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 | 8.46 | 8.46 | 0.01 | 0.12% | 8.41 | 8.50 | 42002 | 3548 | 0.51% |
| 2025-07-31 | 8.62 | 8.45 | -0.15 | -1.74% | 8.42 | 8.62 | 62327 | 5297 | 0.75% |
| 2025-07-30 | 8.60 | 8.60 | 0.00 | 0.00% | 8.56 | 8.72 | 61530 | 5312 | 0.74% |
| 2025-07-29 | 8.77 | 8.60 | -0.12 | -1.38% | 8.53 | 8.83 | 75963 | 6569 | 0.92% |
| 2025-07-28 | 9.03 | 8.72 | -0.30 | -3.33% | 8.67 | 9.06 | 122937 | 10798 | 1.49% |
| 2025-07-25 | 8.99 | 9.02 | 0.05 | 0.56% | 8.95 | 9.07 | 38899 | 3516 | 0.47% |
| 2025-07-24 | 9.04 | 8.97 | -0.04 | -0.44% | 8.92 | 9.07 | 52679 | 4721 | 0.64% |
| 2025-07-23 | 8.97 | 9.01 | -0.01 | -0.11% | 8.97 | 9.17 | 64249 | 5826 | 0.78% |
| 2025-07-22 | 9.03 | 9.02 | 0.03 | 0.33% | 8.91 | 9.04 | 53222 | 4768 | 0.64% |
| 2025-07-21 | 8.99 | 8.99 | 0.00 | 0.00% | 8.96 | 9.06 | 41402 | 3725 | 0.50% |
| 2025-07-18 | 9.05 | 8.99 | -0.05 | -0.55% | 8.94 | 9.09 | 26208 | 2354 | 0.32% |
| 2025-07-17 | 9.11 | 9.04 | -0.01 | -0.11% | 8.94 | 9.11 | 44376 | 4005 | 0.54% |
| 2025-07-16 | 9.00 | 9.05 | 0.04 | 0.44% | 8.98 | 9.13 | 32418 | 2942 | 0.39% |
| 2025-07-15 | 9.06 | 9.01 | -0.05 | -0.55% | 8.92 | 9.10 | 40219 | 3618 | 0.49% |
| 2025-07-14 | 8.88 | 9.06 | 0.18 | 2.03% | 8.85 | 9.11 | 49240 | 4444 | 0.60% |
| 2025-07-11 | 8.89 | 8.88 | -0.04 | -0.45% | 8.85 | 8.96 | 30551 | 2716 | 0.37% |
| 2025-07-10 | 8.80 | 8.92 | 0.10 | 1.13% | 8.76 | 8.93 | 40328 | 3566 | 0.49% |
| 2025-07-09 | 8.79 | 8.82 | 0.04 | 0.46% | 8.77 | 8.86 | 35590 | 3140 | 0.43% |
| 2025-07-08 | 8.71 | 8.78 | 0.07 | 0.80% | 8.69 | 8.80 | 30449 | 2666 | 0.37% |
| 2025-07-07 | 8.62 | 8.71 | 0.09 | 1.04% | 8.62 | 8.83 | 47535 | 4145 | 0.58% |
| 2025-07-04 | 8.74 | 8.62 | -0.12 | -1.37% | 8.60 | 8.74 | 41713 | 3609 | 0.50% |
| 2025-07-03 | 8.68 | 8.74 | 0.08 | 0.92% | 8.62 | 8.86 | 48781 | 4265 | 0.59% |
| 2025-07-02 | 8.68 | 8.66 | -0.05 | -0.57% | 8.63 | 8.75 | 35392 | 3072 | 0.43% |
| 2025-07-01 | 8.74 | 8.71 | -0.03 | -0.34% | 8.65 | 8.77 | 32935 | 2866 | 0.40% |
| 2025-06-30 | 8.74 | 8.74 | 0.00 | 0.00% | 8.70 | 8.80 | 34752 | 3037 | 0.42% |
| 2025-06-27 | 8.67 | 8.74 | 0.06 | 0.69% | 8.65 | 8.76 | 27758 | 2416 | 0.34% |
| 2025-06-26 | 8.68 | 8.68 | 0.00 | 0.00% | 8.63 | 8.82 | 48096 | 4189 | 0.58% |
| 2025-06-25 | 8.73 | 8.68 | -0.05 | -0.57% | 8.57 | 8.78 | 55936 | 4844 | 0.68% |
| 2025-06-24 | 8.70 | 8.73 | 0.07 | 0.81% | 8.59 | 8.75 | 60658 | 5261 | 0.73% |
| 2025-06-23 | 8.74 | 8.66 | -0.08 | -0.92% | 8.56 | 8.74 | 41872 | 3611 | 0.51% |
| 2025-06-20 | 8.67 | 8.74 | 0.07 | 0.81% | 8.63 | 8.80 | 27999 | 2440 | 0.34% |
| 2025-06-19 | 8.85 | 8.67 | -0.18 | -2.03% | 8.63 | 8.90 | 34067 | 2977 | 0.41% |
| 2025-06-18 | 8.79 | 8.85 | 0.04 | 0.45% | 8.76 | 8.88 | 29910 | 2637 | 0.36% |
| 2025-06-17 | 8.89 | 8.81 | -0.08 | -0.90% | 8.73 | 8.94 | 34932 | 3078 | 0.42% |
