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 | 8.71 | 8.87 | 0.09 | 1.03% | 8.65 | 8.89 | 28744 | 2524 | 2.28% |
| 2025-07-31 | 8.82 | 8.78 | -0.04 | -0.45% | 8.63 | 8.89 | 32359 | 2834 | 2.56% |
| 2025-07-30 | 8.78 | 8.82 | 0.02 | 0.23% | 8.75 | 9.07 | 34411 | 3058 | 2.72% |
| 2025-07-29 | 8.81 | 8.80 | -0.03 | -0.34% | 8.73 | 8.83 | 19814 | 1737 | 1.57% |
| 2025-07-28 | 8.74 | 8.83 | 0.10 | 1.15% | 8.69 | 8.85 | 31864 | 2792 | 2.52% |
| 2025-07-25 | 8.70 | 8.73 | 0.12 | 1.39% | 8.69 | 8.89 | 43133 | 3789 | 3.42% |
| 2025-07-24 | 8.55 | 8.61 | 0.04 | 0.47% | 8.52 | 8.65 | 20144 | 1732 | 1.60% |
| 2025-07-23 | 8.64 | 8.57 | -0.07 | -0.81% | 8.56 | 8.64 | 25800 | 2215 | 2.04% |
| 2025-07-22 | 8.81 | 8.64 | -0.17 | -1.93% | 8.63 | 8.81 | 35166 | 3052 | 2.78% |
| 2025-07-21 | 8.78 | 8.81 | -0.02 | -0.23% | 8.76 | 8.87 | 32878 | 2897 | 2.60% |
| 2025-07-18 | 8.83 | 8.83 | -0.03 | -0.34% | 8.81 | 8.97 | 25612 | 2271 | 2.03% |
| 2025-07-17 | 8.86 | 8.86 | 0.03 | 0.34% | 8.65 | 8.86 | 28223 | 2481 | 2.23% |
| 2025-07-16 | 8.78 | 8.83 | 0.11 | 1.26% | 8.70 | 8.94 | 38114 | 3352 | 3.02% |
| 2025-07-15 | 8.80 | 8.72 | -0.14 | -1.58% | 8.56 | 8.93 | 41622 | 3632 | 3.30% |
| 2025-07-14 | 9.04 | 8.86 | -0.25 | -2.74% | 8.78 | 9.10 | 48202 | 4284 | 3.82% |
| 2025-07-11 | 9.17 | 9.11 | -0.09 | -0.98% | 9.03 | 9.19 | 35795 | 3261 | 2.83% |
| 2025-07-10 | 9.24 | 9.20 | 0.01 | 0.11% | 9.11 | 9.30 | 34114 | 3137 | 2.70% |
| 2025-07-09 | 9.40 | 9.19 | -0.16 | -1.71% | 9.16 | 9.40 | 38032 | 3507 | 3.01% |
| 2025-07-08 | 9.22 | 9.35 | 0.14 | 1.52% | 9.10 | 9.44 | 81834 | 7557 | 6.48% |
| 2025-07-07 | 8.80 | 9.21 | 0.44 | 5.02% | 8.80 | 9.21 | 84229 | 7695 | 6.67% |
| 2025-07-04 | 8.89 | 8.77 | -0.18 | -2.01% | 8.75 | 8.99 | 33794 | 2987 | 2.68% |
| 2025-07-03 | 8.91 | 8.95 | 0.05 | 0.56% | 8.86 | 9.07 | 30669 | 2757 | 2.43% |
| 2025-07-02 | 9.03 | 8.90 | -0.11 | -1.22% | 8.82 | 9.05 | 37198 | 3322 | 2.95% |
| 2025-07-01 | 8.85 | 9.01 | 0.16 | 1.81% | 8.80 | 9.03 | 39310 | 3495 | 3.11% |
| 2025-06-30 | 8.63 | 8.85 | 0.18 | 2.08% | 8.63 | 8.92 | 46367 | 4079 | 3.67% |
| 2025-06-27 | 8.76 | 8.67 | -0.08 | -0.91% | 8.65 | 8.81 | 35567 | 3100 | 2.82% |
| 2025-06-26 | 8.78 | 8.75 | -0.05 | -0.57% | 8.72 | 8.87 | 26803 | 2358 | 2.12% |
| 2025-06-25 | 9.05 | 8.80 | -0.17 | -1.90% | 8.72 | 9.05 | 33948 | 2995 | 2.69% |
| 2025-06-24 | 8.80 | 8.97 | 0.22 | 2.51% | 8.75 | 9.15 | 36141 | 3244 | 2.86% |
| 2025-06-23 | 8.55 | 8.75 | 0.18 | 2.10% | 8.40 | 8.84 | 38950 | 3350 | 3.08% |
| 2025-06-20 | 8.92 | 8.57 | -0.33 | -3.71% | 8.52 | 8.97 | 41510 | 3593 | 3.29% |
| 2025-06-19 | 9.18 | 8.90 | -0.30 | -3.26% | 8.85 | 9.30 | 47222 | 4273 | 3.74% |
| 2025-06-18 | 9.40 | 9.20 | -0.22 | -2.34% | 9.08 | 9.41 | 47911 | 4415 | 3.79% |
| 2025-06-17 | 9.44 | 9.42 | -0.08 | -0.84% | 9.33 | 9.62 | 35213 | 3335 | 2.79% |
