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 | 8.76 | 8.70 | -0.07 | -0.80% | 8.68 | 8.79 | 46845 | 4082 | 1.08% |
| 2025-07-31 | 8.68 | 8.77 | 0.02 | 0.23% | 8.68 | 8.88 | 76652 | 6747 | 1.76% |
| 2025-07-30 | 8.84 | 8.75 | -0.07 | -0.79% | 8.68 | 8.84 | 62480 | 5463 | 1.43% |
| 2025-07-29 | 8.88 | 8.82 | -0.06 | -0.68% | 8.72 | 8.88 | 83137 | 7292 | 1.91% |
| 2025-07-28 | 8.91 | 8.88 | -0.04 | -0.45% | 8.85 | 8.94 | 68916 | 6122 | 1.58% |
| 2025-07-25 | 8.94 | 8.92 | -0.02 | -0.22% | 8.88 | 9.00 | 83590 | 7457 | 1.92% |
| 2025-07-24 | 8.89 | 8.94 | 0.04 | 0.45% | 8.87 | 8.98 | 77067 | 6875 | 1.77% |
| 2025-07-23 | 9.04 | 8.90 | -0.15 | -1.66% | 8.88 | 9.04 | 127893 | 11411 | 2.94% |
| 2025-07-22 | 9.07 | 9.05 | -0.02 | -0.22% | 8.94 | 9.07 | 102004 | 9177 | 2.34% |
| 2025-07-21 | 8.96 | 9.07 | 0.17 | 1.91% | 8.90 | 9.12 | 122456 | 11049 | 2.81% |
| 2025-07-18 | 9.04 | 8.90 | -0.13 | -1.44% | 8.88 | 9.06 | 107026 | 9561 | 2.46% |
| 2025-07-17 | 9.01 | 9.03 | -0.02 | -0.22% | 8.98 | 9.06 | 62107 | 5608 | 1.43% |
| 2025-07-16 | 8.92 | 9.05 | 0.13 | 1.46% | 8.90 | 9.10 | 80170 | 7244 | 1.84% |
| 2025-07-15 | 9.04 | 8.92 | -0.12 | -1.33% | 8.82 | 9.05 | 58181 | 5186 | 1.34% |
| 2025-07-14 | 8.95 | 9.04 | 0.11 | 1.23% | 8.89 | 9.09 | 73259 | 6600 | 1.68% |
| 2025-07-11 | 8.93 | 8.93 | -0.01 | -0.11% | 8.83 | 8.95 | 57413 | 5109 | 1.32% |
| 2025-07-10 | 8.95 | 8.94 | -0.03 | -0.33% | 8.83 | 9.01 | 71015 | 6323 | 1.63% |
| 2025-07-09 | 9.09 | 8.97 | -0.09 | -0.99% | 8.95 | 9.11 | 74858 | 6750 | 1.72% |
| 2025-07-08 | 8.96 | 9.06 | 0.10 | 1.12% | 8.92 | 9.29 | 170968 | 15557 | 3.92% |
| 2025-07-07 | 9.04 | 8.96 | -0.06 | -0.67% | 8.80 | 9.05 | 45972 | 4108 | 1.06% |
| 2025-07-04 | 9.15 | 9.02 | -0.10 | -1.10% | 8.97 | 9.15 | 56771 | 5125 | 1.30% |
| 2025-07-03 | 9.13 | 9.12 | 0.03 | 0.33% | 9.03 | 9.17 | 50221 | 4570 | 1.15% |
| 2025-07-02 | 9.15 | 9.09 | -0.10 | -1.09% | 8.98 | 9.18 | 84517 | 7655 | 1.94% |
| 2025-07-01 | 9.09 | 9.19 | 0.10 | 1.10% | 9.04 | 9.36 | 122990 | 11346 | 2.82% |
| 2025-06-30 | 8.87 | 9.09 | 0.28 | 3.18% | 8.85 | 9.13 | 102632 | 9278 | 2.36% |
| 2025-06-27 | 8.75 | 8.81 | 0.05 | 0.57% | 8.75 | 8.83 | 49095 | 4313 | 1.13% |
| 2025-06-26 | 8.87 | 8.76 | -0.08 | -0.90% | 8.76 | 8.90 | 70274 | 6199 | 1.61% |
| 2025-06-25 | 8.75 | 8.84 | 0.11 | 1.26% | 8.69 | 8.90 | 77786 | 6838 | 1.79% |
| 2025-06-24 | 8.52 | 8.73 | 0.23 | 2.71% | 8.52 | 8.74 | 75885 | 6580 | 1.74% |
| 2025-06-23 | 8.39 | 8.50 | 0.09 | 1.07% | 8.22 | 8.51 | 48592 | 4110 | 1.12% |
| 2025-06-20 | 8.45 | 8.41 | -0.03 | -0.36% | 8.40 | 8.58 | 50494 | 4274 | 1.16% |
| 2025-06-19 | 8.66 | 8.44 | -0.44 | -4.95% | 8.40 | 8.72 | 141195 | 12048 | 3.24% |
| 2025-06-18 | 8.92 | 8.88 | -0.02 | -0.22% | 8.78 | 8.92 | 58137 | 5136 | 1.33% |
| 2025-06-17 | 9.00 | 8.90 | -0.07 | -0.78% | 8.86 | 9.01 | 59316 | 5279 | 1.36% |
