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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-31 | 9.50 | 9.38 | -0.12 | -1.26% | 9.34 | 9.50 | 144137 | 13546 | 1.15% |
| 2025-07-30 | 9.56 | 9.50 | -0.07 | -0.73% | 9.40 | 9.59 | 118160 | 11237 | 0.94% |
| 2025-07-29 | 9.60 | 9.57 | -0.09 | -0.93% | 9.45 | 9.64 | 113773 | 10832 | 0.91% |
| 2025-07-28 | 9.62 | 9.66 | 0.09 | 0.94% | 9.46 | 9.83 | 186382 | 17974 | 1.49% |
| 2025-07-25 | 9.77 | 9.57 | -0.27 | -2.74% | 9.55 | 9.86 | 198892 | 19243 | 1.59% |
| 2025-07-24 | 9.48 | 9.84 | 0.44 | 4.68% | 9.41 | 10.06 | 386516 | 38024 | 3.08% |
| 2025-07-23 | 9.30 | 9.40 | 0.13 | 1.40% | 9.27 | 9.51 | 194674 | 18318 | 1.55% |
| 2025-07-22 | 9.24 | 9.27 | 0.02 | 0.22% | 9.18 | 9.29 | 107047 | 9886 | 0.85% |
| 2025-07-21 | 9.15 | 9.25 | 0.10 | 1.09% | 9.15 | 9.29 | 107719 | 9947 | 0.86% |
| 2025-07-18 | 9.11 | 9.15 | 0.06 | 0.66% | 9.08 | 9.20 | 75337 | 6884 | 0.60% |
| 2025-07-17 | 9.15 | 9.09 | -0.04 | -0.44% | 9.05 | 9.17 | 64957 | 5905 | 0.52% |
| 2025-07-16 | 9.20 | 9.13 | -0.05 | -0.54% | 9.09 | 9.23 | 68215 | 6231 | 0.54% |
| 2025-07-15 | 9.34 | 9.26 | -0.08 | -0.86% | 9.20 | 9.36 | 102999 | 9552 | 0.82% |
| 2025-07-14 | 9.29 | 9.34 | 0.09 | 0.97% | 9.25 | 9.44 | 118647 | 11111 | 0.95% |
| 2025-07-11 | 9.13 | 9.25 | 0.12 | 1.31% | 9.10 | 9.35 | 184813 | 17095 | 1.47% |
| 2025-07-10 | 9.01 | 9.13 | 0.12 | 1.33% | 9.00 | 9.15 | 107847 | 9814 | 0.86% |
| 2025-07-09 | 8.99 | 9.01 | 0.03 | 0.33% | 8.97 | 9.04 | 82188 | 7409 | 0.66% |
| 2025-07-08 | 8.96 | 8.98 | 0.03 | 0.34% | 8.91 | 8.99 | 85516 | 7664 | 0.68% |
| 2025-07-07 | 8.89 | 8.95 | 0.07 | 0.79% | 8.85 | 8.96 | 95311 | 8493 | 0.76% |
| 2025-07-04 | 8.81 | 8.88 | 0.06 | 0.68% | 8.80 | 8.92 | 96241 | 8539 | 0.77% |
| 2025-07-03 | 8.84 | 8.82 | 0.00 | 0.00% | 8.78 | 8.84 | 68020 | 5993 | 0.54% |
| 2025-07-02 | 8.78 | 8.82 | 0.03 | 0.34% | 8.76 | 8.82 | 60870 | 5354 | 0.49% |
| 2025-07-01 | 8.80 | 8.79 | 0.01 | 0.11% | 8.75 | 8.83 | 83091 | 7294 | 0.66% |
| 2025-06-30 | 8.89 | 8.78 | -0.08 | -0.90% | 8.77 | 8.90 | 88156 | 7759 | 0.70% |
| 2025-06-27 | 8.87 | 8.86 | 0.01 | 0.11% | 8.84 | 8.98 | 114155 | 10159 | 0.91% |
| 2025-06-26 | 8.91 | 8.85 | -0.04 | -0.45% | 8.83 | 8.91 | 99652 | 8839 | 0.79% |
| 2025-06-25 | 8.74 | 8.89 | 0.16 | 1.83% | 8.71 | 8.92 | 124766 | 11011 | 0.99% |
| 2025-06-24 | 8.59 | 8.73 | 0.16 | 1.87% | 8.58 | 8.74 | 65324 | 5676 | 0.52% |
| 2025-06-23 | 8.55 | 8.57 | 0.02 | 0.23% | 8.49 | 8.58 | 50706 | 4332 | 0.40% |
| 2025-06-20 | 8.57 | 8.55 | -0.01 | -0.12% | 8.53 | 8.60 | 60935 | 5222 | 0.49% |
| 2025-06-19 | 8.66 | 8.56 | -0.10 | -1.15% | 8.53 | 8.68 | 71041 | 6097 | 0.57% |
| 2025-06-18 | 8.74 | 8.66 | -0.08 | -0.92% | 8.63 | 8.74 | 52125 | 4521 | 0.42% |
| 2025-06-17 | 8.73 | 8.74 | 0.01 | 0.11% | 8.70 | 8.74 | 49836 | 4348 | 0.40% |
