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 | 9.21 | 9.39 | 0.20 | 2.18% | 9.21 | 9.49 | 363817 | 34189 | 3.46% |
| 2025-07-31 | 9.27 | 9.19 | -0.10 | -1.08% | 9.15 | 9.29 | 231897 | 21348 | 2.21% |
| 2025-07-30 | 9.27 | 9.29 | 0.03 | 0.32% | 9.27 | 9.43 | 296283 | 27709 | 2.82% |
| 2025-07-29 | 9.08 | 9.26 | 0.16 | 1.76% | 9.04 | 9.30 | 289411 | 26624 | 2.76% |
| 2025-07-28 | 9.16 | 9.10 | -0.09 | -0.98% | 9.03 | 9.17 | 166178 | 15100 | 1.58% |
| 2025-07-25 | 9.22 | 9.19 | -0.03 | -0.33% | 9.18 | 9.31 | 178631 | 16520 | 1.70% |
| 2025-07-24 | 9.15 | 9.22 | 0.07 | 0.77% | 9.08 | 9.23 | 194976 | 17853 | 1.86% |
| 2025-07-23 | 9.25 | 9.15 | 0.01 | 0.11% | 9.13 | 9.33 | 354788 | 32638 | 3.38% |
| 2025-07-22 | 8.93 | 9.14 | 0.23 | 2.58% | 8.88 | 9.18 | 476867 | 43181 | 4.54% |
| 2025-07-21 | 8.84 | 8.91 | 0.08 | 0.91% | 8.83 | 8.92 | 219948 | 19557 | 2.09% |
| 2025-07-18 | 8.82 | 8.83 | 0.02 | 0.23% | 8.78 | 8.83 | 108572 | 9558 | 1.03% |
| 2025-07-17 | 8.83 | 8.81 | -0.02 | -0.23% | 8.78 | 8.84 | 78223 | 6882 | 0.74% |
| 2025-07-16 | 8.82 | 8.83 | 0.02 | 0.23% | 8.77 | 8.84 | 85534 | 7528 | 0.81% |
| 2025-07-15 | 8.92 | 8.81 | -0.11 | -1.23% | 8.79 | 8.95 | 167688 | 14805 | 1.60% |
| 2025-07-14 | 8.89 | 8.92 | 0.05 | 0.56% | 8.88 | 8.97 | 154289 | 13792 | 1.47% |
| 2025-07-11 | 8.89 | 8.87 | -0.02 | -0.22% | 8.86 | 8.91 | 104065 | 9244 | 0.99% |
| 2025-07-10 | 8.88 | 8.89 | 0.02 | 0.23% | 8.85 | 8.94 | 103508 | 9200 | 0.99% |
| 2025-07-09 | 8.91 | 8.87 | -0.06 | -0.67% | 8.83 | 8.94 | 117684 | 10453 | 1.12% |
| 2025-07-08 | 8.90 | 8.93 | 0.02 | 0.22% | 8.82 | 8.93 | 153195 | 13594 | 1.46% |
| 2025-07-07 | 8.86 | 8.91 | 0.10 | 1.14% | 8.82 | 8.93 | 173619 | 15410 | 1.65% |
| 2025-07-04 | 8.77 | 8.81 | 0.04 | 0.46% | 8.76 | 8.84 | 130663 | 11511 | 1.24% |
| 2025-07-03 | 8.73 | 8.77 | 0.04 | 0.46% | 8.73 | 8.79 | 93049 | 8149 | 0.89% |
| 2025-07-02 | 8.70 | 8.73 | 0.03 | 0.34% | 8.69 | 8.74 | 76118 | 6636 | 0.72% |
| 2025-07-01 | 8.71 | 8.70 | 0.00 | 0.00% | 8.68 | 8.73 | 76228 | 6637 | 0.73% |
| 2025-06-30 | 8.74 | 8.70 | -0.03 | -0.34% | 8.66 | 8.75 | 140452 | 12217 | 1.34% |
| 2025-06-27 | 8.72 | 8.73 | 0.00 | 0.00% | 8.72 | 8.80 | 77258 | 6763 | 0.74% |
| 2025-06-26 | 8.81 | 8.73 | -0.06 | -0.68% | 8.72 | 8.81 | 169239 | 14831 | 1.61% |
| 2025-06-25 | 9.16 | 9.15 | 0.01 | 0.11% | 9.09 | 9.16 | 114712 | 10466 | 1.09% |
| 2025-06-24 | 9.07 | 9.14 | 0.08 | 0.88% | 9.05 | 9.14 | 85398 | 7769 | 0.81% |
| 2025-06-23 | 9.10 | 9.06 | -0.05 | -0.55% | 9.02 | 9.12 | 96907 | 8779 | 0.92% |
| 2025-06-20 | 9.13 | 9.11 | -0.02 | -0.22% | 9.11 | 9.17 | 94520 | 8636 | 0.90% |
| 2025-06-19 | 9.17 | 9.13 | -0.03 | -0.33% | 9.06 | 9.18 | 96107 | 8756 | 0.92% |
| 2025-06-18 | 9.03 | 9.16 | 0.14 | 1.55% | 9.03 | 9.17 | 191671 | 17447 | 1.83% |
| 2025-06-17 | 8.97 | 9.02 | 0.06 | 0.67% | 8.95 | 9.02 | 75519 | 6787 | 0.72% |
