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 | 9.45 | 9.50 | -0.07 | -0.73% | 9.40 | 9.60 | 145043 | 13768 | 1.70% |
| 2025-07-31 | 9.40 | 9.57 | 0.12 | 1.27% | 9.22 | 9.63 | 346304 | 32664 | 4.05% |
| 2025-07-30 | 9.62 | 9.45 | -0.21 | -2.17% | 9.36 | 9.64 | 278723 | 26418 | 3.26% |
| 2025-07-29 | 9.69 | 9.66 | 0.01 | 0.10% | 9.55 | 9.72 | 185080 | 17822 | 2.16% |
| 2025-07-28 | 9.50 | 9.65 | 0.15 | 1.58% | 9.45 | 9.74 | 260991 | 25097 | 3.05% |
| 2025-07-25 | 9.70 | 9.50 | -0.20 | -2.06% | 9.48 | 9.98 | 378976 | 36617 | 4.43% |
| 2025-07-24 | 9.40 | 9.70 | 0.12 | 1.25% | 9.35 | 9.72 | 386390 | 36883 | 4.52% |
| 2025-07-23 | 9.05 | 9.58 | 0.53 | 5.86% | 8.94 | 9.80 | 537240 | 50870 | 6.28% |
| 2025-07-22 | 8.92 | 9.05 | 0.07 | 0.78% | 8.88 | 9.14 | 236825 | 21294 | 2.77% |
| 2025-07-21 | 9.00 | 8.98 | 0.06 | 0.67% | 8.78 | 9.09 | 307845 | 27421 | 3.60% |
| 2025-07-18 | 9.03 | 8.92 | -0.15 | -1.65% | 8.82 | 9.07 | 328151 | 29235 | 3.84% |
| 2025-07-17 | 8.73 | 9.07 | 0.35 | 4.01% | 8.64 | 9.15 | 481541 | 43393 | 5.63% |
| 2025-07-16 | 8.56 | 8.72 | 0.16 | 1.87% | 8.41 | 8.88 | 567200 | 49346 | 6.63% |
| 2025-07-15 | 8.16 | 8.56 | 0.48 | 5.94% | 8.15 | 8.62 | 741855 | 62863 | 8.67% |
| 2025-07-14 | 7.79 | 8.08 | 0.30 | 3.86% | 7.72 | 8.13 | 339879 | 27166 | 3.97% |
| 2025-07-11 | 7.81 | 7.78 | -0.10 | -1.27% | 7.78 | 7.98 | 291086 | 22871 | 3.40% |
| 2025-07-10 | 7.64 | 7.88 | 0.28 | 3.68% | 7.58 | 7.89 | 393615 | 30580 | 4.60% |
| 2025-07-09 | 7.55 | 7.60 | 0.11 | 1.47% | 7.55 | 7.92 | 400733 | 30957 | 4.68% |
| 2025-07-08 | 7.42 | 7.49 | 0.01 | 0.13% | 7.41 | 7.50 | 163077 | 12171 | 1.91% |
| 2025-07-07 | 7.35 | 7.48 | 0.18 | 2.47% | 7.28 | 7.53 | 300379 | 22381 | 3.51% |
| 2025-07-04 | 7.37 | 7.30 | -0.10 | -1.35% | 7.28 | 7.40 | 152463 | 11178 | 1.78% |
| 2025-07-03 | 7.20 | 7.40 | 0.18 | 2.49% | 7.20 | 7.46 | 241061 | 17681 | 2.82% |
| 2025-07-02 | 7.26 | 7.22 | -0.04 | -0.55% | 7.15 | 7.26 | 118571 | 8541 | 1.39% |
| 2025-07-01 | 7.28 | 7.26 | -0.02 | -0.27% | 7.20 | 7.28 | 121852 | 8821 | 1.42% |
| 2025-06-30 | 7.22 | 7.28 | 0.05 | 0.69% | 7.21 | 7.29 | 122708 | 8904 | 1.43% |
| 2025-06-27 | 7.27 | 7.23 | 0.01 | 0.14% | 7.22 | 7.28 | 102307 | 7413 | 1.20% |
| 2025-06-26 | 7.27 | 7.22 | -0.05 | -0.69% | 7.20 | 7.30 | 152017 | 11035 | 1.78% |
| 2025-06-25 | 7.22 | 7.27 | 0.01 | 0.14% | 7.20 | 7.28 | 179961 | 13025 | 2.10% |
| 2025-06-24 | 7.11 | 7.26 | 0.23 | 3.27% | 7.11 | 7.28 | 226032 | 16333 | 2.64% |
| 2025-06-23 | 6.95 | 7.03 | 0.04 | 0.57% | 6.90 | 7.07 | 143220 | 10001 | 1.67% |
| 2025-06-20 | 7.01 | 6.99 | -0.01 | -0.14% | 6.98 | 7.09 | 61391 | 4312 | 0.72% |
| 2025-06-19 | 7.19 | 7.00 | -0.21 | -2.91% | 6.98 | 7.22 | 111436 | 7881 | 1.30% |
| 2025-06-18 | 7.20 | 7.21 | 0.00 | 0.00% | 7.10 | 7.23 | 96366 | 6900 | 1.13% |
| 2025-06-17 | 7.33 | 7.21 | -0.08 | -1.10% | 7.20 | 7.33 | 92702 | 6706 | 1.08% |