| 2025-06-16 | 8.99 | 8.97 | -0.02 | -0.22% | 8.92 | 9.05 | 54900 | 4929 | 1.26% |
| 2025-06-13 | 9.16 | 8.99 | -0.21 | -2.28% | 8.93 | 9.22 | 85176 | 7687 | 1.96% |
| 2025-06-12 | 9.18 | 9.20 | -0.01 | -0.11% | 9.13 | 9.34 | 64164 | 5920 | 1.47% |
| 2025-06-11 | 9.15 | 9.21 | 0.09 | 0.99% | 9.13 | 9.29 | 50995 | 4705 | 1.17% |
| 2025-06-10 | 9.29 | 9.12 | -0.15 | -1.62% | 9.01 | 9.30 | 75488 | 6903 | 1.73% |
| 2025-06-09 | 9.20 | 9.27 | 0.07 | 0.76% | 9.16 | 9.31 | 59296 | 5498 | 1.36% |
| 2025-06-06 | 9.19 | 9.20 | 0.01 | 0.11% | 9.11 | 9.26 | 48338 | 4435 | 1.11% |
| 2025-06-05 | 9.12 | 9.19 | 0.03 | 0.33% | 9.05 | 9.19 | 58474 | 5343 | 1.34% |
| 2025-06-04 | 9.10 | 9.16 | 0.11 | 1.22% | 9.04 | 9.18 | 58434 | 5338 | 1.34% |
| 2025-06-03 | 8.98 | 9.05 | 0.06 | 0.67% | 8.89 | 9.06 | 47142 | 4246 | 1.08% |
| 2025-05-30 | 9.29 | 8.99 | -0.34 | -3.64% | 8.97 | 9.32 | 136464 | 12364 | 3.13% |
| 2025-05-29 | 9.20 | 9.33 | 0.13 | 1.41% | 9.18 | 9.37 | 73021 | 6800 | 1.68% |
| 2025-05-28 | 9.30 | 9.20 | -0.08 | -0.86% | 9.16 | 9.38 | 57317 | 5296 | 1.32% |
| 2025-05-27 | 9.38 | 9.28 | -0.10 | -1.07% | 9.17 | 9.39 | 64757 | 5996 | 1.49% |
| 2025-05-26 | 9.28 | 9.38 | 0.06 | 0.64% | 9.25 | 9.38 | 62803 | 5854 | 1.44% |
| 2025-05-23 | 9.45 | 9.32 | -0.14 | -1.48% | 9.30 | 9.60 | 103331 | 9762 | 2.37% |
| 2025-05-22 | 9.59 | 9.46 | -0.21 | -2.17% | 9.45 | 9.88 | 145369 | 14054 | 3.34% |
| 2025-05-21 | 9.80 | 9.67 | -0.16 | -1.63% | 9.58 | 9.83 | 99709 | 9643 | 2.29% |
| 2025-05-20 | 9.79 | 9.83 | 0.01 | 0.10% | 9.70 | 9.89 | 83289 | 8181 | 1.91% |
| 2025-05-19 | 9.90 | 9.82 | -0.01 | -0.10% | 9.61 | 9.92 | 88679 | 8637 | 2.04% |
| 2025-05-16 | 9.72 | 9.83 | 0.09 | 0.92% | 9.66 | 9.95 | 103279 | 10185 | 2.37% |
| 2025-05-15 | 9.92 | 9.74 | -0.18 | -1.81% | 9.68 | 9.92 | 86557 | 8431 | 1.99% |
| 2025-05-14 | 10.10 | 9.92 | -0.08 | -0.80% | 9.84 | 10.12 | 118608 | 11778 | 2.72% |
| 2025-05-13 | 10.14 | 10.00 | -0.02 | -0.20% | 9.97 | 10.22 | 114616 | 11551 | 2.63% |
| 2025-05-12 | 9.96 | 10.02 | 0.07 | 0.70% | 9.92 | 10.10 | 126555 | 12660 | 2.91% |
| 2025-05-09 | 10.29 | 10.24 | -0.08 | -0.78% | 10.03 | 10.35 | 129155 | 13142 | 2.97% |
| 2025-05-08 | 10.09 | 10.32 | 0.22 | 2.18% | 10.06 | 10.32 | 145602 | 14913 | 3.34% |
| 2025-05-07 | 10.10 | 10.10 | 0.08 | 0.80% | 9.97 | 10.29 | 190954 | 19339 | 4.38% |
| 2025-05-06 | 9.60 | 10.02 | 0.54 | 5.70% | 9.60 | 10.11 | 194071 | 19264 | 4.46% |
| 2025-04-30 | 9.36 | 9.48 | 0.12 | 1.28% | 9.33 | 9.57 | 87199 | 8261 | 2.00% |
| 2025-04-29 | 9.33 | 9.36 | 0.05 | 0.54% | 9.24 | 9.46 | 61843 | 5801 | 1.42% |
| 2025-04-28 | 9.58 | 9.31 | -0.28 | -2.92% | 9.31 | 9.61 | 95729 | 9001 | 2.20% |
| 2025-04-25 | 9.60 | 9.59 | -0.04 | -0.42% | 9.49 | 9.68 | 101672 | 9741 | 2.33% |
| 2025-04-24 | 9.93 | 9.63 | -0.53 | -5.22% | 9.57 | 9.96 | 214205 | 20799 | 4.92% |