| 2025-06-16 | 9.00 | 8.96 | -0.05 | -0.55% | 8.93 | 9.03 | 100869 | 9038 | 0.96% |
| 2025-06-13 | 8.98 | 9.01 | 0.04 | 0.45% | 8.96 | 9.04 | 121649 | 10956 | 1.16% |
| 2025-06-12 | 8.97 | 8.97 | 0.00 | 0.00% | 8.95 | 8.99 | 53177 | 4770 | 0.51% |
| 2025-06-11 | 8.97 | 8.97 | 0.00 | 0.00% | 8.95 | 9.05 | 87065 | 7838 | 0.83% |
| 2025-06-10 | 9.00 | 8.97 | -0.01 | -0.11% | 8.92 | 9.02 | 80159 | 7189 | 0.76% |
| 2025-06-09 | 8.97 | 8.98 | 0.01 | 0.11% | 8.96 | 9.00 | 67672 | 6076 | 0.64% |
| 2025-06-06 | 8.96 | 8.97 | 0.04 | 0.45% | 8.92 | 8.99 | 55776 | 5000 | 0.53% |
| 2025-06-05 | 9.00 | 8.93 | -0.07 | -0.78% | 8.92 | 9.02 | 95617 | 8564 | 0.91% |
| 2025-06-04 | 9.00 | 9.00 | 0.01 | 0.11% | 8.97 | 9.02 | 59195 | 5328 | 0.56% |
| 2025-06-03 | 8.94 | 8.99 | 0.02 | 0.22% | 8.89 | 9.00 | 93020 | 8316 | 0.89% |
| 2025-05-30 | 8.99 | 8.97 | -0.03 | -0.33% | 8.96 | 9.04 | 69725 | 6265 | 0.66% |
| 2025-05-29 | 9.00 | 9.00 | 0.02 | 0.22% | 8.96 | 9.02 | 63728 | 5734 | 0.61% |
| 2025-05-28 | 8.98 | 8.98 | 0.00 | 0.00% | 8.96 | 9.02 | 63016 | 5665 | 0.60% |
| 2025-05-27 | 8.95 | 8.98 | 0.03 | 0.34% | 8.93 | 9.00 | 51280 | 4600 | 0.49% |
| 2025-05-26 | 8.94 | 8.95 | 0.02 | 0.22% | 8.91 | 8.97 | 73701 | 6590 | 0.70% |
| 2025-05-23 | 9.01 | 8.93 | -0.09 | -1.00% | 8.93 | 9.04 | 108522 | 9753 | 1.03% |
| 2025-05-22 | 9.14 | 9.02 | -0.12 | -1.31% | 9.02 | 9.14 | 107796 | 9764 | 1.03% |
| 2025-05-21 | 9.10 | 9.14 | 0.04 | 0.44% | 9.10 | 9.18 | 102236 | 9354 | 0.97% |
| 2025-05-20 | 9.11 | 9.10 | 0.02 | 0.22% | 9.07 | 9.12 | 76531 | 6958 | 0.73% |
| 2025-05-19 | 9.07 | 9.08 | 0.02 | 0.22% | 9.06 | 9.11 | 65068 | 5910 | 0.62% |
| 2025-05-16 | 9.08 | 9.06 | -0.02 | -0.22% | 9.05 | 9.14 | 72360 | 6574 | 0.69% |
| 2025-05-15 | 9.10 | 9.08 | -0.02 | -0.22% | 9.07 | 9.16 | 73074 | 6656 | 0.70% |
| 2025-05-14 | 9.12 | 9.10 | -0.03 | -0.33% | 9.05 | 9.13 | 79453 | 7224 | 0.76% |
| 2025-05-13 | 9.13 | 9.13 | 0.02 | 0.22% | 9.05 | 9.16 | 83753 | 7631 | 0.80% |
| 2025-05-12 | 9.14 | 9.11 | -0.03 | -0.33% | 9.06 | 9.16 | 106639 | 9698 | 1.02% |
| 2025-05-09 | 9.06 | 9.14 | 0.09 | 0.99% | 9.05 | 9.18 | 144926 | 13232 | 1.38% |
| 2025-05-08 | 8.98 | 9.05 | 0.07 | 0.78% | 8.94 | 9.07 | 122044 | 11011 | 1.16% |
| 2025-05-07 | 8.98 | 8.98 | 0.03 | 0.34% | 8.94 | 9.01 | 119598 | 10735 | 1.14% |
| 2025-05-06 | 8.90 | 8.95 | 0.06 | 0.67% | 8.84 | 8.95 | 130273 | 11583 | 1.24% |
| 2025-04-30 | 8.83 | 8.89 | 0.06 | 0.68% | 8.82 | 8.96 | 110638 | 9837 | 1.05% |
| 2025-04-29 | 8.97 | 8.83 | -0.12 | -1.34% | 8.81 | 8.97 | 155051 | 13739 | 1.48% |
| 2025-04-28 | 8.99 | 8.95 | -0.01 | -0.11% | 8.90 | 9.02 | 179905 | 16132 | 1.71% |
| 2025-04-25 | 8.82 | 8.96 | 0.14 | 1.59% | 8.81 | 8.99 | 206678 | 18406 | 1.97% |
| 2025-04-24 | 8.78 | 8.82 | 0.05 | 0.57% | 8.76 | 8.86 | 201439 | 17779 | 1.92% |