |
| 2025-07-29 | 8.87 | 8.82 | -0.01 | -0.11% | 8.74 | 8.87 | 33212 | 2922 | 0.88% |
| 2025-07-28 | 8.83 | 8.83 | 0.06 | 0.68% | 8.74 | 8.86 | 27225 | 2399 | 0.72% |
| 2025-07-25 | 8.82 | 8.77 | -0.03 | -0.34% | 8.70 | 8.84 | 23554 | 2063 | 0.63% |
| 2025-07-24 | 8.82 | 8.80 | 0.02 | 0.23% | 8.75 | 8.86 | 23252 | 2048 | 0.62% |
| 2025-07-23 | 8.93 | 8.78 | -0.10 | -1.13% | 8.75 | 8.95 | 31294 | 2761 | 0.83% |
| 2025-07-22 | 8.78 | 8.88 | 0.07 | 0.79% | 8.75 | 9.12 | 53601 | 4763 | 1.42% |
| 2025-07-21 | 8.57 | 8.81 | 0.26 | 3.04% | 8.53 | 8.82 | 39734 | 3465 | 1.06% |
| 2025-07-18 | 8.41 | 8.55 | 0.14 | 1.66% | 8.37 | 8.55 | 28906 | 2446 | 0.77% |
| 2025-07-17 | 8.62 | 8.41 | -0.12 | -1.41% | 8.40 | 8.62 | 37592 | 3189 | 1.00% |
| 2025-07-16 | 8.47 | 8.53 | 0.08 | 0.95% | 8.43 | 8.54 | 26076 | 2213 | 0.69% |
| 2025-07-15 | 8.61 | 8.45 | -0.13 | -1.52% | 8.37 | 8.61 | 37206 | 3145 | 0.99% |
| 2025-07-14 | 8.58 | 8.58 | 0.05 | 0.59% | 8.52 | 8.63 | 27809 | 2382 | 0.74% |
| 2025-07-11 | 8.45 | 8.53 | 0.03 | 0.35% | 8.45 | 8.56 | 20937 | 1780 | 0.56% |
| 2025-07-10 | 8.41 | 8.50 | 0.06 | 0.71% | 8.38 | 8.53 | 30501 | 2580 | 0.81% |
| 2025-07-09 | 8.30 | 8.44 | 0.11 | 1.32% | 8.30 | 8.48 | 25076 | 2105 | 0.67% |
| 2025-07-08 | 8.35 | 8.33 | 0.02 | 0.24% | 8.29 | 8.36 | 21098 | 1755 | 0.56% |
| 2025-07-07 | 8.22 | 8.31 | 0.07 | 0.85% | 8.17 | 8.32 | 17518 | 1447 | 0.47% |
| 2025-07-04 | 8.24 | 8.24 | 0.03 | 0.37% | 8.16 | 8.26 | 21713 | 1782 | 0.58% |
| 2025-07-03 | 8.28 | 8.21 | -0.05 | -0.61% | 8.18 | 8.28 | 22450 | 1842 | 0.60% |
| 2025-07-02 | 8.25 | 8.26 | 0.02 | 0.24% | 8.17 | 8.26 | 19427 | 1594 | 0.52% |
| 2025-07-01 | 8.23 | 8.24 | 0.04 | 0.49% | 8.16 | 8.24 | 19477 | 1598 | 0.52% |
| 2025-06-30 | 8.15 | 8.20 | 0.08 | 0.99% | 8.10 | 8.21 | 21353 | 1746 | 0.57% |
| 2025-06-27 | 8.08 | 8.12 | 0.09 | 1.12% | 8.00 | 8.22 | 31696 | 2574 | 0.84% |
| 2025-06-26 | 8.10 | 8.03 | -0.09 | -1.11% | 8.00 | 8.14 | 30309 | 2439 | 0.81% |
| 2025-06-25 | 8.10 | 8.12 | 0.04 | 0.50% | 8.04 | 8.16 | 24230 | 1960 | 0.64% |
| 2025-06-24 | 7.96 | 8.08 | 0.13 | 1.64% | 7.95 | 8.10 | 30647 | 2465 | 0.81% |
| 2025-06-23 | 7.85 | 7.95 | 0.05 | 0.63% | 7.83 | 7.98 | 14705 | 1166 | 0.39% |
| 2025-06-20 | 7.84 | 7.90 | 0.07 | 0.89% | 7.84 | 7.97 | 13503 | 1068 | 0.36% |
| 2025-06-19 | 8.00 | 7.83 | -0.22 | -2.73% | 7.82 | 8.09 | 18326 | 1448 | 0.49% |
| 2025-06-18 | 8.08 | 8.05 | -0.09 | -1.11% | 8.02 | 8.18 | 11233 | 905 | 0.30% |
| 2025-06-17 | 8.14 | 8.14 | -0.01 | -0.12% | 8.09 | 8.19 | 10016 | 814 | 0.27% |
| 2025-06-16 | 8.15 | 8.15 | 0.07 | 0.87% | 8.05 | 8.20 | 18968 | 1546 | 0.50% |
| 2025-06-13 | 8.23 | 8.08 | -0.11 | -1.34% | 8.05 | 8.23 | 23358 | 1895 | 0.62% |
