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 | 8.590 | 8.530 | -0.050 | -0.58% | 8.420 | 8.680 | 71142 | 6080 | 5.37% |
| 2025-07-31 | 8.840 | 8.580 | -0.270 | -3.05% | 8.510 | 8.940 | 105798 | 9156 | 7.99% |
| 2025-07-30 | 8.880 | 8.850 | -0.060 | -0.67% | 8.730 | 9.000 | 88079 | 7790 | 6.65% |
| 2025-07-29 | 9.080 | 8.910 | 0.000 | 0.00% | 8.720 | 9.290 | 122216 | 10939 | 9.23% |
| 2025-07-28 | 9.050 | 8.910 | -0.080 | -0.89% | 8.850 | 9.120 | 74360 | 6672 | 5.62% |
| 2025-07-25 | 9.320 | 8.990 | -0.330 | -3.54% | 8.940 | 9.390 | 148999 | 13578 | 11.26% |
| 2025-07-24 | 9.100 | 9.320 | 0.010 | 0.11% | 9.030 | 9.560 | 198686 | 18385 | 15.01% |
| 2025-07-23 | 9.380 | 9.310 | -0.250 | -2.62% | 9.250 | 9.980 | 275411 | 26420 | 20.81% |
| 2025-07-22 | 8.940 | 9.560 | 0.610 | 6.82% | 8.890 | 10.020 | 320718 | 30807 | 24.23% |
| 2025-07-21 | 8.660 | 8.950 | 0.380 | 4.43% | 8.620 | 9.050 | 163890 | 14608 | 12.38% |
| 2025-07-18 | 8.700 | 8.570 | -0.120 | -1.38% | 8.550 | 8.720 | 63420 | 5458 | 4.79% |
| 2025-07-17 | 8.730 | 8.690 | -0.040 | -0.46% | 8.630 | 8.750 | 43857 | 3802 | 3.31% |
| 2025-07-16 | 8.690 | 8.730 | 0.100 | 1.16% | 8.620 | 8.780 | 49809 | 4331 | 3.76% |
| 2025-07-15 | 8.920 | 8.630 | -0.280 | -3.14% | 8.590 | 8.920 | 66427 | 5779 | 5.02% |
| 2025-07-14 | 8.740 | 8.910 | 0.160 | 1.83% | 8.700 | 8.910 | 67222 | 5924 | 5.08% |
| 2025-07-11 | 8.850 | 8.750 | -0.120 | -1.35% | 8.730 | 8.940 | 66833 | 5885 | 5.05% |
| 2025-07-10 | 8.570 | 8.870 | 0.290 | 3.38% | 8.530 | 8.900 | 98419 | 8606 | 7.44% |
| 2025-07-09 | 8.650 | 8.580 | -0.060 | -0.69% | 8.580 | 8.690 | 54760 | 4728 | 4.14% |
| 2025-07-08 | 8.670 | 8.640 | -0.090 | -1.03% | 8.580 | 8.740 | 78872 | 6812 | 5.96% |
| 2025-07-07 | 8.900 | 8.730 | -0.260 | -2.89% | 8.700 | 8.980 | 98040 | 8658 | 7.41% |
| 2025-07-04 | 8.800 | 8.990 | 0.190 | 2.16% | 8.760 | 9.100 | 169740 | 15199 | 12.82% |
| 2025-07-03 | 8.660 | 8.800 | 0.170 | 1.97% | 8.610 | 8.830 | 75760 | 6613 | 5.72% |
| 2025-07-02 | 8.690 | 8.630 | -0.070 | -0.80% | 8.610 | 8.740 | 54526 | 4728 | 4.12% |
| 2025-07-01 | 8.800 | 8.700 | -0.090 | -1.02% | 8.630 | 8.850 | 62924 | 5497 | 4.75% |
| 2025-06-30 | 8.690 | 8.790 | 0.020 | 0.23% | 8.690 | 8.960 | 85584 | 7528 | 6.47% |
| 2025-06-27 | 8.860 | 8.770 | 0.140 | 1.62% | 8.730 | 9.100 | 137910 | 12314 | 10.42% |
| 2025-06-26 | 8.760 | 8.630 | -0.050 | -0.58% | 8.580 | 8.870 | 72611 | 6333 | 5.49% |
| 2025-06-25 | 8.620 | 8.680 | 0.080 | 0.93% | 8.610 | 8.770 | 70849 | 6148 | 5.35% |
| 2025-06-24 | 8.410 | 8.600 | 0.170 | 2.02% | 8.380 | 8.660 | 61874 | 5301 | 4.67% |
| 2025-06-23 | 8.300 | 8.430 | -0.010 | -0.12% | 8.170 | 8.450 | 58637 | 4890 | 4.43% |
| 2025-06-20 | 8.310 | 8.460 | 0.180 | 2.17% | 8.170 | 8.670 | 86177 | 7299 | 6.51% |
| 2025-06-19 | 8.630 | 8.280 | -0.350 | -4.06% | 8.240 | 8.630 | 77310 | 6509 | 5.84% |
| 2025-06-18 | 8.760 | 8.630 | -0.130 | -1.48% | 8.500 | 8.860 | 80383 | 6940 | 6.07% |
| 2025-06-17 | 9.030 | 8.760 | -0.300 | -3.31% | 8.720 | 9.150 | 108981 | 9704 | 8.23% |
