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 | 9.37 | 9.29 | -0.10 | -1.06% | 9.26 | 9.45 | 132295 | 12340 | 1.72% |
| 2025-07-31 | 9.65 | 9.39 | -0.32 | -3.30% | 9.34 | 9.69 | 228643 | 21591 | 2.98% |
| 2025-07-30 | 9.61 | 9.71 | 0.15 | 1.57% | 9.56 | 9.87 | 397090 | 38606 | 5.17% |
| 2025-07-29 | 10.27 | 9.56 | -0.70 | -6.82% | 9.36 | 10.44 | 618876 | 60513 | 8.06% |
| 2025-07-28 | 9.98 | 10.26 | 0.27 | 2.70% | 9.94 | 10.33 | 265643 | 27005 | 3.46% |
| 2025-07-25 | 9.92 | 9.99 | 0.06 | 0.60% | 9.81 | 10.00 | 228967 | 22726 | 2.98% |
| 2025-07-24 | 9.58 | 9.93 | 0.36 | 3.76% | 9.55 | 10.00 | 335060 | 33050 | 4.36% |
| 2025-07-23 | 9.53 | 9.57 | 0.04 | 0.42% | 9.44 | 9.81 | 285954 | 27610 | 3.72% |
| 2025-07-22 | 9.41 | 9.53 | 0.08 | 0.85% | 9.33 | 9.60 | 276978 | 26308 | 3.61% |
| 2025-07-21 | 8.95 | 9.45 | 0.47 | 5.23% | 8.95 | 9.55 | 363234 | 33832 | 4.73% |
| 2025-07-18 | 8.98 | 8.98 | 0.04 | 0.45% | 8.88 | 9.01 | 95729 | 8571 | 1.25% |
| 2025-07-17 | 8.97 | 8.94 | -0.01 | -0.11% | 8.91 | 9.11 | 138827 | 12485 | 1.81% |
| 2025-07-16 | 8.76 | 8.95 | 0.20 | 2.29% | 8.76 | 9.03 | 168251 | 14999 | 2.19% |
| 2025-07-15 | 8.90 | 8.75 | -0.14 | -1.57% | 8.71 | 8.90 | 93922 | 8239 | 1.22% |
| 2025-07-14 | 8.89 | 8.89 | 0.00 | 0.00% | 8.85 | 8.93 | 72976 | 6481 | 0.95% |
| 2025-07-11 | 8.90 | 8.89 | 0.01 | 0.11% | 8.83 | 8.91 | 101118 | 8981 | 1.32% |
| 2025-07-10 | 8.77 | 8.88 | 0.09 | 1.02% | 8.76 | 8.88 | 97669 | 8638 | 1.27% |
| 2025-07-09 | 8.74 | 8.79 | 0.04 | 0.46% | 8.74 | 8.83 | 102550 | 9018 | 1.33% |
| 2025-07-08 | 8.71 | 8.75 | 0.03 | 0.34% | 8.70 | 8.75 | 66468 | 5803 | 0.87% |
| 2025-07-07 | 8.67 | 8.72 | 0.05 | 0.58% | 8.62 | 8.73 | 74837 | 6507 | 0.97% |
| 2025-07-04 | 8.68 | 8.67 | 0.00 | 0.00% | 8.63 | 8.70 | 59772 | 5181 | 0.78% |
| 2025-07-03 | 8.67 | 8.67 | -0.01 | -0.12% | 8.64 | 8.70 | 62771 | 5437 | 0.82% |
| 2025-07-02 | 8.65 | 8.68 | 0.02 | 0.23% | 8.63 | 8.69 | 69995 | 6064 | 0.91% |
| 2025-07-01 | 8.66 | 8.66 | 0.00 | 0.00% | 8.61 | 8.68 | 57395 | 4961 | 0.75% |
| 2025-06-30 | 8.64 | 8.66 | 0.02 | 0.23% | 8.60 | 8.69 | 65756 | 5683 | 0.86% |
| 2025-06-27 | 8.65 | 8.64 | -0.01 | -0.12% | 8.60 | 8.68 | 72136 | 6237 | 0.94% |
| 2025-06-26 | 8.62 | 8.65 | 0.03 | 0.35% | 8.58 | 8.71 | 84143 | 7279 | 1.10% |
| 2025-06-25 | 8.63 | 8.62 | 0.08 | 0.94% | 8.51 | 8.70 | 109272 | 9395 | 1.42% |
| 2025-06-24 | 8.41 | 8.54 | 0.14 | 1.67% | 8.41 | 8.55 | 77493 | 6593 | 1.01% |
| 2025-06-23 | 8.31 | 8.40 | 0.04 | 0.48% | 8.30 | 8.42 | 55184 | 4616 | 0.72% |
| 2025-06-20 | 8.36 | 8.36 | -0.01 | -0.12% | 8.36 | 8.42 | 46951 | 3935 | 0.61% |
| 2025-06-19 | 8.47 | 8.37 | -0.11 | -1.30% | 8.35 | 8.48 | 72968 | 6135 | 0.95% |
| 2025-06-18 | 8.50 | 8.48 | -0.07 | -0.82% | 8.44 | 8.52 | 60018 | 5084 | 0.78% |
| 2025-06-17 | 8.64 | 8.55 | 0.01 | 0.12% | 8.52 | 8.67 | 72867 | 6253 | 0.95% |
