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 | 9.22 | 9.32 | 0.10 | 1.08% | 9.18 | 9.40 | 140207 | 13036 | 1.51% |
| 2025-07-31 | 9.33 | 9.22 | -0.20 | -2.12% | 9.16 | 9.48 | 204682 | 19050 | 2.20% |
| 2025-07-30 | 9.57 | 9.42 | -0.18 | -1.88% | 9.32 | 9.61 | 244437 | 23105 | 2.63% |
| 2025-07-29 | 9.32 | 9.60 | 0.24 | 2.56% | 9.30 | 9.76 | 432153 | 41522 | 4.65% |
| 2025-07-28 | 9.42 | 9.36 | -0.10 | -1.06% | 9.30 | 9.44 | 133356 | 12487 | 1.44% |
| 2025-07-25 | 9.50 | 9.46 | -0.03 | -0.32% | 9.44 | 9.54 | 103908 | 9857 | 1.12% |
| 2025-07-24 | 9.31 | 9.49 | 0.14 | 1.50% | 9.31 | 9.52 | 192405 | 18198 | 2.07% |
| 2025-07-23 | 9.50 | 9.35 | -0.14 | -1.48% | 9.33 | 9.50 | 166885 | 15681 | 1.80% |
| 2025-07-22 | 9.32 | 9.49 | 0.17 | 1.82% | 9.28 | 9.52 | 226345 | 21340 | 2.44% |
| 2025-07-21 | 9.22 | 9.32 | -0.03 | -0.32% | 9.15 | 9.33 | 175847 | 16286 | 1.89% |
| 2025-07-18 | 9.33 | 9.35 | 0.03 | 0.32% | 9.30 | 9.42 | 120174 | 11245 | 1.29% |
| 2025-07-17 | 9.22 | 9.32 | 0.11 | 1.19% | 9.19 | 9.33 | 123711 | 11474 | 1.33% |
| 2025-07-16 | 9.24 | 9.21 | -0.03 | -0.32% | 9.17 | 9.29 | 98785 | 9106 | 1.06% |
| 2025-07-15 | 9.27 | 9.24 | -0.06 | -0.65% | 9.16 | 9.36 | 126664 | 11716 | 1.36% |
| 2025-07-14 | 9.38 | 9.30 | 0.01 | 0.11% | 9.29 | 9.41 | 138508 | 12939 | 1.49% |
| 2025-07-11 | 9.20 | 9.29 | 0.11 | 1.20% | 9.13 | 9.44 | 262650 | 24432 | 2.83% |
| 2025-07-10 | 9.08 | 9.18 | 0.07 | 0.77% | 9.08 | 9.19 | 110379 | 10097 | 1.19% |
| 2025-07-09 | 9.20 | 9.11 | -0.08 | -0.87% | 9.09 | 9.22 | 111190 | 10170 | 1.20% |
| 2025-07-08 | 9.02 | 9.19 | 0.19 | 2.11% | 9.01 | 9.22 | 137804 | 12593 | 1.48% |
| 2025-07-07 | 9.05 | 9.00 | -0.04 | -0.44% | 8.99 | 9.08 | 72041 | 6501 | 0.78% |
| 2025-07-04 | 9.23 | 9.04 | -0.18 | -1.95% | 9.02 | 9.23 | 103637 | 9401 | 1.12% |
| 2025-07-03 | 9.23 | 9.22 | 0.02 | 0.22% | 9.10 | 9.26 | 110528 | 10147 | 1.19% |
| 2025-07-02 | 9.11 | 9.20 | 0.03 | 0.33% | 9.08 | 9.23 | 126704 | 11607 | 1.36% |
| 2025-07-01 | 9.06 | 9.17 | 0.08 | 0.88% | 8.98 | 9.17 | 130492 | 11832 | 1.40% |
| 2025-06-30 | 9.12 | 9.09 | -0.01 | -0.11% | 9.03 | 9.20 | 119151 | 10814 | 1.28% |
| 2025-06-27 | 9.14 | 9.10 | 0.05 | 0.55% | 9.07 | 9.29 | 135537 | 12433 | 1.46% |
| 2025-06-26 | 9.17 | 9.05 | -0.12 | -1.31% | 9.03 | 9.25 | 159327 | 14571 | 1.71% |
| 2025-06-25 | 9.14 | 9.17 | 0.04 | 0.44% | 9.10 | 9.21 | 192661 | 17639 | 2.07% |
| 2025-06-24 | 8.92 | 9.13 | 0.20 | 2.24% | 8.88 | 9.14 | 207945 | 18815 | 2.24% |
| 2025-06-23 | 8.55 | 8.93 | 0.34 | 3.96% | 8.54 | 8.97 | 169231 | 14924 | 1.82% |
| 2025-06-20 | 8.52 | 8.59 | 0.04 | 0.47% | 8.51 | 8.72 | 72771 | 6290 | 0.78% |
| 2025-06-19 | 8.67 | 8.55 | -0.15 | -1.72% | 8.51 | 8.76 | 81680 | 7042 | 0.88% |
| 2025-06-18 | 8.77 | 8.70 | -0.08 | -0.91% | 8.57 | 8.78 | 82512 | 7140 | 0.89% |
