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 | 9.71 | 9.92 | 0.18 | 1.85% | 9.71 | 9.94 | 27564 | 2712 | 1.33% |
| 2025-07-31 | 9.94 | 9.74 | -0.23 | -2.31% | 9.74 | 9.94 | 46153 | 4529 | 2.22% |
| 2025-07-30 | 10.08 | 9.97 | -0.14 | -1.38% | 9.94 | 10.11 | 44400 | 4440 | 2.14% |
| 2025-07-29 | 10.09 | 10.11 | 0.01 | 0.10% | 9.98 | 10.20 | 29257 | 2950 | 1.41% |
| 2025-07-28 | 10.25 | 10.10 | -0.20 | -1.94% | 10.00 | 10.25 | 41897 | 4236 | 2.02% |
| 2025-07-25 | 10.23 | 10.30 | 0.10 | 0.98% | 10.20 | 10.50 | 87038 | 9021 | 4.19% |
| 2025-07-24 | 10.07 | 10.20 | 0.15 | 1.49% | 9.97 | 10.25 | 64919 | 6530 | 3.12% |
| 2025-07-23 | 10.06 | 10.05 | 0.03 | 0.30% | 9.93 | 10.16 | 56118 | 5633 | 2.70% |
| 2025-07-22 | 10.06 | 10.02 | -0.05 | -0.50% | 10.00 | 10.21 | 51423 | 5178 | 2.48% |
| 2025-07-21 | 10.05 | 10.07 | -0.01 | -0.10% | 10.02 | 10.15 | 33735 | 3398 | 1.62% |
| 2025-07-18 | 10.29 | 10.08 | -0.15 | -1.47% | 10.03 | 10.29 | 43319 | 4380 | 2.09% |
| 2025-07-17 | 10.10 | 10.23 | 0.14 | 1.39% | 10.03 | 10.30 | 31981 | 3275 | 1.54% |
| 2025-07-16 | 9.91 | 10.09 | 0.09 | 0.90% | 9.91 | 10.10 | 22422 | 2251 | 1.08% |
| 2025-07-15 | 9.90 | 10.00 | -0.08 | -0.79% | 9.89 | 10.12 | 44254 | 4412 | 2.13% |
| 2025-07-14 | 10.22 | 10.08 | -0.25 | -2.42% | 10.04 | 10.28 | 58193 | 5876 | 2.80% |
| 2025-07-11 | 10.57 | 10.33 | -0.18 | -1.71% | 10.25 | 10.57 | 42102 | 4352 | 2.03% |
| 2025-07-10 | 10.19 | 10.51 | 0.29 | 2.84% | 10.17 | 10.62 | 51911 | 5391 | 2.50% |
| 2025-07-09 | 10.44 | 10.22 | -0.23 | -2.20% | 10.18 | 10.45 | 47733 | 4909 | 2.30% |
| 2025-07-08 | 10.37 | 10.45 | 0.08 | 0.77% | 10.37 | 10.51 | 35005 | 3656 | 1.68% |
| 2025-07-07 | 10.35 | 10.37 | -0.01 | -0.10% | 10.24 | 10.38 | 28749 | 2963 | 1.38% |
| 2025-07-04 | 10.61 | 10.38 | -0.25 | -2.35% | 10.33 | 10.64 | 48891 | 5106 | 2.35% |
| 2025-07-03 | 10.67 | 10.63 | -0.06 | -0.56% | 10.55 | 10.75 | 36548 | 3889 | 1.76% |
| 2025-07-02 | 10.86 | 10.69 | -0.15 | -1.38% | 10.62 | 10.86 | 42499 | 4549 | 2.05% |
| 2025-07-01 | 10.50 | 10.84 | 0.35 | 3.34% | 10.42 | 10.90 | 72520 | 7760 | 3.49% |
| 2025-06-30 | 10.19 | 10.49 | 0.19 | 1.84% | 10.13 | 10.59 | 69040 | 7185 | 3.32% |
| 2025-06-27 | 10.77 | 10.30 | -0.51 | -4.72% | 10.27 | 10.80 | 133374 | 13813 | 6.42% |
| 2025-06-26 | 11.05 | 10.81 | -0.26 | -2.35% | 10.81 | 11.25 | 61749 | 6807 | 2.97% |
| 2025-06-25 | 11.39 | 11.07 | -0.31 | -2.72% | 11.04 | 11.40 | 75268 | 8379 | 3.62% |
| 2025-06-24 | 11.10 | 11.38 | 0.37 | 3.36% | 11.05 | 11.49 | 71142 | 8066 | 3.42% |
| 2025-06-23 | 10.35 | 11.01 | 0.52 | 4.96% | 10.26 | 11.01 | 93199 | 9961 | 4.49% |
| 2025-06-20 | 10.39 | 10.49 | 0.01 | 0.10% | 10.27 | 10.76 | 69235 | 7301 | 3.33% |
| 2025-06-19 | 10.92 | 10.48 | -0.47 | -4.29% | 10.42 | 11.06 | 80478 | 8627 | 3.87% |
| 2025-06-18 | 11.14 | 10.95 | -0.28 | -2.49% | 10.92 | 11.19 | 52745 | 5804 | 2.54% |
