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 | 9.85 | 10.04 | 0.14 | 1.41% | 9.55 | 10.38 | 521138 | 52233 | 8.66% |
| 2025-07-31 | 9.86 | 9.90 | -0.07 | -0.70% | 9.85 | 10.07 | 211302 | 21028 | 3.51% |
| 2025-07-30 | 10.23 | 9.97 | -0.18 | -1.77% | 9.85 | 10.23 | 316004 | 31658 | 5.25% |
| 2025-07-29 | 10.01 | 10.15 | 0.04 | 0.40% | 9.96 | 10.15 | 299626 | 30126 | 4.98% |
| 2025-07-28 | 9.75 | 10.11 | 0.40 | 4.12% | 9.73 | 10.17 | 504454 | 50781 | 8.38% |
| 2025-07-25 | 9.77 | 9.71 | -0.07 | -0.72% | 9.65 | 9.80 | 139237 | 13503 | 2.31% |
| 2025-07-24 | 9.60 | 9.78 | 0.20 | 2.09% | 9.58 | 9.81 | 196121 | 19008 | 3.26% |
| 2025-07-23 | 9.91 | 9.58 | -0.32 | -3.23% | 9.57 | 9.92 | 278476 | 26926 | 4.63% |
| 2025-07-22 | 9.80 | 9.90 | 0.08 | 0.81% | 9.77 | 10.00 | 410597 | 40709 | 6.82% |
| 2025-07-21 | 9.73 | 9.82 | 0.08 | 0.82% | 9.65 | 9.82 | 202380 | 19752 | 3.36% |
| 2025-07-18 | 9.69 | 9.74 | 0.05 | 0.52% | 9.59 | 9.80 | 209509 | 20333 | 3.48% |
| 2025-07-17 | 9.47 | 9.69 | 0.20 | 2.11% | 9.43 | 9.75 | 249409 | 23983 | 4.14% |
| 2025-07-16 | 9.43 | 9.49 | 0.06 | 0.64% | 9.37 | 9.54 | 154179 | 14608 | 2.56% |
| 2025-07-15 | 9.62 | 9.43 | -0.41 | -4.17% | 9.32 | 9.63 | 359389 | 33925 | 5.97% |
| 2025-07-14 | 9.85 | 9.84 | -0.04 | -0.40% | 9.78 | 9.96 | 215333 | 21214 | 3.58% |
| 2025-07-11 | 9.86 | 9.88 | 0.00 | 0.00% | 9.78 | 9.94 | 230900 | 22777 | 3.84% |
| 2025-07-10 | 9.78 | 9.88 | 0.01 | 0.10% | 9.67 | 9.90 | 247098 | 24236 | 4.11% |
| 2025-07-09 | 10.04 | 9.87 | -0.13 | -1.30% | 9.83 | 10.16 | 392379 | 39206 | 6.52% |
| 2025-07-08 | 10.11 | 10.00 | -0.05 | -0.50% | 9.93 | 10.11 | 255779 | 25602 | 4.25% |
| 2025-07-07 | 10.00 | 10.05 | 0.04 | 0.40% | 9.84 | 10.11 | 268068 | 26812 | 4.45% |
| 2025-07-04 | 10.24 | 10.01 | -0.21 | -2.05% | 9.99 | 10.24 | 301347 | 30367 | 5.01% |
| 2025-07-03 | 10.20 | 10.22 | -0.03 | -0.29% | 10.12 | 10.52 | 365199 | 37478 | 6.07% |
| 2025-07-02 | 10.56 | 10.25 | -0.40 | -3.76% | 10.16 | 10.57 | 626588 | 64740 | 10.41% |
| 2025-07-01 | 10.60 | 10.65 | -0.08 | -0.75% | 10.51 | 11.17 | 834196 | 89562 | 13.83% |
| 2025-06-30 | 10.47 | 10.73 | 0.32 | 3.07% | 10.45 | 10.94 | 931129 | 99321 | 15.44% |
| 2025-06-27 | 10.40 | 10.41 | -0.29 | -2.71% | 10.35 | 11.18 | 1232230 | 130908 | 20.43% |
| 2025-06-26 | 10.31 | 10.70 | 0.54 | 5.31% | 10.05 | 11.18 | 1280284 | 136925 | 21.23% |
| 2025-06-25 | 9.61 | 10.16 | 0.48 | 4.96% | 9.61 | 10.65 | 1157010 | 116479 | 19.18% |
| 2025-06-24 | 9.53 | 9.68 | 0.30 | 3.20% | 9.41 | 9.95 | 1040260 | 100583 | 17.25% |
| 2025-06-23 | 8.64 | 9.38 | 0.85 | 9.96% | 8.53 | 9.38 | 458396 | 41409 | 7.60% |
| 2025-06-20 | 8.86 | 8.53 | -0.45 | -5.01% | 8.52 | 8.90 | 389403 | 33546 | 6.46% |
| 2025-06-19 | 9.32 | 8.98 | -0.43 | -4.57% | 8.85 | 9.49 | 494474 | 45025 | 8.20% |
| 2025-06-18 | 9.35 | 9.41 | -0.11 | -1.16% | 9.31 | 9.76 | 698912 | 66649 | 11.59% |