| 2025-06-16 | 7.26 | 7.29 | 0.02 | 0.28% | 7.21 | 7.30 | 83444 | 6068 | 0.98% |
| 2025-06-13 | 7.46 | 7.27 | -0.21 | -2.81% | 7.26 | 7.46 | 174049 | 12747 | 2.03% |
| 2025-06-12 | 7.52 | 7.48 | -0.11 | -1.45% | 7.41 | 7.54 | 171510 | 12800 | 2.00% |
| 2025-06-11 | 7.45 | 7.59 | 0.19 | 2.57% | 7.45 | 7.65 | 290898 | 22059 | 3.40% |
| 2025-06-10 | 7.44 | 7.40 | -0.05 | -0.67% | 7.32 | 7.49 | 152066 | 11255 | 1.78% |
| 2025-06-09 | 7.39 | 7.45 | 0.05 | 0.68% | 7.36 | 7.45 | 133001 | 9870 | 1.55% |
| 2025-06-06 | 7.45 | 7.40 | -0.03 | -0.40% | 7.32 | 7.45 | 139161 | 10241 | 1.63% |
| 2025-06-05 | 7.43 | 7.43 | 0.00 | 0.00% | 7.32 | 7.46 | 136191 | 10080 | 1.59% |
| 2025-06-04 | 7.40 | 7.43 | 0.03 | 0.41% | 7.39 | 7.49 | 124280 | 9237 | 1.45% |
| 2025-06-03 | 7.43 | 7.40 | -0.09 | -1.20% | 7.34 | 7.45 | 182606 | 13486 | 2.13% |
| 2025-05-30 | 7.78 | 7.49 | -0.36 | -4.59% | 7.46 | 7.79 | 270285 | 20442 | 3.16% |
| 2025-05-29 | 7.69 | 7.85 | 0.20 | 2.61% | 7.62 | 8.05 | 424539 | 33406 | 4.96% |
| 2025-05-28 | 7.32 | 7.65 | 0.36 | 4.94% | 7.29 | 7.73 | 371888 | 28195 | 4.35% |
| 2025-05-27 | 7.44 | 7.29 | -0.17 | -2.28% | 7.25 | 7.45 | 118470 | 8661 | 1.38% |
| 2025-05-26 | 7.40 | 7.46 | 0.06 | 0.81% | 7.33 | 7.50 | 95662 | 7115 | 1.12% |
| 2025-05-23 | 7.49 | 7.40 | -0.09 | -1.20% | 7.40 | 7.66 | 137598 | 10365 | 1.61% |
| 2025-05-22 | 7.57 | 7.49 | -0.12 | -1.58% | 7.47 | 7.67 | 108270 | 8169 | 1.27% |
| 2025-05-21 | 7.63 | 7.61 | -0.07 | -0.91% | 7.53 | 7.68 | 107600 | 8180 | 1.26% |
| 2025-05-20 | 7.63 | 7.68 | 0.03 | 0.39% | 7.57 | 7.70 | 111674 | 8527 | 1.31% |
| 2025-05-19 | 7.55 | 7.65 | 0.07 | 0.92% | 7.41 | 7.67 | 144694 | 10897 | 1.69% |
| 2025-05-16 | 7.42 | 7.58 | 0.16 | 2.16% | 7.41 | 7.68 | 144782 | 10961 | 1.69% |
| 2025-05-15 | 7.57 | 7.42 | -0.15 | -1.98% | 7.42 | 7.57 | 96316 | 7183 | 1.13% |
| 2025-05-14 | 7.59 | 7.57 | -0.03 | -0.39% | 7.48 | 7.64 | 124821 | 9432 | 1.46% |
| 2025-05-13 | 7.80 | 7.60 | -0.10 | -1.30% | 7.59 | 7.84 | 135283 | 10389 | 1.58% |
| 2025-05-12 | 7.69 | 7.70 | 0.11 | 1.45% | 7.66 | 7.76 | 126352 | 9750 | 1.48% |
| 2025-05-09 | 7.72 | 7.59 | -0.18 | -2.32% | 7.55 | 7.76 | 137952 | 10515 | 1.61% |
| 2025-05-08 | 7.59 | 7.77 | 0.19 | 2.51% | 7.53 | 7.81 | 187176 | 14448 | 2.19% |
| 2025-05-07 | 7.63 | 7.58 | 0.01 | 0.13% | 7.52 | 7.78 | 245602 | 18735 | 2.87% |
| 2025-05-06 | 7.38 | 7.57 | 0.27 | 3.70% | 7.34 | 7.57 | 168923 | 12658 | 1.97% |
| 2025-04-30 | 7.20 | 7.30 | 0.11 | 1.53% | 7.20 | 7.35 | 128242 | 9348 | 1.50% |
| 2025-04-29 | 7.17 | 7.19 | 0.02 | 0.28% | 7.11 | 7.29 | 121294 | 8758 | 1.42% |
| 2025-04-28 | 7.22 | 7.17 | -0.06 | -0.83% | 7.08 | 7.23 | 107282 | 7669 | 1.25% |
| 2025-04-25 | 7.32 | 7.29 | -0.03 | -0.41% | 7.27 | 7.37 | 171090 | 12503 | 2.00% |
| 2025-04-24 | 7.43 | 7.32 | -0.21 | -2.79% | 7.25 | 7.43 | 266723 | 19459 | 3.12% |