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 | 10.13 | 10.00 | -0.14 | -1.38% | 9.98 | 10.26 | 268652 | 27117 | 1.99% |
| 2025-07-31 | 10.41 | 10.14 | -0.42 | -3.98% | 10.08 | 10.48 | 475801 | 48699 | 3.53% |
| 2025-07-30 | 10.61 | 10.56 | 0.03 | 0.28% | 10.41 | 10.96 | 643600 | 68540 | 4.77% |
| 2025-07-29 | 10.28 | 10.53 | 0.18 | 1.74% | 10.03 | 10.55 | 549390 | 56368 | 4.07% |
| 2025-07-28 | 10.09 | 10.35 | 0.07 | 0.68% | 9.88 | 10.45 | 548646 | 55985 | 4.07% |
| 2025-07-25 | 10.11 | 10.28 | 0.23 | 2.29% | 10.08 | 10.58 | 792428 | 82011 | 5.87% |
| 2025-07-24 | 9.66 | 10.05 | 0.24 | 2.45% | 9.66 | 10.07 | 454598 | 44919 | 3.37% |
| 2025-07-23 | 10.10 | 9.81 | -0.10 | -1.01% | 9.75 | 10.41 | 711718 | 71108 | 5.27% |
| 2025-07-22 | 9.80 | 9.91 | 0.08 | 0.81% | 9.67 | 9.99 | 1081007 | 106447 | 8.01% |
| 2025-07-21 | 9.62 | 9.83 | 0.89 | 9.96% | 9.62 | 9.83 | 877529 | 86044 | 6.50% |
| 2025-07-18 | 8.82 | 8.94 | 0.10 | 1.13% | 8.79 | 9.00 | 223478 | 19899 | 1.66% |
| 2025-07-17 | 8.67 | 8.84 | 0.20 | 2.31% | 8.65 | 8.84 | 139333 | 12176 | 1.03% |
| 2025-07-16 | 8.75 | 8.64 | -0.12 | -1.37% | 8.61 | 8.76 | 128537 | 11147 | 0.95% |
| 2025-07-15 | 8.79 | 8.76 | -0.04 | -0.45% | 8.72 | 8.88 | 180311 | 15874 | 1.34% |
| 2025-07-14 | 8.66 | 8.80 | 0.06 | 0.69% | 8.66 | 8.84 | 167089 | 14638 | 1.24% |
| 2025-07-11 | 8.86 | 8.74 | -0.02 | -0.23% | 8.71 | 8.90 | 244576 | 21482 | 1.81% |
| 2025-07-10 | 8.72 | 8.76 | 0.25 | 2.94% | 8.60 | 8.82 | 301540 | 26310 | 2.23% |
| 2025-07-09 | 8.55 | 8.51 | -0.06 | -0.70% | 8.48 | 8.67 | 153965 | 13176 | 1.14% |
| 2025-07-08 | 8.36 | 8.57 | 0.23 | 2.76% | 8.33 | 8.62 | 194007 | 16488 | 1.44% |
| 2025-07-07 | 8.34 | 8.34 | 0.00 | 0.00% | 8.30 | 8.38 | 84930 | 7085 | 0.63% |
| 2025-07-04 | 8.50 | 8.34 | -0.19 | -2.23% | 8.32 | 8.53 | 149027 | 12511 | 1.10% |
| 2025-07-03 | 8.40 | 8.53 | 0.18 | 2.16% | 8.37 | 8.65 | 343886 | 29253 | 2.55% |
| 2025-07-02 | 8.19 | 8.35 | 0.16 | 1.95% | 8.18 | 8.40 | 262532 | 21773 | 1.95% |
| 2025-07-01 | 8.13 | 8.19 | 0.09 | 1.11% | 8.08 | 8.22 | 140879 | 11515 | 1.04% |
| 2025-06-30 | 8.07 | 8.10 | 0.03 | 0.37% | 8.06 | 8.11 | 77108 | 6234 | 0.57% |
| 2025-06-27 | 8.05 | 8.07 | 0.02 | 0.25% | 8.04 | 8.13 | 76219 | 6162 | 0.56% |
| 2025-06-26 | 8.08 | 8.05 | -0.03 | -0.37% | 8.03 | 8.10 | 72535 | 5846 | 0.54% |
| 2025-06-25 | 8.06 | 8.08 | 0.03 | 0.37% | 8.00 | 8.08 | 94306 | 7591 | 0.70% |
| 2025-06-24 | 7.97 | 8.05 | 0.10 | 1.26% | 7.93 | 8.06 | 81312 | 6518 | 0.60% |
| 2025-06-23 | 7.91 | 7.95 | 0.03 | 0.38% | 7.90 | 7.98 | 63423 | 5035 | 0.47% |
| 2025-06-20 | 7.87 | 7.92 | 0.04 | 0.51% | 7.86 | 7.96 | 72282 | 5725 | 0.54% |
| 2025-06-19 | 7.93 | 7.88 | -0.08 | -1.01% | 7.83 | 8.00 | 96321 | 7609 | 0.71% |
| 2025-06-18 | 8.03 | 7.96 | -0.12 | -1.49% | 7.95 | 8.12 | 110335 | 8810 | 0.82% |
| 2025-06-17 | 8.01 | 8.08 | 0.05 | 0.62% | 8.01 | 8.25 | 136867 | 11119 | 1.06% |