| 2025-06-12 | 8.14 | 8.19 | 0.00 | 0.00% | 8.13 | 8.20 | 14600 | 1192 | 0.39% |
| 2025-06-11 | 8.14 | 8.19 | 0.03 | 0.37% | 8.13 | 8.22 | 18534 | 1517 | 0.49% |
| 2025-06-10 | 8.28 | 8.16 | -0.06 | -0.73% | 8.08 | 8.28 | 21500 | 1755 | 0.57% |
| 2025-06-09 | 8.18 | 8.22 | 0.03 | 0.37% | 8.16 | 8.26 | 21010 | 1722 | 0.56% |
| 2025-06-06 | 8.19 | 8.19 | 0.03 | 0.37% | 8.11 | 8.21 | 16659 | 1359 | 0.44% |
| 2025-06-05 | 8.18 | 8.16 | 0.02 | 0.25% | 8.05 | 8.18 | 18289 | 1486 | 0.49% |
| 2025-06-04 | 8.17 | 8.14 | -0.03 | -0.37% | 8.11 | 8.25 | 21501 | 1752 | 0.57% |
| 2025-06-03 | 8.26 | 8.18 | -0.06 | -0.73% | 8.14 | 8.27 | 33640 | 2753 | 0.89% |
| 2025-05-30 | 8.37 | 8.24 | -0.13 | -1.55% | 8.18 | 8.42 | 25406 | 2100 | 0.68% |
| 2025-05-29 | 8.37 | 8.37 | 0.01 | 0.12% | 8.33 | 8.44 | 23993 | 2011 | 0.64% |
| 2025-05-28 | 8.40 | 8.36 | -0.04 | -0.48% | 8.32 | 8.49 | 38031 | 3186 | 1.01% |
| 2025-05-27 | 8.08 | 8.40 | 0.29 | 3.58% | 8.08 | 8.49 | 87911 | 7335 | 2.34% |
| 2025-05-26 | 7.96 | 8.11 | 0.10 | 1.25% | 7.95 | 8.11 | 20775 | 1668 | 0.55% |
| 2025-05-23 | 8.08 | 8.01 | 0.05 | 0.63% | 7.99 | 8.21 | 41291 | 3344 | 1.10% |
| 2025-05-22 | 8.07 | 7.96 | -0.11 | -1.36% | 7.95 | 8.17 | 18351 | 1476 | 0.49% |
| 2025-05-21 | 8.11 | 8.07 | -0.03 | -0.37% | 8.04 | 8.19 | 13848 | 1118 | 0.37% |
| 2025-05-20 | 8.13 | 8.10 | 0.04 | 0.50% | 8.00 | 8.17 | 15658 | 1270 | 0.42% |
| 2025-05-19 | 8.08 | 8.06 | -0.02 | -0.25% | 8.01 | 8.12 | 13826 | 1116 | 0.37% |
| 2025-05-16 | 8.09 | 8.08 | 0.00 | 0.00% | 8.02 | 8.16 | 15838 | 1282 | 0.42% |
| 2025-05-15 | 8.02 | 8.08 | 0.09 | 1.13% | 7.89 | 8.12 | 21624 | 1734 | 0.57% |
| 2025-05-14 | 8.00 | 7.99 | -0.04 | -0.50% | 7.93 | 8.07 | 22639 | 1808 | 0.60% |
| 2025-05-13 | 8.23 | 8.03 | -0.12 | -1.47% | 8.00 | 8.23 | 20570 | 1664 | 0.55% |
| 2025-05-12 | 8.05 | 8.15 | 0.16 | 2.00% | 8.01 | 8.21 | 28418 | 2307 | 0.76% |
| 2025-05-09 | 8.18 | 7.99 | -0.19 | -2.32% | 7.99 | 8.18 | 20989 | 1689 | 0.56% |
| 2025-05-08 | 8.00 | 8.18 | 0.14 | 1.74% | 8.00 | 8.27 | 30877 | 2517 | 0.82% |
| 2025-05-07 | 7.96 | 8.04 | 0.09 | 1.13% | 7.94 | 8.13 | 43319 | 3472 | 1.15% |
| 2025-05-06 | 7.77 | 7.95 | 0.22 | 2.85% | 7.72 | 8.03 | 51235 | 4028 | 1.36% |
| 2025-04-30 | 7.77 | 7.73 | -0.06 | -0.77% | 7.66 | 7.82 | 25216 | 1950 | 0.67% |
| 2025-04-29 | 7.62 | 7.79 | 0.19 | 2.50% | 7.55 | 7.87 | 33784 | 2623 | 0.90% |
| 2025-04-28 | 7.83 | 7.60 | -0.14 | -1.81% | 7.55 | 7.88 | 23077 | 1765 | 0.61% |
| 2025-04-25 | 7.87 | 7.74 | -0.08 | -1.02% | 7.71 | 7.88 | 18998 | 1475 | 0.50% |
| 2025-04-24 | 7.90 | 7.82 | -0.04 | -0.51% | 7.75 | 7.99 | 30132 | 2365 | 0.80% |