| 2025-06-17 | 9.00 | 9.52 | 0.52 | 5.78% | 8.75 | 9.90 | 895744 | 83409 | 14.85% |
| 2025-06-16 | 9.13 | 9.00 | -0.12 | -1.32% | 8.94 | 9.15 | 427349 | 38562 | 7.09% |
| 2025-06-13 | 8.90 | 9.12 | 0.31 | 3.52% | 8.67 | 9.22 | 671107 | 60404 | 11.13% |
| 2025-06-12 | 8.84 | 8.81 | -0.08 | -0.90% | 8.76 | 8.94 | 255488 | 22618 | 4.24% |
| 2025-06-11 | 8.85 | 8.89 | 0.08 | 0.91% | 8.74 | 8.91 | 283762 | 25085 | 4.70% |
| 2025-06-10 | 8.95 | 8.81 | -0.20 | -2.22% | 8.73 | 8.97 | 412095 | 36452 | 6.83% |
| 2025-06-09 | 9.11 | 9.01 | 0.01 | 0.11% | 8.92 | 9.15 | 379584 | 34213 | 6.29% |
| 2025-06-06 | 9.05 | 9.00 | -0.03 | -0.33% | 8.91 | 9.12 | 410281 | 36861 | 6.80% |
| 2025-06-05 | 8.92 | 9.03 | -0.01 | -0.11% | 8.83 | 9.07 | 457468 | 41063 | 7.58% |
| 2025-06-04 | 9.17 | 9.04 | -0.16 | -1.74% | 9.00 | 9.37 | 625582 | 57042 | 10.37% |
| 2025-06-03 | 9.30 | 9.20 | 0.31 | 3.49% | 9.18 | 9.74 | 838032 | 78764 | 13.89% |
| 2025-05-30 | 9.38 | 8.89 | -0.79 | -8.16% | 8.86 | 9.40 | 746758 | 67860 | 12.38% |
| 2025-05-29 | 9.61 | 9.68 | -0.23 | -2.32% | 9.19 | 10.39 | 1149699 | 110390 | 19.06% |
| 2025-05-28 | 10.40 | 9.91 | -0.88 | -8.16% | 9.71 | 10.59 | 1445419 | 146867 | 23.97% |
| 2025-05-27 | 9.76 | 10.79 | 0.98 | 9.99% | 9.25 | 10.79 | 1226974 | 128656 | 20.34% |
| 2025-05-26 | 9.60 | 9.81 | 0.24 | 2.51% | 9.59 | 10.51 | 1361578 | 136133 | 22.58% |
| 2025-05-23 | 9.04 | 9.57 | 0.87 | 10.00% | 8.74 | 9.57 | 1074671 | 98056 | 17.82% |
| 2025-05-22 | 7.91 | 8.70 | 0.79 | 9.99% | 7.83 | 8.70 | 219481 | 18758 | 3.64% |
| 2025-05-21 | 8.05 | 7.91 | -0.13 | -1.62% | 7.89 | 8.05 | 94359 | 7490 | 1.56% |
| 2025-05-20 | 8.18 | 8.04 | -0.08 | -0.99% | 7.99 | 8.24 | 137595 | 11098 | 2.28% |
| 2025-05-19 | 7.88 | 8.12 | 0.31 | 3.97% | 7.81 | 8.18 | 185800 | 14917 | 3.08% |
| 2025-05-16 | 7.83 | 7.81 | -0.05 | -0.64% | 7.78 | 7.97 | 81451 | 6397 | 1.35% |
| 2025-05-15 | 7.99 | 7.86 | -0.13 | -1.63% | 7.83 | 8.03 | 99553 | 7870 | 1.65% |
| 2025-05-14 | 8.05 | 7.99 | -0.10 | -1.24% | 7.95 | 8.15 | 132005 | 10568 | 2.19% |
| 2025-05-13 | 8.30 | 8.09 | -0.23 | -2.76% | 8.06 | 8.30 | 231988 | 18941 | 3.85% |
| 2025-05-12 | 8.05 | 8.32 | 0.25 | 3.10% | 7.95 | 8.49 | 350214 | 28934 | 5.81% |
| 2025-05-09 | 8.07 | 8.07 | 0.02 | 0.25% | 7.92 | 8.16 | 260572 | 20986 | 4.32% |
| 2025-05-08 | 7.72 | 8.05 | 0.32 | 4.14% | 7.65 | 8.05 | 254139 | 20139 | 4.21% |
| 2025-05-07 | 7.55 | 7.73 | 0.26 | 3.48% | 7.53 | 7.80 | 192771 | 14770 | 3.20% |
| 2025-05-06 | 7.28 | 7.47 | 0.21 | 2.89% | 7.26 | 7.48 | 84017 | 6214 | 1.39% |
| 2025-04-30 | 7.16 | 7.26 | 0.11 | 1.54% | 7.13 | 7.32 | 77463 | 5604 | 1.28% |
| 2025-04-29 | 7.07 | 7.15 | 0.07 | 0.99% | 7.03 | 7.22 | 81993 | 5872 | 1.36% |
| 2025-04-28 | 7.22 | 7.08 | -0.17 | -2.34% | 7.06 | 7.27 | 75080 | 5333 | 1.24% |
| 2025-04-25 | 7.25 | 7.25 | -0.01 | -0.14% | 7.23 | 7.33 | 52073 | 3783 | 0.86% |