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 | 9.34 | 9.28 | -0.07 | -0.75% | 9.16 | 9.43 | 73527 | 6823 | 2.51% |
| 2025-07-31 | 9.63 | 9.35 | -0.25 | -2.60% | 9.32 | 9.64 | 121137 | 11399 | 4.14% |
| 2025-07-30 | 9.26 | 9.60 | 0.29 | 3.11% | 9.24 | 9.60 | 198114 | 18809 | 6.77% |
| 2025-07-29 | 9.44 | 9.31 | -0.15 | -1.59% | 9.22 | 9.49 | 82629 | 7682 | 2.82% |
| 2025-07-28 | 9.45 | 9.46 | 0.03 | 0.32% | 9.43 | 9.56 | 67016 | 6351 | 2.29% |
| 2025-07-25 | 9.58 | 9.43 | -0.15 | -1.57% | 9.42 | 9.60 | 91323 | 8649 | 3.12% |
| 2025-07-24 | 9.33 | 9.58 | 0.27 | 2.90% | 9.31 | 9.59 | 164071 | 15578 | 5.61% |
| 2025-07-23 | 9.41 | 9.31 | -0.12 | -1.27% | 9.30 | 9.49 | 73130 | 6859 | 2.50% |
| 2025-07-22 | 9.43 | 9.43 | -0.02 | -0.21% | 9.29 | 9.45 | 88463 | 8289 | 3.02% |
| 2025-07-21 | 9.31 | 9.45 | 0.13 | 1.39% | 9.27 | 9.50 | 98249 | 9255 | 3.36% |
| 2025-07-18 | 9.31 | 9.32 | 0.06 | 0.65% | 9.26 | 9.38 | 55500 | 5164 | 1.90% |
| 2025-07-17 | 9.25 | 9.26 | 0.05 | 0.54% | 9.18 | 9.29 | 54808 | 5067 | 1.87% |
| 2025-07-16 | 9.10 | 9.21 | 0.07 | 0.77% | 9.06 | 9.24 | 61762 | 5678 | 2.11% |
| 2025-07-15 | 9.36 | 9.14 | -0.22 | -2.35% | 9.07 | 9.38 | 97719 | 8956 | 3.34% |
| 2025-07-14 | 9.34 | 9.36 | 0.01 | 0.11% | 9.31 | 9.38 | 56327 | 5269 | 1.93% |
| 2025-07-11 | 9.35 | 9.35 | -0.01 | -0.11% | 9.29 | 9.43 | 76953 | 7195 | 2.63% |
| 2025-07-10 | 9.42 | 9.36 | -0.09 | -0.95% | 9.25 | 9.45 | 116990 | 10915 | 4.00% |
| 2025-07-09 | 9.49 | 9.45 | -0.03 | -0.32% | 9.41 | 9.55 | 120916 | 11433 | 4.13% |
| 2025-07-08 | 9.45 | 9.48 | -0.03 | -0.32% | 9.36 | 9.49 | 142506 | 13439 | 4.87% |
| 2025-07-07 | 9.26 | 9.51 | 0.20 | 2.15% | 9.23 | 9.54 | 219952 | 20756 | 7.52% |
| 2025-07-04 | 9.20 | 9.31 | 0.10 | 1.09% | 9.14 | 9.46 | 183471 | 17042 | 6.27% |
| 2025-07-03 | 9.15 | 9.21 | 0.06 | 0.66% | 9.12 | 9.25 | 86711 | 7966 | 2.96% |
| 2025-07-02 | 9.13 | 9.15 | 0.00 | 0.00% | 9.09 | 9.21 | 67341 | 6167 | 2.30% |
| 2025-07-01 | 9.11 | 9.15 | -0.02 | -0.22% | 9.08 | 9.18 | 70481 | 6431 | 2.41% |
| 2025-06-30 | 9.09 | 9.17 | 0.08 | 0.88% | 9.01 | 9.23 | 95676 | 8722 | 3.27% |
| 2025-06-27 | 9.01 | 9.09 | 0.08 | 0.89% | 8.97 | 9.09 | 70921 | 6419 | 2.42% |
| 2025-06-26 | 9.05 | 9.01 | -0.05 | -0.55% | 9.00 | 9.09 | 69159 | 6253 | 2.36% |
| 2025-06-25 | 9.02 | 9.06 | -0.07 | -0.77% | 8.93 | 9.14 | 107026 | 9651 | 3.66% |
| 2025-06-24 | 8.91 | 9.13 | 0.29 | 3.28% | 8.80 | 9.32 | 146169 | 13273 | 5.00% |
| 2025-06-23 | 8.65 | 8.84 | 0.19 | 2.20% | 8.53 | 8.87 | 55242 | 4845 | 1.89% |
| 2025-06-20 | 8.71 | 8.65 | -0.06 | -0.69% | 8.63 | 8.79 | 44162 | 3845 | 1.51% |
| 2025-06-19 | 8.99 | 8.71 | -0.27 | -3.01% | 8.70 | 9.00 | 68007 | 6002 | 2.32% |
| 2025-06-18 | 9.14 | 9.13 | -0.04 | -0.44% | 9.07 | 9.21 | 67091 | 6110 | 2.29% |
| 2025-06-17 | 9.16 | 9.17 | 0.01 | 0.11% | 9.12 | 9.26 | 64617 | 5935 | 2.21% |