| 2025-06-16 | 8.45 | 8.54 | 0.01 | 0.12% | 8.43 | 8.58 | 57751 | 4923 | 0.75% |
| 2025-06-13 | 8.74 | 8.53 | -0.25 | -2.85% | 8.53 | 8.75 | 140662 | 12096 | 1.83% |
| 2025-06-12 | 8.84 | 8.78 | -0.09 | -1.01% | 8.76 | 8.87 | 97468 | 8583 | 1.27% |
| 2025-06-11 | 8.81 | 8.87 | 0.10 | 1.14% | 8.77 | 8.94 | 101035 | 8955 | 1.32% |
| 2025-06-10 | 9.09 | 8.97 | -0.12 | -1.32% | 8.89 | 9.14 | 137616 | 12406 | 1.79% |
| 2025-06-09 | 9.08 | 9.09 | 0.01 | 0.11% | 9.03 | 9.10 | 62955 | 5714 | 0.82% |
| 2025-06-06 | 9.12 | 9.08 | -0.04 | -0.44% | 9.08 | 9.15 | 64862 | 5907 | 0.84% |
| 2025-06-05 | 9.19 | 9.12 | -0.07 | -0.76% | 9.09 | 9.24 | 91788 | 8396 | 1.19% |
| 2025-06-04 | 9.04 | 9.19 | 0.12 | 1.32% | 9.03 | 9.19 | 116960 | 10669 | 1.52% |
| 2025-06-03 | 8.98 | 9.07 | 0.00 | 0.00% | 8.91 | 9.15 | 102407 | 9264 | 1.33% |
| 2025-05-30 | 9.06 | 9.07 | -0.03 | -0.33% | 9.02 | 9.25 | 130768 | 11898 | 1.70% |
| 2025-05-29 | 9.05 | 9.10 | 0.02 | 0.22% | 8.97 | 9.14 | 96913 | 8804 | 1.26% |
| 2025-05-28 | 9.08 | 9.08 | -0.02 | -0.22% | 9.06 | 9.17 | 90395 | 8238 | 1.18% |
| 2025-05-27 | 9.05 | 9.10 | 0.05 | 0.55% | 9.02 | 9.11 | 71824 | 6520 | 0.93% |
| 2025-05-26 | 9.00 | 9.05 | 0.04 | 0.44% | 8.96 | 9.07 | 71144 | 6411 | 0.93% |
| 2025-05-23 | 9.16 | 9.01 | -0.16 | -1.74% | 8.99 | 9.18 | 135085 | 12262 | 1.76% |
| 2025-05-22 | 9.31 | 9.17 | -0.19 | -2.03% | 9.15 | 9.40 | 120646 | 11160 | 1.57% |
| 2025-05-21 | 9.36 | 9.36 | 0.01 | 0.11% | 9.22 | 9.37 | 150428 | 13987 | 1.96% |
| 2025-05-20 | 9.34 | 9.35 | 0.00 | 0.00% | 9.32 | 9.40 | 159442 | 14922 | 2.08% |
| 2025-05-19 | 9.25 | 9.35 | 0.03 | 0.32% | 9.23 | 9.39 | 134548 | 12543 | 1.75% |
| 2025-05-16 | 9.15 | 9.32 | 0.17 | 1.86% | 9.10 | 9.46 | 197651 | 18251 | 2.57% |
| 2025-05-15 | 9.21 | 9.15 | -0.09 | -0.97% | 9.14 | 9.27 | 116071 | 10676 | 1.51% |
| 2025-05-14 | 9.20 | 9.24 | 0.05 | 0.54% | 9.10 | 9.25 | 125977 | 11568 | 1.64% |
| 2025-05-13 | 9.25 | 9.19 | -0.02 | -0.22% | 9.16 | 9.32 | 102075 | 9401 | 1.33% |
| 2025-05-12 | 9.27 | 9.21 | -0.04 | -0.43% | 9.17 | 9.30 | 145280 | 13379 | 1.89% |
| 2025-05-09 | 9.46 | 9.25 | -0.23 | -2.43% | 9.24 | 9.46 | 149217 | 13868 | 1.94% |
| 2025-05-08 | 9.32 | 9.48 | 0.09 | 0.96% | 9.23 | 9.52 | 229103 | 21644 | 2.98% |
| 2025-05-07 | 9.43 | 9.39 | 0.02 | 0.21% | 9.32 | 9.54 | 195628 | 18449 | 2.55% |
| 2025-05-06 | 9.36 | 9.37 | 0.06 | 0.64% | 9.25 | 9.38 | 195461 | 18203 | 2.54% |
| 2025-04-30 | 9.27 | 9.31 | 0.09 | 0.98% | 9.27 | 9.48 | 205818 | 19286 | 2.68% |
| 2025-04-29 | 9.15 | 9.22 | 0.03 | 0.33% | 9.11 | 9.28 | 155813 | 14311 | 2.03% |
| 2025-04-28 | 9.51 | 9.19 | -0.22 | -2.34% | 9.19 | 9.55 | 199105 | 18552 | 2.59% |
| 2025-04-25 | 9.39 | 9.41 | -0.04 | -0.42% | 9.32 | 9.53 | 184049 | 17358 | 2.40% |
| 2025-04-24 | 9.50 | 9.45 | -0.09 | -0.94% | 9.38 | 9.74 | 264788 | 25181 | 3.45% |