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 | 9.35 | 9.15 | -0.10 | -1.08% | 9.13 | 9.35 | 47756 | 4404 | 1.81% |
| 2025-07-31 | 9.19 | 9.25 | 0.07 | 0.76% | 9.13 | 9.39 | 72800 | 6736 | 2.76% |
| 2025-07-30 | 9.24 | 9.18 | -0.09 | -0.97% | 9.10 | 9.47 | 73859 | 6847 | 2.80% |
| 2025-07-29 | 9.20 | 9.27 | 0.20 | 2.21% | 9.06 | 9.36 | 74912 | 6894 | 2.84% |
| 2025-07-28 | 9.15 | 9.07 | -0.15 | -1.63% | 8.91 | 9.36 | 90001 | 8207 | 3.41% |
| 2025-07-25 | 9.50 | 9.22 | -0.49 | -5.05% | 9.22 | 9.88 | 142243 | 13391 | 5.39% |
| 2025-07-24 | 9.60 | 9.71 | 0.00 | 0.00% | 9.31 | 10.20 | 249796 | 24362 | 9.47% |
| 2025-07-23 | 9.71 | 9.71 | 0.46 | 4.97% | 9.71 | 9.71 | 6175 | 599 | 0.23% |
| 2025-07-22 | 9.25 | 9.25 | 0.44 | 4.99% | 9.25 | 9.25 | 23894 | 2210 | 0.91% |
| 2025-07-21 | 8.75 | 8.81 | 0.42 | 5.01% | 8.64 | 8.81 | 130781 | 11481 | 4.96% |
| 2025-07-18 | 8.42 | 8.39 | -0.03 | -0.36% | 8.36 | 8.42 | 16630 | 1394 | 0.63% |
| 2025-07-17 | 8.39 | 8.42 | 0.00 | 0.00% | 8.39 | 8.44 | 11164 | 938 | 0.42% |
| 2025-07-16 | 8.38 | 8.42 | 0.03 | 0.36% | 8.36 | 8.45 | 14407 | 1212 | 0.55% |
| 2025-07-15 | 8.42 | 8.39 | 0.00 | 0.00% | 8.32 | 8.45 | 19787 | 1656 | 0.75% |
| 2025-07-14 | 8.41 | 8.39 | 0.00 | 0.00% | 8.36 | 8.50 | 25832 | 2172 | 0.98% |
| 2025-07-11 | 8.37 | 8.39 | 0.01 | 0.12% | 8.35 | 8.44 | 16644 | 1396 | 0.63% |
| 2025-07-10 | 8.35 | 8.38 | 0.03 | 0.36% | 8.32 | 8.52 | 21259 | 1787 | 0.81% |
| 2025-07-09 | 8.37 | 8.35 | -0.01 | -0.12% | 8.33 | 8.37 | 13826 | 1154 | 0.52% |
| 2025-07-08 | 8.35 | 8.36 | 0.04 | 0.48% | 8.30 | 8.40 | 16913 | 1411 | 0.64% |
| 2025-07-07 | 8.44 | 8.32 | -0.11 | -1.30% | 8.28 | 8.47 | 20308 | 1698 | 0.77% |
| 2025-07-04 | 8.47 | 8.43 | -0.05 | -0.59% | 8.42 | 8.51 | 13874 | 1173 | 0.53% |
| 2025-07-03 | 8.44 | 8.48 | 0.04 | 0.47% | 8.42 | 8.52 | 16718 | 1414 | 0.63% |
| 2025-07-02 | 8.49 | 8.44 | -0.05 | -0.59% | 8.40 | 8.69 | 21307 | 1810 | 0.81% |
| 2025-07-01 | 8.57 | 8.49 | -0.08 | -0.93% | 8.41 | 8.57 | 40890 | 3471 | 1.55% |
| 2025-06-30 | 8.22 | 8.57 | 0.41 | 5.02% | 8.18 | 8.57 | 59963 | 5069 | 2.27% |
| 2025-06-27 | 8.16 | 8.16 | 0.01 | 0.12% | 8.08 | 8.26 | 25612 | 2088 | 0.97% |
| 2025-06-26 | 8.20 | 8.15 | 0.00 | 0.00% | 8.13 | 8.20 | 12522 | 1022 | 0.47% |
| 2025-06-25 | 8.34 | 8.15 | -0.27 | -3.21% | 8.15 | 8.34 | 36997 | 3036 | 1.40% |
| 2025-06-24 | 8.19 | 8.42 | 0.25 | 3.06% | 8.19 | 8.48 | 23964 | 1999 | 0.91% |
| 2025-06-23 | 8.15 | 8.17 | 0.06 | 0.74% | 8.05 | 8.18 | 12579 | 1023 | 0.48% |
| 2025-06-20 | 8.11 | 8.11 | -0.04 | -0.49% | 8.11 | 8.25 | 17875 | 1459 | 0.68% |
| 2025-06-19 | 8.33 | 8.15 | -0.17 | -2.04% | 8.12 | 8.33 | 22169 | 1822 | 0.84% |
| 2025-06-18 | 8.30 | 8.32 | 0.02 | 0.24% | 8.28 | 8.40 | 15531 | 1294 | 0.59% |
| 2025-06-17 | 8.42 | 8.30 | -0.13 | -1.54% | 8.30 | 8.45 | 18459 | 1542 | 0.70% |
