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 | 9.33 | 9.18 | -0.10 | -1.08% | 9.11 | 9.45 | 92949 | 8580 | 3.58% |
| 2025-07-31 | 9.11 | 9.28 | 0.18 | 1.98% | 9.08 | 9.68 | 160280 | 15096 | 6.17% |
| 2025-07-30 | 9.24 | 9.10 | -0.14 | -1.52% | 9.05 | 9.50 | 135344 | 12514 | 5.21% |
| 2025-07-29 | 9.12 | 9.24 | 0.13 | 1.43% | 9.01 | 9.27 | 102059 | 9355 | 3.93% |
| 2025-07-28 | 9.08 | 9.11 | 0.11 | 1.22% | 8.88 | 9.16 | 148272 | 13359 | 5.71% |
| 2025-07-25 | 9.25 | 9.00 | 0.33 | 3.81% | 8.93 | 9.59 | 243816 | 22303 | 9.39% |
| 2025-07-24 | 8.61 | 8.67 | 0.12 | 1.40% | 8.53 | 8.72 | 55593 | 4818 | 2.14% |
| 2025-07-23 | 8.68 | 8.55 | -0.15 | -1.72% | 8.51 | 8.71 | 65025 | 5596 | 2.50% |
| 2025-07-22 | 8.67 | 8.70 | 0.12 | 1.40% | 8.56 | 8.72 | 65788 | 5688 | 2.53% |
| 2025-07-21 | 8.57 | 8.58 | 0.08 | 0.94% | 8.51 | 8.68 | 67893 | 5843 | 2.62% |
| 2025-07-18 | 8.57 | 8.50 | -0.07 | -0.82% | 8.42 | 8.63 | 52935 | 4502 | 2.08% |
| 2025-07-17 | 8.43 | 8.57 | 0.14 | 1.66% | 8.36 | 8.60 | 65751 | 5585 | 2.58% |
| 2025-07-16 | 8.15 | 8.43 | 0.14 | 1.69% | 8.15 | 8.53 | 95618 | 8019 | 3.75% |
| 2025-07-15 | 8.36 | 8.29 | -0.13 | -1.54% | 8.16 | 8.47 | 83437 | 6899 | 3.27% |
| 2025-07-14 | 8.29 | 8.42 | 0.11 | 1.32% | 8.27 | 8.44 | 80889 | 6774 | 3.17% |
| 2025-07-11 | 8.27 | 8.31 | 0.01 | 0.12% | 8.18 | 8.39 | 81278 | 6749 | 3.19% |
| 2025-07-10 | 8.09 | 8.30 | 0.19 | 2.34% | 8.08 | 8.49 | 112734 | 9363 | 4.42% |
| 2025-07-09 | 8.16 | 8.11 | -0.08 | -0.98% | 8.09 | 8.22 | 43900 | 3570 | 1.72% |
| 2025-07-08 | 8.13 | 8.19 | 0.08 | 0.99% | 7.98 | 8.21 | 52657 | 4292 | 2.07% |
| 2025-07-07 | 8.15 | 8.11 | 0.01 | 0.12% | 8.08 | 8.16 | 46221 | 3748 | 1.81% |
| 2025-07-04 | 8.33 | 8.10 | -0.18 | -2.17% | 8.09 | 8.33 | 60309 | 4930 | 2.37% |
| 2025-07-03 | 8.20 | 8.28 | 0.03 | 0.36% | 8.20 | 8.33 | 58553 | 4846 | 2.30% |
| 2025-07-02 | 8.47 | 8.25 | -0.23 | -2.71% | 8.16 | 8.47 | 77125 | 6358 | 3.02% |
| 2025-07-01 | 8.40 | 8.48 | 0.10 | 1.19% | 8.31 | 8.57 | 91450 | 7691 | 3.59% |
| 2025-06-30 | 8.20 | 8.38 | 0.18 | 2.20% | 8.20 | 8.43 | 92694 | 7736 | 3.64% |
| 2025-06-27 | 8.20 | 8.20 | 0.07 | 0.86% | 8.11 | 8.25 | 52341 | 4273 | 2.05% |
| 2025-06-26 | 8.15 | 8.13 | -0.02 | -0.25% | 8.11 | 8.31 | 72978 | 5987 | 2.86% |
| 2025-06-25 | 8.31 | 8.15 | -0.12 | -1.45% | 8.06 | 8.37 | 91129 | 7449 | 3.57% |
| 2025-06-24 | 8.10 | 8.27 | 0.17 | 2.10% | 7.98 | 8.39 | 87522 | 7211 | 3.43% |
| 2025-06-23 | 8.00 | 8.10 | 0.06 | 0.75% | 7.96 | 8.16 | 48915 | 3948 | 1.92% |
| 2025-06-20 | 8.08 | 8.04 | 0.03 | 0.37% | 7.94 | 8.16 | 59412 | 4804 | 2.33% |
| 2025-06-19 | 8.13 | 8.01 | -0.20 | -2.44% | 7.94 | 8.29 | 95596 | 7714 | 3.75% |
| 2025-06-18 | 8.26 | 8.21 | -0.07 | -0.85% | 8.11 | 8.33 | 47952 | 3931 | 1.88% |
| 2025-06-17 | 8.53 | 8.28 | -0.24 | -2.82% | 8.20 | 8.55 | 78105 | 6508 | 3.06% |
