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 | 8.660 | 8.780 | 0.150 | 1.74% | 8.590 | 8.850 | 22744 | 1993 | 1.86% |
| 2025-07-31 | 8.890 | 8.630 | -0.160 | -1.82% | 8.600 | 8.890 | 28866 | 2515 | 2.36% |
| 2025-07-30 | 8.800 | 8.790 | -0.010 | -0.11% | 8.700 | 8.910 | 28918 | 2540 | 2.36% |
| 2025-07-29 | 8.990 | 8.800 | -0.120 | -1.35% | 8.730 | 9.070 | 35330 | 3129 | 2.88% |
| 2025-07-28 | 8.950 | 8.920 | 0.070 | 0.79% | 8.820 | 8.990 | 27561 | 2455 | 2.25% |
| 2025-07-25 | 9.170 | 8.850 | -0.270 | -2.96% | 8.820 | 9.360 | 59634 | 5369 | 4.87% |
| 2025-07-24 | 8.740 | 9.120 | 0.380 | 4.35% | 8.720 | 9.140 | 78186 | 7017 | 6.38% |
| 2025-07-23 | 8.940 | 8.740 | -0.210 | -2.35% | 8.700 | 9.150 | 66546 | 5942 | 5.43% |
| 2025-07-22 | 8.710 | 8.950 | 0.240 | 2.76% | 8.620 | 8.950 | 74810 | 6576 | 6.11% |
| 2025-07-21 | 8.550 | 8.710 | 0.160 | 1.87% | 8.450 | 8.750 | 49710 | 4292 | 4.06% |
| 2025-07-18 | 8.400 | 8.550 | 0.150 | 1.79% | 8.320 | 8.650 | 58471 | 4971 | 4.77% |
| 2025-07-17 | 8.500 | 8.400 | -0.050 | -0.59% | 8.370 | 8.510 | 24864 | 2090 | 2.03% |
| 2025-07-16 | 8.400 | 8.450 | 0.020 | 0.24% | 8.370 | 8.500 | 26760 | 2257 | 2.18% |
| 2025-07-15 | 8.610 | 8.430 | -0.210 | -2.43% | 8.330 | 8.700 | 37664 | 3187 | 3.07% |
| 2025-07-14 | 8.620 | 8.640 | 0.040 | 0.47% | 8.550 | 8.760 | 48949 | 4241 | 4.00% |
| 2025-07-11 | 8.360 | 8.600 | 0.220 | 2.63% | 8.360 | 8.800 | 75189 | 6454 | 6.14% |
| 2025-07-10 | 8.260 | 8.460 | 0.200 | 2.42% | 8.180 | 8.480 | 60647 | 5092 | 4.95% |
| 2025-07-09 | 8.300 | 8.260 | -0.040 | -0.48% | 8.160 | 8.430 | 37877 | 3136 | 3.09% |
| 2025-07-08 | 8.170 | 8.300 | 0.120 | 1.47% | 8.160 | 8.300 | 26210 | 2164 | 2.14% |
| 2025-07-07 | 8.260 | 8.180 | 0.000 | 0.00% | 8.160 | 8.300 | 29909 | 2455 | 2.44% |
| 2025-07-04 | 8.400 | 8.180 | -0.230 | -2.73% | 8.170 | 8.400 | 53698 | 4443 | 4.38% |
| 2025-07-03 | 8.600 | 8.410 | -0.050 | -0.59% | 8.360 | 8.600 | 32472 | 2739 | 2.65% |
| 2025-07-02 | 8.390 | 8.460 | 0.110 | 1.32% | 8.320 | 8.490 | 62838 | 5290 | 5.13% |
| 2025-07-01 | 8.360 | 8.350 | 0.000 | 0.00% | 8.290 | 8.470 | 30999 | 2590 | 2.53% |
| 2025-06-30 | 8.360 | 8.350 | 0.050 | 0.60% | 8.280 | 8.390 | 33710 | 2807 | 2.75% |
| 2025-06-27 | 8.400 | 8.300 | -0.040 | -0.48% | 8.260 | 8.440 | 54439 | 4539 | 4.44% |
| 2025-06-26 | 8.410 | 8.340 | -0.010 | -0.12% | 8.320 | 8.540 | 61063 | 5147 | 4.98% |
| 2025-06-25 | 8.390 | 8.350 | -0.040 | -0.48% | 8.250 | 8.450 | 58351 | 4867 | 4.76% |
| 2025-06-24 | 8.200 | 8.390 | 0.030 | 0.36% | 8.100 | 8.400 | 91437 | 7572 | 7.46% |
| 2025-06-23 | 8.210 | 8.360 | 0.290 | 3.59% | 8.150 | 8.400 | 63351 | 5239 | 5.17% |
| 2025-06-20 | 8.240 | 8.070 | -0.130 | -1.59% | 8.020 | 8.350 | 53968 | 4405 | 4.40% |
| 2025-06-19 | 8.410 | 8.200 | -0.310 | -3.64% | 8.060 | 8.470 | 105014 | 8665 | 8.57% |
| 2025-06-18 | 8.750 | 8.510 | -0.190 | -2.18% | 8.410 | 8.990 | 110247 | 9508 | 9.00% |
| 2025-06-17 | 8.990 | 8.700 | -0.560 | -6.05% | 8.660 | 9.090 | 151325 | 13344 | 12.35% |