| 2025-06-16 | 8.42 | 8.43 | 0.01 | 0.12% | 8.28 | 8.45 | 15714 | 1316 | 0.60% |
| 2025-06-13 | 8.44 | 8.42 | -0.03 | -0.36% | 8.38 | 8.58 | 18392 | 1553 | 0.70% |
| 2025-06-12 | 8.53 | 8.45 | -0.08 | -0.94% | 8.41 | 8.60 | 18393 | 1559 | 0.70% |
| 2025-06-11 | 8.55 | 8.53 | 0.00 | 0.00% | 8.46 | 8.60 | 15385 | 1313 | 0.58% |
| 2025-06-10 | 8.73 | 8.53 | -0.27 | -3.07% | 8.41 | 8.79 | 41557 | 3583 | 1.58% |
| 2025-06-09 | 8.80 | 8.80 | 0.00 | 0.00% | 8.75 | 8.85 | 18697 | 1645 | 0.71% |
| 2025-06-06 | 8.70 | 8.80 | 0.07 | 0.80% | 8.70 | 8.84 | 18889 | 1659 | 0.72% |
| 2025-06-05 | 8.78 | 8.73 | -0.05 | -0.57% | 8.67 | 8.84 | 23608 | 2059 | 0.90% |
| 2025-06-04 | 8.66 | 8.78 | 0.12 | 1.39% | 8.62 | 8.85 | 31114 | 2720 | 1.18% |
| 2025-06-03 | 8.57 | 8.66 | 0.10 | 1.17% | 8.56 | 8.68 | 19655 | 1698 | 0.75% |
| 2025-05-30 | 8.50 | 8.56 | 0.05 | 0.59% | 8.47 | 8.66 | 20915 | 1793 | 0.79% |
| 2025-05-29 | 8.43 | 8.51 | 0.10 | 1.19% | 8.42 | 8.53 | 18644 | 1581 | 0.71% |
| 2025-05-28 | 8.50 | 8.41 | -0.09 | -1.06% | 8.40 | 8.53 | 20264 | 1713 | 0.77% |
| 2025-05-27 | 8.49 | 8.50 | 0.00 | 0.00% | 8.46 | 8.58 | 15161 | 1288 | 0.57% |
| 2025-05-26 | 8.55 | 8.50 | -0.05 | -0.58% | 8.50 | 8.80 | 39788 | 3440 | 1.51% |
| 2025-05-23 | 8.42 | 8.55 | 0.13 | 1.54% | 8.40 | 8.55 | 21421 | 1821 | 0.81% |
| 2025-05-22 | 8.55 | 8.42 | -0.10 | -1.17% | 8.42 | 8.55 | 17638 | 1498 | 0.67% |
| 2025-05-21 | 8.66 | 8.52 | -0.08 | -0.93% | 8.47 | 8.66 | 22575 | 1925 | 0.86% |
| 2025-05-20 | 8.40 | 8.60 | 0.17 | 2.02% | 8.40 | 8.63 | 35994 | 3072 | 1.36% |
| 2025-05-19 | 8.49 | 8.43 | 0.00 | 0.00% | 8.39 | 8.64 | 22424 | 1901 | 0.85% |
| 2025-05-16 | 8.45 | 8.43 | -0.05 | -0.59% | 8.35 | 8.49 | 23841 | 2009 | 0.90% |
| 2025-05-15 | 8.68 | 8.48 | -0.18 | -2.08% | 8.42 | 8.68 | 27765 | 2373 | 1.05% |
| 2025-05-14 | 8.69 | 8.66 | -0.03 | -0.35% | 8.59 | 8.74 | 28389 | 2455 | 1.08% |
| 2025-05-13 | 8.64 | 8.69 | 0.05 | 0.58% | 8.59 | 8.76 | 29008 | 2516 | 1.10% |
| 2025-05-12 | 8.67 | 8.64 | -0.05 | -0.58% | 8.54 | 8.76 | 29238 | 2529 | 1.11% |
| 2025-05-09 | 8.70 | 8.69 | 0.03 | 0.35% | 8.52 | 8.79 | 41107 | 3557 | 1.56% |
| 2025-05-08 | 8.45 | 8.66 | 0.21 | 2.49% | 8.40 | 8.79 | 39461 | 3412 | 1.50% |
| 2025-05-07 | 8.28 | 8.45 | 0.19 | 2.30% | 8.28 | 8.45 | 33682 | 2819 | 1.28% |
| 2025-05-06 | 8.23 | 8.26 | 0.04 | 0.49% | 8.16 | 8.27 | 28672 | 2353 | 1.09% |
| 2025-04-30 | 8.20 | 8.22 | -0.03 | -0.36% | 8.10 | 8.32 | 25021 | 2054 | 0.95% |
| 2025-04-29 | 8.44 | 8.25 | -0.19 | -2.25% | 8.25 | 8.53 | 31259 | 2622 | 1.19% |
| 2025-04-28 | 8.20 | 8.44 | 0.22 | 2.68% | 8.18 | 8.53 | 52230 | 4378 | 1.98% |
| 2025-04-25 | 8.43 | 8.22 | -0.18 | -2.14% | 8.22 | 8.50 | 38551 | 3197 | 1.46% |
| 2025-04-24 | 8.13 | 8.40 | 0.30 | 3.70% | 8.10 | 8.50 | 52593 | 4373 | 1.99% |