| 2025-06-16 | 8.52 | 8.52 | 0.00 | 0.00% | 8.45 | 8.61 | 47516 | 4052 | 1.86% |
| 2025-06-13 | 8.62 | 8.52 | -0.18 | -2.07% | 8.48 | 8.75 | 62820 | 5396 | 2.46% |
| 2025-06-12 | 8.40 | 8.70 | 0.19 | 2.23% | 8.40 | 8.77 | 100230 | 8638 | 3.93% |
| 2025-06-11 | 8.58 | 8.51 | -0.12 | -1.39% | 8.49 | 8.70 | 58490 | 5005 | 2.29% |
| 2025-06-10 | 8.65 | 8.63 | -0.07 | -0.80% | 8.51 | 8.94 | 103058 | 8956 | 4.04% |
| 2025-06-09 | 8.45 | 8.70 | 0.26 | 3.08% | 8.42 | 8.82 | 124572 | 10792 | 4.89% |
| 2025-06-06 | 8.58 | 8.44 | -0.13 | -1.52% | 8.32 | 8.69 | 65542 | 5540 | 2.57% |
| 2025-06-05 | 8.45 | 8.57 | 0.05 | 0.59% | 8.45 | 8.85 | 90055 | 7779 | 3.53% |
| 2025-06-04 | 8.45 | 8.52 | 0.00 | 0.00% | 8.40 | 8.67 | 94601 | 8028 | 3.71% |
| 2025-06-03 | 8.21 | 8.52 | 0.24 | 2.90% | 8.21 | 8.85 | 145511 | 12559 | 5.71% |
| 2025-05-30 | 8.34 | 8.28 | -0.08 | -0.96% | 8.15 | 8.70 | 142281 | 11944 | 5.58% |
| 2025-05-29 | 8.30 | 8.36 | 0.08 | 0.97% | 8.20 | 8.38 | 104159 | 8643 | 4.09% |
| 2025-05-28 | 8.44 | 8.28 | -0.20 | -2.36% | 8.24 | 8.57 | 82724 | 6931 | 3.24% |
| 2025-05-27 | 8.44 | 8.48 | -0.03 | -0.35% | 8.24 | 8.55 | 106202 | 8923 | 4.17% |
| 2025-05-26 | 8.10 | 8.51 | 0.39 | 4.80% | 8.02 | 8.57 | 140928 | 11810 | 5.53% |
| 2025-05-23 | 8.31 | 8.12 | -0.20 | -2.40% | 8.07 | 8.38 | 139694 | 11430 | 5.48% |
| 2025-05-22 | 8.03 | 8.32 | 0.24 | 2.97% | 7.95 | 8.56 | 224225 | 18717 | 8.79% |
| 2025-05-21 | 7.98 | 8.08 | 0.11 | 1.38% | 7.89 | 8.12 | 92100 | 7368 | 3.61% |
| 2025-05-20 | 7.91 | 7.97 | 0.07 | 0.89% | 7.83 | 8.03 | 79535 | 6311 | 3.12% |
| 2025-05-19 | 7.96 | 7.90 | 0.02 | 0.25% | 7.77 | 7.96 | 65172 | 5114 | 2.56% |
| 2025-05-16 | 7.71 | 7.88 | 0.15 | 1.94% | 7.68 | 7.92 | 94022 | 7381 | 3.69% |
| 2025-05-15 | 7.89 | 7.73 | -0.22 | -2.77% | 7.69 | 7.93 | 86402 | 6732 | 3.39% |
| 2025-05-14 | 7.97 | 7.95 | -0.02 | -0.25% | 7.83 | 8.07 | 137061 | 10895 | 5.38% |
| 2025-05-13 | 7.95 | 7.97 | 0.09 | 1.14% | 7.71 | 8.11 | 169812 | 13428 | 6.66% |
| 2025-05-12 | 7.82 | 7.88 | 0.12 | 1.55% | 7.72 | 7.94 | 142956 | 11186 | 5.61% |
| 2025-05-09 | 7.91 | 7.76 | -0.08 | -1.02% | 7.72 | 8.13 | 195326 | 15418 | 7.66% |
| 2025-05-08 | 7.82 | 7.84 | 0.01 | 0.13% | 7.79 | 8.02 | 174377 | 13732 | 6.84% |
| 2025-05-07 | 7.89 | 7.83 | 0.01 | 0.13% | 7.68 | 7.97 | 227309 | 17758 | 8.91% |
| 2025-05-06 | 7.51 | 7.82 | 0.42 | 5.68% | 7.41 | 7.92 | 272345 | 21015 | 10.68% |
| 2025-04-30 | 7.65 | 7.40 | -0.24 | -3.14% | 7.39 | 7.86 | 304981 | 23207 | 11.96% |
| 2025-04-29 | 7.73 | 7.64 | 0.02 | 0.26% | 7.43 | 7.74 | 198161 | 15015 | 7.77% |
| 2025-04-28 | 7.66 | 7.62 | -0.08 | -1.04% | 7.46 | 7.79 | 202240 | 15454 | 7.93% |
| 2025-04-25 | 7.82 | 7.70 | -0.53 | -6.44% | 7.38 | 8.12 | 423803 | 32333 | 16.62% |
| 2025-04-24 | 8.40 | 8.23 | -0.37 | -4.30% | 8.23 | 8.99 | 348729 | 30110 | 13.68% |