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 | 8.99 | 9.19 | 0.20 | 2.22% | 8.93 | 9.28 | 56003 | 5141 | 3.19% |
| 2025-07-31 | 9.28 | 8.99 | -0.33 | -3.54% | 8.98 | 9.30 | 81106 | 7397 | 4.61% |
| 2025-07-30 | 9.50 | 9.32 | -0.18 | -1.89% | 9.28 | 9.52 | 75619 | 7104 | 4.30% |
| 2025-07-29 | 9.30 | 9.50 | 0.18 | 1.93% | 9.18 | 9.65 | 101064 | 9504 | 5.75% |
| 2025-07-28 | 9.25 | 9.32 | 0.07 | 0.76% | 9.21 | 9.34 | 41045 | 3813 | 2.33% |
| 2025-07-25 | 9.30 | 9.25 | -0.05 | -0.54% | 9.21 | 9.33 | 45274 | 4193 | 2.58% |
| 2025-07-24 | 9.19 | 9.30 | 0.10 | 1.09% | 9.18 | 9.32 | 62896 | 5817 | 3.58% |
| 2025-07-23 | 9.36 | 9.20 | -0.15 | -1.60% | 9.16 | 9.38 | 66070 | 6118 | 3.76% |
| 2025-07-22 | 9.30 | 9.35 | 0.06 | 0.65% | 9.17 | 9.40 | 75284 | 6996 | 4.28% |
| 2025-07-21 | 9.10 | 9.29 | 0.20 | 2.20% | 9.09 | 9.39 | 91324 | 8479 | 5.19% |
| 2025-07-18 | 9.04 | 9.09 | 0.04 | 0.44% | 9.03 | 9.17 | 43849 | 3982 | 2.49% |
| 2025-07-17 | 9.09 | 9.05 | 0.01 | 0.11% | 8.96 | 9.09 | 41970 | 3789 | 2.39% |
| 2025-07-16 | 9.01 | 9.04 | 0.05 | 0.56% | 8.96 | 9.05 | 36182 | 3261 | 2.06% |
| 2025-07-15 | 9.21 | 8.99 | -0.25 | -2.71% | 8.88 | 9.27 | 74189 | 6690 | 4.22% |
| 2025-07-14 | 9.18 | 9.24 | 0.08 | 0.87% | 9.16 | 9.25 | 46166 | 4250 | 2.63% |
| 2025-07-11 | 9.20 | 9.16 | -0.08 | -0.87% | 9.05 | 9.23 | 64135 | 5858 | 3.65% |
| 2025-07-10 | 9.17 | 9.24 | 0.03 | 0.33% | 9.04 | 9.27 | 95382 | 8727 | 5.43% |
| 2025-07-09 | 9.48 | 9.21 | -0.26 | -2.75% | 9.18 | 9.49 | 116696 | 10839 | 6.64% |
| 2025-07-08 | 9.28 | 9.47 | 0.19 | 2.05% | 9.26 | 9.66 | 130690 | 12412 | 7.43% |
| 2025-07-07 | 9.18 | 9.28 | 0.05 | 0.54% | 9.12 | 9.31 | 76488 | 7079 | 4.35% |
| 2025-07-04 | 9.60 | 9.23 | -0.37 | -3.85% | 9.17 | 9.63 | 130269 | 12141 | 7.41% |
| 2025-07-03 | 9.80 | 9.60 | -0.43 | -4.29% | 9.39 | 9.86 | 210755 | 20128 | 11.99% |
| 2025-07-02 | 8.90 | 10.03 | 1.10 | 12.32% | 8.81 | 10.47 | 353728 | 33964 | 20.12% |
| 2025-07-01 | 9.10 | 8.93 | -0.14 | -1.54% | 8.83 | 9.10 | 82014 | 7332 | 4.66% |
| 2025-06-30 | 9.09 | 9.07 | 0.06 | 0.67% | 8.89 | 9.18 | 81324 | 7323 | 4.63% |
| 2025-06-27 | 8.95 | 9.01 | 0.08 | 0.90% | 8.94 | 9.31 | 105895 | 9598 | 6.02% |
| 2025-06-26 | 8.85 | 8.93 | 0.02 | 0.22% | 8.82 | 9.23 | 117412 | 10586 | 6.68% |
| 2025-06-25 | 9.18 | 8.91 | 0.00 | 0.00% | 8.81 | 9.38 | 143614 | 12964 | 8.17% |
| 2025-06-24 | 8.97 | 8.91 | 0.02 | 0.22% | 8.75 | 8.98 | 117913 | 10479 | 6.71% |
| 2025-06-23 | 8.61 | 8.89 | 0.12 | 1.37% | 8.53 | 9.12 | 158350 | 14149 | 9.01% |
| 2025-06-20 | 9.13 | 8.77 | -0.40 | -4.36% | 8.72 | 9.16 | 202471 | 18008 | 11.52% |
| 2025-06-19 | 8.68 | 9.17 | 0.61 | 7.13% | 8.51 | 9.41 | 311803 | 28108 | 17.74% |
| 2025-06-18 | 8.30 | 8.56 | 0.21 | 2.51% | 8.26 | 8.89 | 178081 | 15334 | 10.13% |
| 2025-06-17 | 8.32 | 8.35 | 0.05 | 0.60% | 8.28 | 8.48 | 44093 | 3685 | 2.51% |
