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 | 9.030 | 9.120 | 0.120 | 1.33% | 8.980 | 9.150 | 25395 | 2306 | 1.97% |
| 2025-07-31 | 9.320 | 9.000 | -0.340 | -3.64% | 8.930 | 9.400 | 57965 | 5279 | 4.50% |
| 2025-07-30 | 9.330 | 9.340 | 0.050 | 0.54% | 9.210 | 9.390 | 33209 | 3086 | 2.58% |
| 2025-07-29 | 9.400 | 9.290 | -0.170 | -1.80% | 9.200 | 9.490 | 45781 | 4245 | 3.56% |
| 2025-07-28 | 9.400 | 9.460 | 0.050 | 0.53% | 9.330 | 9.590 | 50631 | 4789 | 3.93% |
| 2025-07-25 | 9.890 | 9.410 | -0.500 | -5.05% | 9.410 | 9.950 | 83249 | 8012 | 6.46% |
| 2025-07-24 | 9.980 | 9.910 | -0.210 | -2.08% | 9.670 | 9.990 | 95634 | 9405 | 7.43% |
| 2025-07-23 | 9.580 | 10.120 | 0.320 | 3.27% | 9.580 | 10.460 | 163899 | 16562 | 12.73% |
| 2025-07-22 | 9.560 | 9.800 | 0.190 | 1.98% | 9.480 | 10.080 | 121383 | 11890 | 9.43% |
| 2025-07-21 | 9.840 | 9.610 | -0.350 | -3.51% | 9.440 | 9.870 | 112341 | 10779 | 8.72% |
| 2025-07-18 | 8.980 | 9.960 | 0.960 | 10.67% | 8.930 | 9.970 | 173523 | 16538 | 13.48% |
| 2025-07-17 | 9.010 | 9.000 | -0.070 | -0.77% | 8.910 | 9.110 | 41411 | 3723 | 3.22% |
| 2025-07-16 | 9.250 | 9.070 | -0.140 | -1.52% | 8.930 | 9.250 | 65673 | 5931 | 5.10% |
| 2025-07-15 | 9.360 | 9.210 | -0.280 | -2.95% | 9.070 | 9.450 | 96657 | 8876 | 7.51% |
| 2025-07-14 | 9.000 | 9.490 | 0.290 | 3.15% | 8.920 | 9.780 | 163540 | 15483 | 12.70% |
| 2025-07-11 | 8.820 | 9.200 | 0.080 | 0.88% | 8.820 | 9.440 | 148145 | 13486 | 11.50% |
| 2025-07-10 | 8.410 | 9.120 | 0.760 | 9.09% | 8.360 | 10.000 | 197344 | 18315 | 15.32% |
| 2025-07-09 | 8.490 | 8.360 | -0.130 | -1.53% | 8.340 | 8.590 | 25125 | 2123 | 1.95% |
| 2025-07-08 | 8.460 | 8.490 | 0.190 | 2.29% | 8.300 | 8.490 | 19249 | 1616 | 1.49% |
| 2025-07-07 | 8.500 | 8.300 | -0.120 | -1.43% | 8.250 | 8.500 | 16288 | 1358 | 1.26% |
| 2025-07-04 | 8.740 | 8.420 | -0.270 | -3.11% | 8.390 | 8.740 | 24845 | 2108 | 1.93% |
| 2025-07-03 | 8.750 | 8.690 | -0.010 | -0.11% | 8.640 | 8.790 | 23898 | 2086 | 1.86% |
| 2025-07-02 | 8.670 | 8.700 | 0.070 | 0.81% | 8.530 | 8.700 | 20937 | 1803 | 1.63% |
| 2025-07-01 | 8.660 | 8.630 | -0.030 | -0.35% | 8.530 | 8.780 | 20205 | 1746 | 1.57% |
| 2025-06-30 | 8.660 | 8.660 | 0.020 | 0.23% | 8.560 | 8.700 | 14020 | 1208 | 1.09% |
| 2025-06-27 | 8.720 | 8.640 | 0.040 | 0.47% | 8.580 | 8.770 | 18776 | 1626 | 1.46% |
| 2025-06-26 | 8.630 | 8.600 | -0.030 | -0.35% | 8.530 | 8.770 | 38481 | 3334 | 2.99% |
| 2025-06-25 | 8.690 | 8.630 | 0.030 | 0.35% | 8.520 | 8.690 | 22402 | 1928 | 1.74% |
| 2025-06-24 | 8.340 | 8.600 | 0.260 | 3.12% | 8.260 | 8.640 | 23616 | 2010 | 1.83% |
| 2025-06-23 | 8.080 | 8.340 | 0.250 | 3.09% | 8.000 | 8.380 | 17917 | 1473 | 1.39% |
| 2025-06-20 | 8.260 | 8.090 | -0.060 | -0.74% | 8.060 | 8.310 | 21554 | 1760 | 1.67% |
| 2025-06-19 | 8.550 | 8.150 | -0.400 | -4.68% | 8.110 | 8.650 | 34017 | 2827 | 2.64% |
| 2025-06-18 | 8.800 | 8.550 | -0.170 | -1.95% | 8.450 | 8.800 | 30652 | 2617 | 2.38% |
| 2025-06-17 | 8.800 | 8.720 | -0.060 | -0.68% | 8.680 | 8.850 | 19904 | 1747 | 1.55% |