| 2025-06-16 | 9.08 | 9.16 | 0.05 | 0.55% | 9.05 | 9.17 | 63092 | 5753 | 2.16% |
| 2025-06-13 | 9.22 | 9.11 | -0.14 | -1.51% | 9.10 | 9.29 | 102362 | 9396 | 3.50% |
| 2025-06-12 | 9.40 | 9.25 | -0.22 | -2.32% | 9.17 | 9.44 | 140484 | 12998 | 4.80% |
| 2025-06-11 | 9.30 | 9.47 | -0.09 | -0.94% | 9.26 | 9.47 | 186482 | 17516 | 6.37% |
| 2025-06-10 | 9.29 | 9.56 | 0.27 | 2.91% | 9.09 | 9.73 | 306183 | 29023 | 10.47% |
| 2025-06-09 | 9.22 | 9.29 | 0.04 | 0.43% | 9.18 | 9.30 | 57801 | 5358 | 1.98% |
| 2025-06-06 | 9.15 | 9.25 | 0.07 | 0.76% | 9.15 | 9.30 | 51025 | 4714 | 1.74% |
| 2025-06-05 | 9.24 | 9.18 | -0.10 | -1.08% | 9.13 | 9.27 | 59461 | 5473 | 2.03% |
| 2025-06-04 | 9.22 | 9.28 | 0.06 | 0.65% | 9.11 | 9.29 | 66243 | 6102 | 2.26% |
| 2025-06-03 | 9.01 | 9.22 | 0.16 | 1.77% | 8.99 | 9.23 | 80471 | 7388 | 2.75% |
| 2025-05-30 | 9.08 | 9.06 | -0.04 | -0.44% | 9.02 | 9.16 | 69337 | 6294 | 2.37% |
| 2025-05-29 | 8.99 | 9.10 | 0.07 | 0.78% | 8.94 | 9.14 | 66652 | 6048 | 2.28% |
| 2025-05-28 | 9.18 | 9.03 | -0.18 | -1.95% | 9.02 | 9.20 | 65326 | 5935 | 2.23% |
| 2025-05-27 | 9.15 | 9.21 | 0.04 | 0.44% | 9.13 | 9.23 | 59894 | 5498 | 2.05% |
| 2025-05-26 | 8.99 | 9.17 | 0.15 | 1.66% | 8.97 | 9.19 | 69407 | 6325 | 2.37% |
| 2025-05-23 | 9.32 | 9.02 | -0.30 | -3.22% | 9.02 | 9.38 | 118956 | 10933 | 4.07% |
| 2025-05-22 | 9.60 | 9.32 | -0.26 | -2.71% | 9.31 | 9.68 | 130687 | 12387 | 4.47% |
| 2025-05-21 | 9.58 | 9.58 | 0.00 | 0.00% | 9.46 | 9.64 | 105110 | 10032 | 3.59% |
| 2025-05-20 | 9.43 | 9.58 | 0.10 | 1.05% | 9.43 | 9.64 | 144592 | 13842 | 4.94% |
| 2025-05-19 | 9.29 | 9.48 | 0.18 | 1.94% | 9.28 | 9.53 | 129491 | 12187 | 4.43% |
| 2025-05-16 | 9.51 | 9.30 | -0.27 | -2.82% | 9.25 | 9.51 | 139381 | 12974 | 4.76% |
| 2025-05-15 | 9.29 | 9.57 | 0.28 | 3.01% | 9.24 | 9.58 | 225816 | 21340 | 7.72% |
| 2025-05-14 | 9.28 | 9.29 | 0.07 | 0.76% | 9.20 | 9.35 | 103593 | 9618 | 3.54% |
| 2025-05-13 | 9.30 | 9.22 | -0.14 | -1.50% | 9.20 | 9.39 | 125546 | 11647 | 4.29% |
| 2025-05-12 | 9.30 | 9.36 | -0.15 | -1.58% | 9.21 | 9.38 | 164036 | 15247 | 5.61% |
| 2025-05-09 | 9.63 | 9.51 | -0.18 | -1.86% | 9.50 | 9.82 | 174716 | 16881 | 5.97% |
| 2025-05-08 | 9.66 | 9.69 | -0.19 | -1.92% | 9.52 | 9.70 | 210943 | 20293 | 7.21% |
| 2025-05-07 | 9.43 | 9.88 | 0.49 | 5.22% | 9.36 | 9.88 | 366907 | 35418 | 12.54% |
| 2025-05-06 | 9.18 | 9.39 | 0.18 | 1.95% | 9.18 | 9.39 | 101881 | 9493 | 3.48% |
| 2025-04-30 | 9.20 | 9.21 | 0.00 | 0.00% | 9.18 | 9.33 | 91315 | 8448 | 3.12% |
| 2025-04-29 | 9.17 | 9.21 | 0.03 | 0.33% | 9.13 | 9.29 | 74245 | 6839 | 2.54% |
| 2025-04-28 | 9.50 | 9.18 | -0.24 | -2.55% | 9.14 | 9.55 | 132196 | 12304 | 4.52% |
| 2025-04-25 | 9.39 | 9.42 | -0.01 | -0.11% | 9.37 | 9.53 | 109821 | 10379 | 3.75% |
| 2025-04-24 | 9.42 | 9.43 | -0.06 | -0.63% | 9.32 | 9.64 | 167827 | 15859 | 5.74% |