| 2025-06-16 | 8.28 | 8.30 | -0.05 | -0.60% | 8.23 | 8.43 | 49139 | 4094 | 2.79% |
| 2025-06-13 | 8.35 | 8.35 | -0.03 | -0.36% | 8.30 | 8.49 | 63987 | 5365 | 3.64% |
| 2025-06-12 | 8.38 | 8.38 | 0.01 | 0.12% | 8.27 | 8.40 | 42602 | 3554 | 2.42% |
| 2025-06-11 | 8.37 | 8.37 | 0.00 | 0.00% | 8.33 | 8.45 | 39873 | 3346 | 2.27% |
| 2025-06-10 | 8.41 | 8.37 | -0.06 | -0.71% | 8.18 | 8.48 | 66305 | 5540 | 3.77% |
| 2025-06-09 | 8.32 | 8.43 | 0.11 | 1.32% | 8.30 | 8.44 | 52349 | 4393 | 2.98% |
| 2025-06-06 | 8.29 | 8.32 | 0.09 | 1.09% | 8.23 | 8.35 | 47156 | 3915 | 2.68% |
| 2025-06-05 | 8.32 | 8.23 | -0.07 | -0.84% | 8.20 | 8.34 | 43664 | 3602 | 2.48% |
| 2025-06-04 | 8.27 | 8.30 | 0.06 | 0.73% | 8.19 | 8.31 | 47818 | 3952 | 2.72% |
| 2025-06-03 | 8.03 | 8.24 | 0.04 | 0.49% | 8.01 | 8.34 | 58921 | 4827 | 3.35% |
| 2025-05-30 | 8.32 | 8.20 | -0.07 | -0.85% | 8.20 | 8.48 | 84668 | 7050 | 4.82% |
| 2025-05-29 | 8.16 | 8.27 | 0.07 | 0.85% | 8.08 | 8.30 | 61627 | 5077 | 3.51% |
| 2025-05-28 | 8.24 | 8.20 | -0.07 | -0.85% | 8.13 | 8.45 | 66389 | 5480 | 3.78% |
| 2025-05-27 | 8.08 | 8.27 | 0.23 | 2.86% | 7.96 | 8.31 | 82333 | 6710 | 4.68% |
| 2025-05-26 | 7.95 | 8.04 | 0.03 | 0.37% | 7.92 | 8.12 | 47924 | 3849 | 2.73% |
| 2025-05-23 | 8.10 | 8.01 | 0.03 | 0.38% | 7.98 | 8.27 | 63042 | 5095 | 3.59% |
| 2025-05-22 | 8.17 | 7.98 | -0.23 | -2.80% | 7.95 | 8.26 | 77275 | 6230 | 4.40% |
| 2025-05-21 | 8.28 | 8.21 | -0.05 | -0.61% | 8.17 | 8.39 | 81107 | 6689 | 4.61% |
| 2025-05-20 | 8.25 | 8.26 | 0.06 | 0.73% | 8.08 | 8.28 | 95786 | 7859 | 5.45% |
| 2025-05-19 | 8.30 | 8.20 | -0.28 | -3.30% | 8.09 | 8.38 | 135851 | 11153 | 7.73% |
| 2025-05-16 | 8.01 | 8.48 | 0.23 | 2.79% | 7.95 | 8.78 | 221959 | 18342 | 12.62% |
| 2025-05-15 | 7.86 | 8.25 | 0.44 | 5.63% | 7.76 | 8.99 | 253485 | 21474 | 14.42% |
| 2025-05-14 | 7.79 | 7.81 | 0.01 | 0.13% | 7.77 | 7.87 | 46806 | 3658 | 2.66% |
| 2025-05-13 | 7.81 | 7.80 | 0.06 | 0.78% | 7.74 | 7.95 | 60859 | 4765 | 3.46% |
| 2025-05-12 | 7.75 | 7.74 | 0.09 | 1.18% | 7.64 | 7.79 | 49918 | 3847 | 2.84% |
| 2025-05-09 | 7.82 | 7.65 | -0.16 | -2.05% | 7.65 | 7.92 | 64808 | 5016 | 3.69% |
| 2025-05-08 | 7.71 | 7.81 | 0.01 | 0.13% | 7.60 | 8.02 | 112573 | 8792 | 6.40% |
| 2025-05-07 | 7.49 | 7.80 | 0.22 | 2.90% | 7.49 | 7.91 | 141306 | 10868 | 8.04% |
| 2025-05-06 | 7.40 | 7.58 | 0.56 | 7.98% | 7.38 | 8.09 | 150784 | 11540 | 8.58% |
| 2025-04-30 | 7.13 | 7.02 | 0.23 | 3.39% | 7.02 | 7.47 | 109474 | 7816 | 6.23% |
| 2025-04-29 | 6.73 | 6.79 | 0.06 | 0.89% | 6.72 | 6.93 | 55570 | 3804 | 3.16% |
| 2025-04-28 | 6.92 | 6.73 | -0.12 | -1.75% | 6.66 | 6.94 | 42530 | 2883 | 2.42% |
| 2025-04-25 | 6.93 | 6.85 | -0.04 | -0.58% | 6.80 | 7.00 | 46682 | 3218 | 2.66% |
| 2025-04-24 | 7.12 | 6.89 | -0.21 | -2.96% | 6.88 | 7.12 | 45423 | 3169 | 2.58% |