| 2025-06-16 | 8.510 | 8.780 | 0.160 | 1.86% | 8.460 | 8.880 | 36179 | 3146 | 2.81% |
| 2025-06-13 | 9.200 | 8.620 | -0.400 | -4.43% | 8.580 | 9.380 | 72516 | 6483 | 5.63% |
| 2025-06-12 | 8.950 | 9.020 | 0.000 | 0.00% | 8.820 | 9.050 | 43434 | 3876 | 3.37% |
| 2025-06-11 | 8.860 | 9.020 | 0.260 | 2.97% | 8.770 | 9.040 | 53376 | 4768 | 4.14% |
| 2025-06-10 | 8.900 | 8.760 | -0.180 | -2.01% | 8.620 | 8.930 | 39145 | 3439 | 3.04% |
| 2025-06-09 | 8.780 | 8.940 | 0.150 | 1.71% | 8.650 | 8.960 | 44326 | 3915 | 3.44% |
| 2025-06-06 | 8.640 | 8.790 | 0.150 | 1.74% | 8.600 | 8.930 | 40492 | 3545 | 3.14% |
| 2025-06-05 | 8.750 | 8.640 | -0.180 | -2.04% | 8.530 | 8.780 | 39072 | 3369 | 3.03% |
| 2025-06-04 | 8.700 | 8.820 | 0.120 | 1.38% | 8.630 | 9.000 | 49398 | 4363 | 3.84% |
| 2025-06-03 | 8.470 | 8.700 | 0.150 | 1.75% | 8.460 | 8.710 | 35916 | 3094 | 2.79% |
| 2025-05-30 | 8.580 | 8.550 | -0.060 | -0.70% | 8.460 | 8.720 | 39865 | 3419 | 3.10% |
| 2025-05-29 | 8.380 | 8.610 | 0.210 | 2.50% | 8.340 | 8.620 | 36024 | 3073 | 2.80% |
| 2025-05-28 | 8.490 | 8.400 | -0.050 | -0.59% | 8.300 | 8.520 | 22367 | 1873 | 1.74% |
| 2025-05-27 | 8.490 | 8.450 | -0.080 | -0.94% | 8.300 | 8.530 | 27762 | 2337 | 2.16% |
| 2025-05-26 | 8.100 | 8.530 | 0.370 | 4.53% | 8.090 | 8.550 | 39628 | 3309 | 3.08% |
| 2025-05-23 | 8.180 | 8.160 | -0.070 | -0.85% | 8.110 | 8.380 | 32986 | 2719 | 2.56% |
| 2025-05-22 | 8.600 | 8.230 | -0.460 | -5.29% | 8.150 | 8.680 | 55060 | 4596 | 4.28% |
| 2025-05-21 | 8.710 | 8.690 | -0.200 | -2.25% | 8.650 | 9.040 | 64939 | 5750 | 5.04% |
| 2025-05-20 | 8.450 | 8.890 | 0.480 | 5.71% | 8.300 | 9.440 | 83858 | 7406 | 6.51% |
| 2025-05-19 | 8.440 | 8.410 | -0.020 | -0.24% | 8.260 | 8.450 | 38166 | 3192 | 2.96% |
| 2025-05-16 | 8.500 | 8.430 | -0.160 | -1.86% | 8.320 | 8.560 | 42857 | 3601 | 3.33% |
| 2025-05-15 | 8.380 | 8.590 | 0.330 | 4.00% | 8.230 | 8.690 | 75816 | 6479 | 5.89% |
| 2025-05-14 | 8.090 | 8.260 | 0.160 | 1.98% | 8.000 | 8.260 | 34853 | 2850 | 2.71% |
| 2025-05-13 | 8.380 | 8.100 | -0.220 | -2.64% | 8.060 | 8.390 | 33595 | 2772 | 2.61% |
| 2025-05-12 | 8.220 | 8.320 | 0.100 | 1.22% | 8.190 | 8.370 | 48479 | 4013 | 3.76% |
| 2025-05-09 | 8.100 | 8.220 | 0.060 | 0.74% | 8.060 | 8.260 | 36175 | 2960 | 2.81% |
| 2025-05-08 | 8.120 | 8.160 | -0.090 | -1.09% | 8.000 | 8.230 | 40016 | 3246 | 3.11% |
| 2025-05-07 | 8.120 | 8.250 | 0.150 | 1.85% | 8.070 | 8.430 | 59362 | 4893 | 4.61% |
| 2025-05-06 | 7.860 | 8.100 | 0.350 | 4.52% | 7.690 | 8.100 | 45149 | 3565 | 3.51% |
| 2025-04-30 | 7.570 | 7.750 | 0.130 | 1.71% | 7.520 | 7.780 | 38446 | 2953 | 2.99% |
| 2025-04-29 | 7.430 | 7.620 | 0.220 | 2.97% | 7.360 | 7.770 | 36041 | 2744 | 2.80% |
| 2025-04-28 | 7.870 | 7.400 | -0.510 | -6.45% | 7.400 | 7.870 | 46920 | 3549 | 3.64% |
| 2025-04-25 | 8.150 | 7.910 | -0.380 | -4.58% | 7.910 | 8.250 | 73759 | 5935 | 5.73% |
| 2025-04-24 | 9.410 | 8.290 | -0.710 | -7.89% | 8.290 | 9.500 | 109102 | 9517 | 8.47% |