| 2025-06-17 | 8.68 | 8.78 | 0.10 | 1.15% | 8.65 | 8.81 | 72403 | 6340 | 0.78% |
| 2025-06-16 | 8.66 | 8.68 | -0.01 | -0.12% | 8.62 | 8.75 | 74768 | 6496 | 0.80% |
| 2025-06-13 | 8.79 | 8.69 | -0.13 | -1.47% | 8.67 | 8.82 | 111472 | 9735 | 1.20% |
| 2025-06-12 | 8.86 | 8.82 | -0.03 | -0.34% | 8.79 | 8.87 | 95751 | 8447 | 1.03% |
| 2025-06-11 | 8.77 | 8.85 | 0.10 | 1.14% | 8.75 | 8.94 | 102849 | 9135 | 1.11% |
| 2025-06-10 | 8.83 | 8.75 | -0.06 | -0.68% | 8.67 | 8.86 | 78569 | 6890 | 0.85% |
| 2025-06-09 | 8.75 | 8.81 | 0.08 | 0.92% | 8.73 | 8.82 | 79226 | 6963 | 0.85% |
| 2025-06-06 | 8.73 | 8.73 | 0.02 | 0.23% | 8.71 | 8.81 | 72773 | 6368 | 0.78% |
| 2025-06-05 | 8.70 | 8.71 | 0.01 | 0.11% | 8.66 | 8.73 | 71772 | 6243 | 0.77% |
| 2025-06-04 | 8.63 | 8.76 | 0.16 | 1.86% | 8.61 | 8.81 | 91283 | 7977 | 0.98% |
| 2025-06-03 | 8.53 | 8.60 | 0.09 | 1.06% | 8.50 | 8.63 | 64986 | 5577 | 0.70% |
| 2025-05-30 | 8.60 | 8.51 | -0.12 | -1.39% | 8.49 | 8.60 | 59620 | 5082 | 0.64% |
| 2025-05-29 | 8.52 | 8.63 | 0.11 | 1.29% | 8.50 | 8.65 | 69416 | 5972 | 0.75% |
| 2025-05-28 | 8.55 | 8.52 | -0.03 | -0.35% | 8.49 | 8.59 | 64123 | 5473 | 0.69% |
| 2025-05-27 | 8.69 | 8.55 | -0.12 | -1.38% | 8.48 | 8.70 | 88152 | 7529 | 0.95% |
| 2025-05-26 | 8.63 | 8.67 | 0.05 | 0.58% | 8.60 | 8.73 | 56248 | 4873 | 0.61% |
| 2025-05-23 | 8.70 | 8.62 | -0.08 | -0.92% | 8.62 | 8.77 | 79370 | 6903 | 0.85% |
| 2025-05-22 | 8.92 | 8.70 | -0.22 | -2.47% | 8.70 | 8.92 | 97802 | 8602 | 1.05% |
| 2025-05-21 | 8.83 | 8.92 | 0.11 | 1.25% | 8.75 | 8.95 | 139263 | 12340 | 1.50% |
| 2025-05-20 | 8.74 | 8.81 | 0.08 | 0.92% | 8.70 | 8.81 | 84446 | 7404 | 0.91% |
| 2025-05-19 | 8.65 | 8.73 | 0.08 | 0.92% | 8.60 | 8.80 | 95502 | 8305 | 1.03% |
| 2025-05-16 | 8.64 | 8.65 | 0.00 | 0.00% | 8.63 | 8.71 | 70805 | 6139 | 0.76% |
| 2025-05-15 | 8.74 | 8.65 | -0.07 | -0.80% | 8.63 | 8.75 | 69189 | 6002 | 0.74% |
| 2025-05-14 | 8.71 | 8.72 | 0.01 | 0.11% | 8.66 | 8.76 | 71690 | 6240 | 0.77% |
| 2025-05-13 | 8.85 | 8.71 | -0.05 | -0.57% | 8.68 | 8.88 | 93917 | 8207 | 1.01% |
| 2025-05-12 | 8.68 | 8.76 | 0.15 | 1.74% | 8.65 | 8.77 | 112933 | 9859 | 1.22% |
| 2025-05-09 | 8.69 | 8.61 | -0.07 | -0.81% | 8.58 | 8.72 | 77520 | 6677 | 0.83% |
| 2025-05-08 | 8.69 | 8.68 | -0.03 | -0.34% | 8.59 | 8.74 | 95748 | 8316 | 1.03% |
| 2025-05-07 | 8.90 | 8.71 | -0.07 | -0.80% | 8.64 | 8.92 | 133934 | 11695 | 1.44% |
| 2025-05-06 | 8.70 | 8.78 | 0.17 | 1.97% | 8.59 | 8.83 | 202240 | 17659 | 2.18% |
| 2025-04-30 | 8.18 | 8.61 | 0.54 | 6.69% | 8.16 | 8.68 | 320309 | 27207 | 3.45% |
| 2025-04-29 | 8.16 | 8.07 | -0.08 | -0.98% | 8.06 | 8.20 | 99135 | 8032 | 1.07% |
| 2025-04-28 | 8.06 | 8.15 | 0.06 | 0.74% | 8.03 | 8.19 | 102161 | 8286 | 1.10% |
| 2025-04-25 | 8.10 | 8.09 | 0.01 | 0.12% | 8.08 | 8.18 | 79134 | 6432 | 0.85% |
| 2025-04-24 | 8.20 | 8.08 | -0.12 | -1.46% | 8.05 | 8.23 | 86576 | 7035 | 0.93% |