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 | 9.43 | 9.48 | 0.05 | 0.53% | 9.43 | 9.50 | 47628 | 4509 | 1.02% |
| 2025-07-31 | 9.53 | 9.43 | -0.15 | -1.57% | 9.40 | 9.65 | 86652 | 8215 | 1.86% |
| 2025-07-30 | 9.50 | 9.58 | 0.04 | 0.42% | 9.50 | 9.71 | 88140 | 8462 | 1.90% |
| 2025-07-29 | 9.64 | 9.54 | -0.07 | -0.73% | 9.43 | 9.64 | 89182 | 8478 | 1.92% |
| 2025-07-28 | 9.66 | 9.61 | -0.04 | -0.41% | 9.58 | 9.66 | 79325 | 7622 | 1.71% |
| 2025-07-25 | 9.76 | 9.65 | -0.12 | -1.23% | 9.64 | 9.77 | 114214 | 11042 | 2.46% |
| 2025-07-24 | 9.73 | 9.77 | 0.04 | 0.41% | 9.63 | 9.82 | 158956 | 15468 | 3.42% |
| 2025-07-23 | 10.04 | 9.73 | -0.49 | -4.79% | 9.72 | 10.08 | 307447 | 30299 | 6.61% |
| 2025-07-22 | 9.84 | 10.22 | 0.42 | 4.29% | 9.71 | 10.30 | 424217 | 42399 | 9.13% |
| 2025-07-21 | 9.57 | 9.80 | 0.38 | 4.03% | 9.56 | 9.85 | 276748 | 26956 | 5.95% |
| 2025-07-18 | 9.44 | 9.42 | -0.01 | -0.11% | 9.35 | 9.48 | 62057 | 5840 | 1.34% |
| 2025-07-17 | 9.42 | 9.43 | 0.00 | 0.00% | 9.39 | 9.47 | 66747 | 6285 | 1.44% |
| 2025-07-16 | 9.46 | 9.43 | -0.03 | -0.32% | 9.40 | 9.54 | 69426 | 6574 | 1.49% |
| 2025-07-15 | 9.50 | 9.46 | -0.04 | -0.42% | 9.33 | 9.56 | 95359 | 8990 | 2.05% |
| 2025-07-14 | 9.50 | 9.50 | -0.03 | -0.31% | 9.42 | 9.61 | 83174 | 7902 | 1.79% |
| 2025-07-11 | 9.60 | 9.53 | -0.10 | -1.04% | 9.41 | 9.62 | 136650 | 12975 | 2.94% |
| 2025-07-10 | 9.44 | 9.63 | 0.14 | 1.48% | 9.39 | 9.65 | 141188 | 13455 | 3.04% |
| 2025-07-09 | 9.45 | 9.49 | 0.06 | 0.64% | 9.44 | 9.62 | 116262 | 11074 | 2.50% |
| 2025-07-08 | 9.43 | 9.43 | 0.00 | 0.00% | 9.36 | 9.44 | 63096 | 5932 | 1.36% |
| 2025-07-07 | 9.26 | 9.43 | 0.16 | 1.73% | 9.24 | 9.45 | 93088 | 8726 | 2.00% |
| 2025-07-04 | 9.34 | 9.27 | -0.05 | -0.54% | 9.27 | 9.41 | 56180 | 5242 | 1.21% |
| 2025-07-03 | 9.31 | 9.32 | -0.01 | -0.11% | 9.26 | 9.39 | 61585 | 5748 | 1.33% |
| 2025-07-02 | 9.23 | 9.33 | 0.10 | 1.08% | 9.18 | 9.39 | 97973 | 9117 | 2.11% |
| 2025-07-01 | 9.27 | 9.23 | -0.04 | -0.43% | 9.16 | 9.27 | 52545 | 4840 | 1.13% |
| 2025-06-30 | 9.25 | 9.27 | 0.03 | 0.32% | 9.20 | 9.28 | 67302 | 6228 | 1.45% |
| 2025-06-27 | 9.19 | 9.24 | 0.06 | 0.65% | 9.18 | 9.32 | 72762 | 6735 | 1.57% |
| 2025-06-26 | 9.15 | 9.18 | 0.03 | 0.33% | 9.10 | 9.25 | 78155 | 7180 | 1.68% |
| 2025-06-25 | 9.07 | 9.15 | 0.05 | 0.55% | 9.06 | 9.15 | 50794 | 4625 | 1.09% |
| 2025-06-24 | 8.97 | 9.10 | 0.18 | 2.02% | 8.93 | 9.13 | 59604 | 5401 | 1.28% |
| 2025-06-23 | 8.71 | 8.92 | 0.11 | 1.25% | 8.71 | 8.95 | 42899 | 3803 | 0.92% |
| 2025-06-20 | 8.82 | 8.81 | -0.02 | -0.23% | 8.76 | 8.93 | 44473 | 3930 | 0.96% |
| 2025-06-19 | 9.02 | 8.83 | -0.20 | -2.21% | 8.83 | 9.04 | 60162 | 5386 | 1.29% |
| 2025-06-18 | 9.09 | 9.03 | -0.07 | -0.77% | 8.95 | 9.09 | 55900 | 5035 | 1.20% |
| 2025-06-17 | 9.13 | 9.10 | -0.03 | -0.33% | 9.07 | 9.18 | 52511 | 4784 | 1.13% |