| 2025-06-16 | 8.71 | 8.73 | -0.01 | -0.11% | 8.70 | 8.76 | 69224 | 6039 | 0.55% |
| 2025-06-13 | 8.75 | 8.74 | -0.02 | -0.23% | 8.73 | 8.83 | 116551 | 10218 | 0.93% |
| 2025-06-12 | 8.74 | 8.76 | 0.00 | 0.00% | 8.71 | 8.78 | 84145 | 7359 | 0.67% |
| 2025-06-11 | 8.62 | 8.76 | 0.15 | 1.74% | 8.60 | 8.80 | 172931 | 15109 | 1.38% |
| 2025-06-10 | 8.64 | 8.61 | -0.02 | -0.23% | 8.58 | 8.66 | 70855 | 6108 | 0.57% |
| 2025-06-09 | 8.60 | 8.63 | 0.06 | 0.70% | 8.57 | 8.64 | 79485 | 6850 | 0.63% |
| 2025-06-06 | 8.58 | 8.57 | -0.01 | -0.12% | 8.55 | 8.60 | 47592 | 4082 | 0.38% |
| 2025-06-05 | 8.59 | 8.58 | 0.01 | 0.12% | 8.55 | 8.62 | 51002 | 4377 | 0.41% |
| 2025-06-04 | 8.53 | 8.57 | 0.06 | 0.71% | 8.51 | 8.59 | 71302 | 6101 | 0.57% |
| 2025-06-03 | 8.49 | 8.51 | -0.01 | -0.12% | 8.46 | 8.56 | 82200 | 6995 | 0.66% |
| 2025-05-30 | 8.52 | 8.52 | 0.00 | 0.00% | 8.48 | 8.54 | 47209 | 4017 | 0.38% |
| 2025-05-29 | 8.49 | 8.52 | 0.04 | 0.47% | 8.47 | 8.54 | 57041 | 4858 | 0.45% |
| 2025-05-28 | 8.46 | 8.48 | 0.02 | 0.24% | 8.46 | 8.53 | 43594 | 3702 | 0.35% |
| 2025-05-27 | 8.46 | 8.46 | 0.01 | 0.12% | 8.44 | 8.51 | 53615 | 4536 | 0.43% |
| 2025-05-26 | 8.44 | 8.45 | -0.01 | -0.12% | 8.43 | 8.51 | 50718 | 4289 | 0.40% |
| 2025-05-23 | 8.53 | 8.46 | -0.08 | -0.94% | 8.44 | 8.57 | 89963 | 7657 | 0.72% |
| 2025-05-22 | 8.63 | 8.54 | -0.10 | -1.16% | 8.54 | 8.63 | 77455 | 6642 | 0.62% |
| 2025-05-21 | 8.64 | 8.64 | 0.00 | 0.00% | 8.62 | 8.68 | 58533 | 5060 | 0.47% |
| 2025-05-20 | 8.64 | 8.64 | 0.00 | 0.00% | 8.62 | 8.66 | 61029 | 5272 | 0.49% |
| 2025-05-19 | 8.61 | 8.64 | 0.04 | 0.47% | 8.58 | 8.65 | 59961 | 5169 | 0.48% |
| 2025-05-16 | 8.66 | 8.60 | -0.07 | -0.81% | 8.59 | 8.70 | 91535 | 7890 | 0.73% |
| 2025-05-15 | 8.77 | 8.67 | -0.15 | -1.70% | 8.67 | 8.80 | 100177 | 8742 | 0.80% |
| 2025-05-14 | 8.63 | 8.82 | 0.18 | 2.08% | 8.59 | 8.90 | 203847 | 17826 | 1.63% |
| 2025-05-13 | 8.66 | 8.64 | 0.01 | 0.12% | 8.63 | 8.68 | 73392 | 6346 | 0.59% |
| 2025-05-12 | 8.66 | 8.63 | -0.01 | -0.12% | 8.60 | 8.67 | 107403 | 9269 | 0.86% |
| 2025-05-09 | 8.64 | 8.64 | 0.01 | 0.12% | 8.61 | 8.67 | 94308 | 8150 | 0.75% |
| 2025-05-08 | 8.62 | 8.63 | -0.01 | -0.12% | 8.58 | 8.65 | 83665 | 7220 | 0.67% |
| 2025-05-07 | 8.68 | 8.64 | 0.05 | 0.58% | 8.59 | 8.72 | 95106 | 8224 | 0.76% |
| 2025-05-06 | 8.58 | 8.59 | 0.05 | 0.59% | 8.50 | 8.59 | 115915 | 9921 | 0.92% |
| 2025-04-30 | 8.61 | 8.54 | -0.01 | -0.12% | 8.54 | 8.72 | 132802 | 11454 | 1.06% |
| 2025-04-29 | 8.62 | 8.55 | -0.10 | -1.16% | 8.53 | 8.63 | 83618 | 7170 | 0.67% |
| 2025-04-28 | 8.75 | 8.65 | -0.25 | -2.81% | 8.54 | 8.75 | 151944 | 13114 | 1.21% |
| 2025-04-25 | 8.78 | 8.90 | 0.10 | 1.14% | 8.78 | 8.92 | 79093 | 6997 | 0.63% |
| 2025-04-24 | 8.73 | 8.80 | 0.08 | 0.92% | 8.70 | 8.82 | 88496 | 7763 | 0.71% |
| 2025-04-23 | 8.73 | 8.72 | 0.00 | 0.00% | 8.70 | 8.79 | 54781 | 4783 | 0.44% |