| 2025-06-16 | 8.750 | 9.060 | 0.150 | 1.68% | 8.750 | 9.110 | 105394 | 9477 | 7.96% |
| 2025-06-13 | 8.850 | 8.910 | 0.040 | 0.45% | 8.810 | 9.080 | 131106 | 11730 | 9.91% |
| 2025-06-12 | 8.810 | 8.870 | 0.040 | 0.45% | 8.700 | 8.920 | 76902 | 6747 | 5.81% |
| 2025-06-11 | 8.820 | 8.830 | -0.080 | -0.90% | 8.670 | 8.970 | 112387 | 9919 | 8.49% |
| 2025-06-10 | 8.600 | 8.910 | 0.300 | 3.48% | 8.560 | 9.120 | 177660 | 15690 | 13.42% |
| 2025-06-09 | 8.480 | 8.610 | 0.160 | 1.89% | 8.430 | 8.640 | 79274 | 6785 | 5.99% |
| 2025-06-06 | 8.460 | 8.450 | 0.030 | 0.36% | 8.390 | 8.550 | 56534 | 4775 | 4.27% |
| 2025-06-05 | 8.470 | 8.420 | -0.040 | -0.47% | 8.370 | 8.510 | 58519 | 4933 | 4.42% |
| 2025-06-04 | 8.490 | 8.460 | -0.020 | -0.24% | 8.430 | 8.550 | 56003 | 4744 | 4.23% |
| 2025-06-03 | 8.370 | 8.480 | -0.050 | -0.59% | 8.320 | 8.500 | 68009 | 5734 | 5.14% |
| 2025-05-30 | 8.770 | 8.530 | -0.170 | -1.95% | 8.490 | 8.890 | 112034 | 9719 | 8.46% |
| 2025-05-29 | 8.360 | 8.700 | 0.220 | 2.59% | 8.340 | 8.760 | 99746 | 8574 | 7.54% |
| 2025-05-28 | 8.730 | 8.480 | -0.230 | -2.64% | 8.420 | 8.880 | 95685 | 8263 | 7.23% |
| 2025-05-27 | 8.660 | 8.710 | 0.050 | 0.58% | 8.550 | 8.800 | 104332 | 9093 | 7.88% |
| 2025-05-26 | 8.490 | 8.660 | 0.270 | 3.22% | 8.340 | 8.660 | 98181 | 8367 | 7.42% |
| 2025-05-23 | 8.600 | 8.390 | -0.210 | -2.44% | 8.310 | 8.700 | 128842 | 10976 | 9.73% |
| 2025-05-22 | 9.000 | 8.600 | -0.570 | -6.22% | 8.510 | 9.230 | 195421 | 17180 | 14.76% |
| 2025-05-21 | 9.600 | 9.170 | -0.830 | -8.30% | 9.110 | 9.870 | 270342 | 25452 | 20.43% |
| 2025-05-20 | 8.910 | 10.000 | 1.100 | 12.36% | 8.910 | 10.580 | 432402 | 41112 | 32.67% |
| 2025-05-19 | 9.400 | 8.900 | 0.460 | 5.45% | 8.810 | 9.790 | 329812 | 30310 | 24.92% |
| 2025-05-16 | 8.620 | 8.440 | -0.270 | -3.10% | 8.380 | 8.680 | 105713 | 8984 | 7.99% |
| 2025-05-15 | 8.440 | 8.710 | 0.190 | 2.23% | 8.440 | 8.790 | 171704 | 14883 | 12.97% |
| 2025-05-14 | 8.310 | 8.520 | 0.220 | 2.65% | 8.210 | 8.540 | 92403 | 7778 | 6.98% |
| 2025-05-13 | 8.620 | 8.300 | -0.280 | -3.26% | 8.300 | 8.650 | 99981 | 8447 | 7.55% |
| 2025-05-12 | 8.870 | 8.580 | -0.020 | -0.23% | 8.400 | 8.870 | 115099 | 9857 | 8.70% |
| 2025-05-09 | 8.260 | 8.600 | 0.310 | 3.74% | 8.250 | 8.700 | 186639 | 15964 | 14.10% |
| 2025-05-08 | 8.410 | 8.290 | -0.240 | -2.81% | 8.250 | 8.480 | 117252 | 9752 | 8.86% |
| 2025-05-07 | 8.330 | 8.530 | 0.340 | 4.15% | 8.130 | 8.650 | 189231 | 15873 | 14.30% |
| 2025-05-06 | 7.940 | 8.190 | 0.410 | 5.27% | 7.870 | 8.270 | 84421 | 6796 | 6.38% |
| 2025-04-30 | 7.700 | 7.780 | 0.130 | 1.70% | 7.680 | 7.840 | 57942 | 4511 | 4.38% |
| 2025-04-29 | 7.620 | 7.650 | -0.030 | -0.39% | 7.620 | 7.790 | 40346 | 3108 | 3.05% |
| 2025-04-28 | 7.790 | 7.680 | -0.140 | -1.79% | 7.550 | 7.950 | 65967 | 5095 | 4.98% |
| 2025-04-25 | 7.780 | 7.820 | 0.040 | 0.51% | 7.750 | 7.980 | 56084 | 4402 | 3.67% |
| 2025-04-24 | 8.220 | 7.780 | -0.470 | -5.70% | 7.780 | 8.300 | 107821 | 8632 | 7.06% |