| 2025-06-16 | 8.16 | 8.03 | -0.10 | -1.23% | 7.99 | 8.17 | 153921 | 12395 | 1.19% |
| 2025-06-13 | 8.21 | 8.13 | -0.13 | -1.57% | 8.13 | 8.33 | 170378 | 13996 | 1.32% |
| 2025-06-12 | 8.10 | 8.26 | 0.25 | 3.12% | 8.06 | 8.32 | 262552 | 21497 | 2.03% |
| 2025-06-11 | 8.01 | 8.01 | 0.04 | 0.50% | 7.97 | 8.04 | 79027 | 6321 | 0.61% |
| 2025-06-10 | 8.14 | 8.07 | -0.05 | -0.62% | 8.02 | 8.16 | 127268 | 10289 | 0.98% |
| 2025-06-09 | 8.10 | 8.12 | 0.01 | 0.12% | 8.08 | 8.16 | 99338 | 8063 | 0.77% |
| 2025-06-06 | 8.03 | 8.11 | 0.08 | 1.00% | 8.02 | 8.13 | 106516 | 8610 | 0.82% |
| 2025-06-05 | 8.04 | 8.03 | 0.00 | 0.00% | 8.00 | 8.09 | 72966 | 5863 | 0.56% |
| 2025-06-04 | 8.03 | 8.03 | 0.00 | 0.00% | 7.98 | 8.05 | 85098 | 6819 | 0.66% |
| 2025-06-03 | 7.90 | 8.03 | 0.11 | 1.39% | 7.90 | 8.14 | 202960 | 16353 | 1.57% |
| 2025-05-30 | 8.01 | 7.92 | -0.12 | -1.49% | 7.90 | 8.02 | 112479 | 8943 | 0.87% |
| 2025-05-29 | 7.98 | 8.04 | 0.01 | 0.12% | 7.92 | 8.05 | 102157 | 8179 | 0.79% |
| 2025-05-28 | 8.27 | 8.03 | -0.12 | -1.47% | 8.00 | 8.27 | 197872 | 16083 | 1.53% |
| 2025-05-27 | 7.91 | 8.15 | 0.22 | 2.77% | 7.83 | 8.18 | 226910 | 18235 | 1.75% |
| 2025-05-26 | 8.00 | 7.93 | -0.01 | -0.13% | 7.90 | 8.03 | 74815 | 5949 | 0.58% |
| 2025-05-23 | 7.94 | 7.94 | 0.01 | 0.13% | 7.91 | 8.14 | 120968 | 9725 | 0.94% |
| 2025-05-22 | 8.04 | 7.93 | -0.13 | -1.61% | 7.92 | 8.05 | 88270 | 7038 | 0.68% |
| 2025-05-21 | 8.02 | 8.06 | -0.01 | -0.12% | 7.97 | 8.11 | 113650 | 9142 | 0.88% |
| 2025-05-20 | 8.15 | 8.07 | -0.08 | -0.98% | 8.03 | 8.18 | 139958 | 11305 | 1.08% |
| 2025-05-19 | 8.25 | 8.15 | -0.18 | -2.16% | 7.85 | 8.25 | 320355 | 25855 | 2.48% |
| 2025-05-16 | 7.88 | 8.33 | 0.43 | 5.44% | 7.88 | 8.35 | 309620 | 25221 | 2.39% |
| 2025-05-15 | 7.90 | 7.90 | -0.02 | -0.25% | 7.89 | 8.02 | 98692 | 7836 | 0.76% |
| 2025-05-14 | 7.94 | 7.92 | 0.01 | 0.13% | 7.85 | 7.97 | 105644 | 8346 | 0.82% |
| 2025-05-13 | 7.98 | 7.91 | 0.05 | 0.64% | 7.89 | 8.07 | 184058 | 14663 | 1.42% |
| 2025-05-12 | 7.73 | 7.86 | 0.15 | 1.95% | 7.73 | 7.87 | 82451 | 6429 | 0.64% |
| 2025-05-09 | 7.81 | 7.71 | -0.10 | -1.28% | 7.69 | 7.84 | 77169 | 5970 | 0.60% |
| 2025-05-08 | 7.80 | 7.81 | -0.01 | -0.13% | 7.76 | 7.84 | 71754 | 5598 | 0.55% |
| 2025-05-07 | 7.77 | 7.82 | 0.12 | 1.56% | 7.72 | 7.96 | 141181 | 11031 | 1.09% |
| 2025-05-06 | 7.62 | 7.70 | 0.12 | 1.58% | 7.62 | 7.70 | 91638 | 7032 | 0.71% |
| 2025-04-30 | 7.52 | 7.58 | 0.03 | 0.40% | 7.52 | 7.65 | 71364 | 5420 | 0.55% |
| 2025-04-29 | 7.55 | 7.55 | 0.02 | 0.27% | 7.52 | 7.59 | 56088 | 4241 | 0.43% |
| 2025-04-28 | 7.65 | 7.53 | -0.13 | -1.70% | 7.52 | 7.65 | 72629 | 5489 | 0.56% |
| 2025-04-25 | 7.74 | 7.66 | -0.06 | -0.78% | 7.65 | 7.76 | 78887 | 6063 | 0.61% |
| 2025-04-24 | 7.74 | 7.72 | -0.01 | -0.13% | 7.64 | 7.78 | 70922 | 5475 | 0.55% |