| 2025-06-17 | 11.26 | 11.23 | -0.05 | -0.44% | 10.80 | 11.28 | 95567 | 10518 | 4.60% |
| 2025-06-16 | 11.33 | 11.28 | -0.02 | -0.18% | 11.23 | 11.60 | 65964 | 7514 | 3.18% |
| 2025-06-13 | 11.34 | 11.30 | -0.18 | -1.57% | 11.12 | 11.60 | 109753 | 12468 | 5.28% |
| 2025-06-12 | 11.06 | 11.48 | 0.55 | 5.03% | 10.88 | 11.48 | 165271 | 18660 | 7.95% |
| 2025-06-11 | 10.54 | 10.93 | 0.39 | 3.70% | 10.50 | 10.95 | 83422 | 8959 | 4.02% |
| 2025-06-10 | 10.56 | 10.54 | -0.02 | -0.19% | 10.44 | 11.00 | 111422 | 11938 | 5.36% |
| 2025-06-09 | 10.05 | 10.56 | 0.49 | 4.87% | 10.04 | 10.57 | 123954 | 12771 | 5.97% |
| 2025-06-06 | 10.04 | 10.07 | 0.00 | 0.00% | 9.96 | 10.19 | 74193 | 7453 | 3.57% |
| 2025-06-05 | 10.09 | 10.07 | -0.04 | -0.40% | 10.02 | 10.24 | 67843 | 6854 | 3.27% |
| 2025-06-04 | 9.98 | 10.11 | 0.06 | 0.60% | 9.91 | 10.16 | 90759 | 9088 | 4.37% |
| 2025-06-03 | 10.14 | 10.05 | 0.04 | 0.40% | 10.00 | 10.40 | 90840 | 9252 | 4.37% |
| 2025-05-30 | 10.18 | 10.01 | -0.16 | -1.57% | 9.90 | 10.26 | 90013 | 9071 | 4.33% |
| 2025-05-29 | 9.93 | 10.17 | 0.24 | 2.42% | 9.85 | 10.36 | 133764 | 13630 | 6.44% |
| 2025-05-28 | 10.15 | 9.93 | 0.01 | 0.10% | 9.70 | 10.31 | 146746 | 14607 | 7.06% |
| 2025-05-27 | 9.41 | 9.92 | 0.41 | 4.31% | 9.35 | 9.95 | 159363 | 15473 | 7.67% |
| 2025-05-26 | 9.20 | 9.51 | 0.40 | 4.39% | 9.19 | 9.57 | 140197 | 13260 | 6.75% |
| 2025-05-23 | 9.35 | 9.11 | -0.30 | -3.19% | 9.04 | 9.65 | 129790 | 12143 | 6.25% |
| 2025-05-22 | 9.89 | 9.41 | -0.19 | -1.98% | 9.23 | 9.97 | 211567 | 20398 | 10.18% |
| 2025-05-21 | 9.30 | 9.60 | 0.46 | 5.03% | 9.30 | 9.60 | 31072 | 2963 | 1.50% |
| 2025-05-20 | 9.12 | 9.14 | 0.29 | 3.28% | 8.94 | 9.29 | 181946 | 16624 | 8.76% |
| 2025-05-19 | 8.65 | 8.85 | 0.42 | 4.98% | 8.54 | 8.85 | 112828 | 9881 | 5.43% |
| 2025-05-16 | 8.60 | 8.43 | -0.19 | -2.20% | 8.35 | 8.60 | 140189 | 11873 | 6.75% |
| 2025-05-15 | 8.61 | 8.62 | 0.41 | 4.99% | 8.47 | 8.62 | 153624 | 13201 | 7.39% |
| 2025-05-14 | 8.39 | 8.21 | -0.18 | -2.15% | 8.11 | 8.42 | 111472 | 9180 | 5.37% |
| 2025-05-13 | 8.60 | 8.39 | -0.16 | -1.87% | 8.36 | 8.87 | 154178 | 13239 | 7.42% |
| 2025-05-12 | 8.38 | 8.55 | 0.19 | 2.27% | 8.20 | 8.62 | 148507 | 12511 | 7.15% |
| 2025-05-09 | 8.29 | 8.36 | 0.02 | 0.24% | 8.20 | 8.60 | 170565 | 14262 | 8.21% |
| 2025-05-08 | 8.08 | 8.34 | 0.30 | 3.73% | 8.02 | 8.43 | 194727 | 15995 | 9.37% |
| 2025-05-07 | 7.87 | 8.04 | -0.01 | -0.12% | 7.74 | 8.13 | 279108 | 21988 | 13.43% |
| 2025-05-06 | 7.81 | 8.05 | -0.17 | -2.07% | 7.81 | 8.22 | 409793 | 32334 | 19.72% |
| 2025-04-30 | 8.22 | 8.22 | -0.43 | -4.97% | 8.22 | 8.22 | 9312 | 765 | 0.45% |
| 2025-04-29 | 8.65 | 8.65 | -0.46 | -5.05% | 8.65 | 8.65 | 7244 | 626 | 0.35% |
| 2025-04-25 | 9.26 | 9.11 | -0.16 | -1.73% | 9.00 | 9.34 | 92544 | 8487 | 4.45% |
| 2025-04-24 | 9.70 | 9.27 | -0.43 | -4.43% | 9.24 | 9.70 | 91406 | 8580 | 4.40% |