| 2025-06-16 | 8.80 | 8.89 | 0.05 | 0.57% | 8.72 | 8.94 | 50409 | 4462 | 0.61% |
| 2025-06-13 | 8.98 | 8.84 | -0.14 | -1.56% | 8.70 | 9.00 | 56997 | 5017 | 0.69% |
| 2025-06-12 | 8.94 | 8.98 | 0.03 | 0.34% | 8.88 | 9.05 | 37435 | 3358 | 0.45% |
| 2025-06-11 | 9.07 | 8.95 | -0.12 | -1.32% | 8.82 | 9.11 | 65624 | 5879 | 0.79% |
| 2025-06-10 | 9.22 | 9.07 | -0.20 | -2.16% | 9.00 | 9.26 | 58659 | 5346 | 0.71% |
| 2025-06-09 | 8.86 | 9.27 | 0.40 | 4.51% | 8.85 | 9.29 | 105881 | 9612 | 1.28% |
| 2025-06-06 | 9.16 | 8.87 | -0.27 | -2.95% | 8.83 | 9.19 | 108893 | 9752 | 1.32% |
| 2025-06-05 | 9.50 | 9.14 | -0.31 | -3.28% | 9.13 | 9.52 | 72813 | 6731 | 0.88% |
| 2025-06-04 | 9.36 | 9.45 | 0.05 | 0.53% | 9.22 | 9.51 | 76829 | 7230 | 0.93% |
| 2025-06-03 | 9.08 | 9.40 | 0.27 | 2.96% | 9.00 | 9.40 | 95917 | 8833 | 1.16% |
| 2025-05-30 | 9.10 | 9.13 | 0.03 | 0.33% | 9.07 | 9.28 | 50644 | 4635 | 0.61% |
| 2025-05-29 | 9.37 | 9.10 | -0.30 | -3.19% | 9.06 | 9.37 | 98833 | 9024 | 1.20% |
| 2025-05-28 | 9.29 | 9.40 | 0.11 | 1.18% | 9.19 | 9.42 | 69468 | 6490 | 0.84% |
| 2025-05-27 | 9.12 | 9.29 | 0.16 | 1.75% | 9.01 | 9.36 | 90905 | 8385 | 1.10% |
| 2025-05-26 | 9.26 | 9.13 | -0.09 | -0.98% | 8.98 | 9.28 | 80323 | 7317 | 0.97% |
| 2025-05-23 | 9.70 | 9.62 | -0.09 | -0.93% | 9.50 | 9.77 | 91856 | 8836 | 1.11% |
| 2025-05-22 | 9.76 | 9.71 | -0.07 | -0.72% | 9.63 | 9.86 | 75743 | 7370 | 0.92% |
| 2025-05-21 | 9.70 | 9.78 | 0.05 | 0.51% | 9.57 | 9.82 | 88080 | 8574 | 1.07% |
| 2025-05-20 | 9.65 | 9.73 | 0.08 | 0.83% | 9.56 | 9.96 | 179866 | 17593 | 2.18% |
| 2025-05-19 | 9.30 | 9.65 | 0.42 | 4.55% | 9.30 | 9.74 | 154322 | 14841 | 1.87% |
| 2025-05-16 | 8.94 | 9.23 | 0.20 | 2.21% | 8.94 | 9.35 | 78788 | 7264 | 0.95% |
| 2025-05-15 | 8.95 | 9.03 | 0.03 | 0.33% | 8.91 | 9.05 | 59056 | 5308 | 0.71% |
| 2025-05-14 | 9.18 | 9.00 | -0.18 | -1.96% | 8.92 | 9.18 | 69840 | 6286 | 0.84% |
| 2025-05-13 | 9.10 | 9.18 | 0.00 | 0.00% | 8.91 | 9.28 | 84061 | 7714 | 1.02% |
| 2025-05-12 | 9.18 | 9.18 | 0.02 | 0.22% | 9.08 | 9.30 | 60378 | 5534 | 0.73% |
| 2025-05-09 | 9.09 | 9.16 | 0.05 | 0.55% | 9.05 | 9.28 | 63981 | 5870 | 0.77% |
| 2025-05-08 | 8.96 | 9.11 | 0.12 | 1.33% | 8.90 | 9.13 | 93065 | 8422 | 1.13% |
| 2025-05-07 | 9.14 | 8.99 | -0.10 | -1.10% | 8.88 | 9.20 | 86985 | 7856 | 1.05% |
| 2025-05-06 | 9.03 | 9.09 | 0.06 | 0.66% | 8.93 | 9.19 | 123765 | 11198 | 1.50% |
| 2025-04-30 | 9.23 | 9.03 | -0.19 | -2.06% | 9.01 | 9.29 | 82926 | 7577 | 1.00% |
| 2025-04-29 | 9.18 | 9.22 | -0.10 | -1.07% | 8.96 | 9.43 | 168308 | 15403 | 2.04% |
| 2025-04-28 | 8.88 | 9.32 | 0.35 | 3.90% | 8.81 | 9.45 | 335840 | 30814 | 4.06% |
| 2025-04-25 | 8.78 | 8.97 | 0.60 | 7.17% | 8.78 | 9.21 | 341867 | 31040 | 4.14% |
| 2025-04-24 | 8.36 | 8.37 | -0.02 | -0.24% | 8.28 | 8.46 | 39560 | 3312 | 0.48% |