| 2025-06-16 | 9.02 | 9.13 | 0.05 | 0.55% | 9.02 | 9.19 | 50731 | 4634 | 1.09% |
| 2025-06-13 | 9.22 | 9.08 | -0.13 | -1.41% | 9.03 | 9.25 | 77478 | 7068 | 1.67% |
| 2025-06-12 | 9.35 | 9.29 | -0.06 | -0.64% | 9.24 | 9.35 | 82585 | 7675 | 1.78% |
| 2025-06-11 | 9.37 | 9.35 | -0.02 | -0.21% | 9.33 | 9.40 | 77729 | 7271 | 1.67% |
| 2025-06-10 | 9.50 | 9.37 | -0.18 | -1.88% | 9.29 | 9.54 | 113560 | 10676 | 2.44% |
| 2025-06-09 | 9.42 | 9.55 | 0.14 | 1.49% | 9.34 | 9.57 | 114989 | 10894 | 2.47% |
| 2025-06-06 | 9.31 | 9.41 | 0.10 | 1.07% | 9.28 | 9.51 | 116370 | 10936 | 2.50% |
| 2025-06-05 | 9.33 | 9.31 | 0.04 | 0.43% | 9.24 | 9.39 | 74591 | 6947 | 1.60% |
| 2025-06-04 | 9.17 | 9.27 | 0.09 | 0.98% | 9.17 | 9.34 | 57050 | 5286 | 1.23% |
| 2025-06-03 | 9.11 | 9.18 | -0.02 | -0.22% | 9.10 | 9.22 | 53682 | 4924 | 1.15% |
| 2025-05-30 | 9.30 | 9.20 | -0.12 | -1.29% | 9.15 | 9.34 | 71753 | 6616 | 1.54% |
| 2025-05-29 | 9.19 | 9.32 | 0.13 | 1.41% | 9.18 | 9.35 | 85041 | 7901 | 1.83% |
| 2025-05-28 | 9.22 | 9.19 | -0.04 | -0.43% | 9.15 | 9.31 | 60182 | 5543 | 1.29% |
| 2025-05-27 | 9.30 | 9.23 | -0.03 | -0.32% | 9.17 | 9.31 | 66285 | 6113 | 1.43% |
| 2025-05-26 | 9.10 | 9.26 | 0.13 | 1.42% | 9.09 | 9.26 | 80939 | 7445 | 1.74% |
| 2025-05-23 | 9.46 | 9.13 | -0.35 | -3.69% | 9.11 | 9.46 | 151454 | 14056 | 3.26% |
| 2025-05-22 | 9.75 | 9.48 | -0.33 | -3.36% | 9.45 | 9.81 | 164669 | 15817 | 3.54% |
| 2025-05-21 | 9.70 | 9.81 | 0.08 | 0.82% | 9.64 | 9.92 | 214610 | 21041 | 4.62% |
| 2025-05-20 | 9.72 | 9.73 | 0.02 | 0.21% | 9.66 | 9.84 | 153114 | 14913 | 3.29% |
| 2025-05-19 | 9.40 | 9.71 | 0.23 | 2.43% | 9.34 | 9.78 | 185472 | 17924 | 3.99% |
| 2025-05-16 | 9.50 | 9.48 | 0.06 | 0.64% | 9.42 | 9.62 | 114146 | 10858 | 2.46% |
| 2025-05-15 | 9.54 | 9.42 | -0.16 | -1.67% | 9.40 | 9.57 | 105460 | 9977 | 2.27% |
| 2025-05-14 | 9.63 | 9.58 | -0.08 | -0.83% | 9.47 | 9.65 | 144379 | 13779 | 3.11% |
| 2025-05-13 | 9.68 | 9.66 | 0.04 | 0.42% | 9.63 | 9.82 | 164706 | 15992 | 3.54% |
| 2025-05-12 | 9.66 | 9.62 | -0.01 | -0.10% | 9.52 | 9.69 | 133441 | 12782 | 2.87% |
| 2025-05-09 | 9.70 | 9.63 | -0.07 | -0.72% | 9.62 | 9.83 | 177564 | 17269 | 3.82% |
| 2025-05-08 | 9.70 | 9.70 | -0.08 | -0.82% | 9.61 | 9.74 | 163978 | 15901 | 3.53% |
| 2025-05-07 | 9.94 | 9.78 | -0.16 | -1.61% | 9.65 | 10.01 | 276672 | 27173 | 5.95% |
| 2025-05-06 | 9.55 | 9.94 | 0.42 | 4.41% | 9.46 | 9.98 | 335370 | 32663 | 7.22% |
| 2025-04-30 | 9.73 | 9.52 | -0.32 | -3.25% | 9.49 | 9.76 | 290765 | 27897 | 6.26% |
| 2025-04-29 | 9.70 | 9.84 | 0.16 | 1.65% | 9.47 | 9.89 | 379290 | 36850 | 8.16% |
| 2025-04-28 | 9.56 | 9.68 | 0.24 | 2.54% | 9.44 | 10.10 | 484430 | 46906 | 10.42% |
| 2025-04-25 | 8.92 | 9.44 | 0.57 | 6.43% | 8.87 | 9.76 | 501173 | 47447 | 10.78% |
| 2025-04-24 | 9.01 | 8.87 | -0.26 | -2.85% | 8.83 | 9.03 | 183707 | 16386 | 3.95% |