| 2025-06-16 | 8.730 | 9.260 | 0.360 | 4.04% | 8.600 | 9.560 | 211864 | 19245 | 17.29% |
| 2025-06-13 | 9.530 | 8.900 | 0.030 | 0.34% | 8.850 | 9.800 | 264456 | 24861 | 21.58% |
| 2025-06-12 | 8.820 | 8.870 | 0.100 | 1.14% | 8.600 | 8.980 | 91361 | 8044 | 7.46% |
| 2025-06-11 | 8.540 | 8.770 | 0.270 | 3.18% | 8.460 | 8.820 | 78760 | 6839 | 6.43% |
| 2025-06-10 | 8.450 | 8.500 | 0.060 | 0.71% | 8.360 | 8.630 | 54355 | 4626 | 4.44% |
| 2025-06-09 | 8.360 | 8.440 | 0.140 | 1.69% | 8.250 | 8.440 | 25342 | 2111 | 2.07% |
| 2025-06-06 | 8.450 | 8.300 | -0.080 | -0.95% | 8.270 | 8.450 | 33396 | 2791 | 2.73% |
| 2025-06-05 | 8.500 | 8.380 | -0.220 | -2.56% | 8.350 | 8.580 | 40352 | 3391 | 3.29% |
| 2025-06-04 | 8.290 | 8.600 | 0.350 | 4.24% | 8.210 | 8.650 | 65980 | 5597 | 5.39% |
| 2025-06-03 | 8.130 | 8.250 | 0.120 | 1.48% | 8.040 | 8.290 | 26953 | 2198 | 2.20% |
| 2025-05-30 | 8.400 | 8.130 | -0.170 | -2.05% | 8.110 | 8.410 | 22220 | 1828 | 1.81% |
| 2025-05-29 | 8.090 | 8.300 | 0.250 | 3.11% | 8.010 | 8.350 | 41974 | 3454 | 3.43% |
| 2025-05-28 | 8.190 | 8.050 | -0.150 | -1.83% | 8.010 | 8.320 | 28682 | 2338 | 2.34% |
| 2025-05-27 | 8.060 | 8.200 | 0.100 | 1.23% | 8.060 | 8.250 | 30610 | 2500 | 2.50% |
| 2025-05-26 | 8.060 | 8.100 | 0.130 | 1.63% | 7.860 | 8.120 | 24118 | 1931 | 1.97% |
| 2025-05-23 | 8.080 | 7.970 | -0.090 | -1.12% | 7.960 | 8.190 | 21995 | 1774 | 1.80% |
| 2025-05-22 | 8.280 | 8.060 | -0.300 | -3.59% | 8.000 | 8.370 | 46105 | 3738 | 3.76% |
| 2025-05-21 | 8.450 | 8.360 | -0.080 | -0.95% | 8.330 | 8.680 | 45327 | 3863 | 3.70% |
| 2025-05-20 | 8.200 | 8.440 | 0.250 | 3.05% | 8.180 | 8.480 | 45044 | 3766 | 3.68% |
| 2025-05-19 | 8.180 | 8.190 | 0.040 | 0.49% | 8.030 | 8.230 | 33266 | 2706 | 2.72% |
| 2025-05-16 | 8.240 | 8.150 | -0.100 | -1.21% | 8.100 | 8.280 | 46411 | 3785 | 3.79% |
| 2025-05-15 | 8.140 | 8.250 | 0.150 | 1.85% | 8.070 | 8.730 | 101986 | 8572 | 8.32% |
| 2025-05-14 | 8.110 | 8.100 | 0.130 | 1.63% | 7.920 | 8.150 | 31322 | 2520 | 2.56% |
| 2025-05-13 | 8.170 | 7.970 | -0.140 | -1.73% | 7.960 | 8.250 | 28613 | 2314 | 2.34% |
| 2025-05-12 | 8.090 | 8.110 | 0.030 | 0.37% | 8.030 | 8.170 | 24045 | 1946 | 1.96% |
| 2025-05-09 | 8.200 | 8.080 | -0.040 | -0.49% | 8.040 | 8.200 | 27813 | 2256 | 2.27% |
| 2025-05-08 | 8.130 | 8.120 | -0.060 | -0.73% | 8.050 | 8.210 | 40186 | 3262 | 3.28% |
| 2025-05-07 | 8.340 | 8.180 | 0.040 | 0.49% | 7.980 | 8.350 | 47516 | 3866 | 3.88% |
| 2025-05-06 | 7.830 | 8.140 | 0.390 | 5.03% | 7.780 | 8.150 | 42360 | 3389 | 3.46% |
| 2025-04-30 | 7.640 | 7.750 | 0.090 | 1.17% | 7.530 | 7.780 | 43124 | 3318 | 3.52% |
| 2025-04-29 | 7.580 | 7.660 | 0.110 | 1.46% | 7.510 | 7.820 | 15693 | 1206 | 1.28% |
| 2025-04-28 | 7.900 | 7.550 | -0.220 | -2.83% | 7.500 | 7.940 | 23323 | 1770 | 1.90% |
| 2025-04-25 | 7.760 | 7.770 | 0.090 | 1.17% | 7.690 | 8.000 | 26539 | 2089 | 2.17% |
| 2025-04-24 | 7.870 | 7.680 | -0.170 | -2.17% | 7.620 | 7.980 | 27546 | 2141 | 2.25% |