| 2025-06-16 | 9.20 | 9.50 | 0.19 | 2.04% | 9.20 | 9.55 | 45318 | 4274 | 3.59% |
| 2025-06-13 | 9.75 | 9.31 | -0.49 | -5.00% | 9.31 | 9.80 | 81258 | 7667 | 6.43% |
| 2025-06-12 | 10.10 | 9.80 | -0.30 | -2.97% | 9.72 | 10.19 | 76712 | 7613 | 6.07% |
| 2025-06-11 | 9.83 | 10.10 | 0.28 | 2.85% | 9.81 | 10.11 | 63842 | 6382 | 5.06% |
| 2025-06-10 | 9.90 | 9.82 | -0.14 | -1.41% | 9.67 | 10.05 | 95515 | 9407 | 7.56% |
| 2025-06-09 | 9.90 | 9.96 | 0.07 | 0.71% | 9.74 | 10.15 | 66381 | 6592 | 5.26% |
| 2025-06-06 | 9.86 | 9.89 | 0.03 | 0.30% | 9.75 | 10.02 | 55555 | 5487 | 4.40% |
| 2025-06-05 | 10.10 | 9.86 | -0.26 | -2.57% | 9.74 | 10.25 | 72174 | 7209 | 5.72% |
| 2025-06-04 | 10.18 | 10.12 | -0.14 | -1.36% | 10.00 | 10.40 | 70462 | 7154 | 5.58% |
| 2025-06-03 | 10.25 | 10.26 | -0.12 | -1.16% | 10.13 | 10.70 | 92582 | 9643 | 7.33% |
| 2025-05-30 | 9.59 | 10.38 | 0.49 | 4.95% | 9.59 | 10.38 | 121612 | 12287 | 9.63% |
| 2025-05-29 | 10.10 | 9.89 | -0.05 | -0.50% | 9.81 | 10.36 | 95801 | 9653 | 7.59% |
| 2025-05-28 | 10.15 | 9.94 | -0.08 | -0.80% | 9.73 | 10.52 | 135686 | 13780 | 10.74% |
| 2025-05-27 | 9.84 | 10.02 | 0.48 | 5.03% | 9.68 | 10.02 | 84360 | 8352 | 6.68% |
| 2025-05-26 | 9.08 | 9.54 | 0.45 | 4.95% | 9.08 | 9.54 | 75105 | 7046 | 5.95% |
| 2025-05-23 | 9.51 | 9.09 | -0.31 | -3.30% | 8.96 | 9.53 | 101038 | 9313 | 8.00% |
| 2025-05-22 | 9.59 | 9.40 | -0.07 | -0.74% | 9.14 | 9.90 | 132944 | 12752 | 10.53% |
| 2025-05-21 | 9.00 | 9.47 | 0.45 | 4.99% | 8.88 | 9.47 | 125100 | 11555 | 9.91% |
| 2025-05-20 | 8.70 | 9.02 | 0.43 | 5.01% | 8.66 | 9.02 | 122339 | 10940 | 9.69% |
| 2025-05-19 | 8.45 | 8.59 | 0.32 | 3.87% | 8.30 | 8.66 | 104740 | 8923 | 8.29% |
| 2025-05-16 | 8.60 | 8.27 | -0.43 | -4.94% | 8.27 | 8.74 | 164923 | 13815 | 13.06% |
| 2025-05-15 | 8.65 | 8.70 | 0.22 | 2.59% | 8.50 | 8.90 | 138926 | 12186 | 11.00% |
| 2025-05-14 | 8.76 | 8.48 | -0.05 | -0.59% | 8.32 | 8.95 | 147590 | 12700 | 11.69% |
| 2025-05-13 | 8.46 | 8.53 | 0.41 | 5.05% | 8.19 | 8.53 | 146448 | 12357 | 11.60% |
| 2025-05-12 | 7.80 | 8.12 | 0.39 | 5.05% | 7.80 | 8.12 | 84868 | 6775 | 6.72% |
| 2025-05-09 | 7.57 | 7.73 | 0.24 | 3.20% | 7.56 | 7.86 | 158549 | 12284 | 12.55% |
| 2025-05-08 | 7.50 | 7.49 | -0.24 | -3.10% | 7.37 | 7.82 | 164066 | 12414 | 12.99% |
| 2025-05-07 | 7.19 | 7.73 | 0.16 | 2.11% | 7.19 | 7.90 | 291125 | 21200 | 23.05% |
| 2025-05-06 | 7.57 | 7.57 | -0.40 | -5.02% | 7.57 | 7.57 | 9181 | 695 | 0.73% |
| 2025-04-30 | 7.97 | 7.97 | -0.42 | -5.01% | 7.97 | 7.97 | 1441 | 114 | 0.11% |
| 2025-04-28 | 8.68 | 8.39 | -0.35 | -4.00% | 8.26 | 8.68 | 65960 | 5522 | 5.22% |
| 2025-04-25 | 8.71 | 8.74 | 0.03 | 0.34% | 8.68 | 8.85 | 38667 | 3387 | 3.06% |
| 2025-04-24 | 9.00 | 8.71 | -0.34 | -3.76% | 8.60 | 9.04 | 64736 | 5663 | 5.13% |