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 | 9.62 | 9.47 | -0.17 | -1.76% | 9.33 | 9.67 | 559623 | 53052 | 5.50% |
| 2025-07-31 | 9.92 | 9.64 | -0.36 | -3.60% | 9.59 | 9.95 | 795656 | 77699 | 7.82% |
| 2025-07-30 | 9.77 | 10.00 | 0.13 | 1.32% | 9.74 | 10.14 | 1021544 | 101631 | 10.04% |
| 2025-07-29 | 9.98 | 9.87 | 0.03 | 0.30% | 9.73 | 10.04 | 589288 | 58037 | 5.79% |
| 2025-07-28 | 9.88 | 9.84 | -0.02 | -0.20% | 9.78 | 9.92 | 427436 | 42124 | 4.20% |
| 2025-07-25 | 9.84 | 9.86 | 0.02 | 0.20% | 9.78 | 9.91 | 413548 | 40737 | 4.06% |
| 2025-07-24 | 9.71 | 9.84 | 0.13 | 1.34% | 9.68 | 9.84 | 412598 | 40402 | 4.05% |
| 2025-07-23 | 9.80 | 9.71 | -0.12 | -1.22% | 9.68 | 9.90 | 503346 | 49140 | 4.95% |
| 2025-07-22 | 9.95 | 9.83 | -0.14 | -1.40% | 9.76 | 9.97 | 503606 | 49517 | 4.95% |
| 2025-07-21 | 9.92 | 9.97 | -0.04 | -0.40% | 9.87 | 10.01 | 537985 | 53495 | 5.29% |
| 2025-07-18 | 9.89 | 10.01 | 0.17 | 1.73% | 9.77 | 10.08 | 995985 | 99112 | 9.79% |
| 2025-07-17 | 9.77 | 9.84 | 0.02 | 0.20% | 9.66 | 9.85 | 500379 | 48872 | 4.92% |
| 2025-07-16 | 9.71 | 9.82 | 0.14 | 1.45% | 9.70 | 9.98 | 830028 | 81799 | 8.15% |
| 2025-07-15 | 9.76 | 9.68 | -0.11 | -1.12% | 9.55 | 9.79 | 452010 | 43611 | 4.44% |
| 2025-07-14 | 9.74 | 9.79 | 0.06 | 0.62% | 9.67 | 9.92 | 577136 | 56460 | 5.67% |
| 2025-07-11 | 9.55 | 9.73 | 0.19 | 1.99% | 9.43 | 9.80 | 697124 | 67301 | 6.85% |
| 2025-07-10 | 9.55 | 9.54 | -0.07 | -0.73% | 9.48 | 9.68 | 397396 | 37985 | 3.90% |
| 2025-07-09 | 9.61 | 9.61 | -0.05 | -0.52% | 9.57 | 9.78 | 546270 | 52835 | 5.37% |
| 2025-07-08 | 9.47 | 9.66 | 0.19 | 2.01% | 9.41 | 9.68 | 520885 | 50149 | 5.12% |
| 2025-07-07 | 9.53 | 9.47 | -0.11 | -1.15% | 9.45 | 9.60 | 367821 | 34991 | 3.61% |
| 2025-07-04 | 9.63 | 9.58 | -0.04 | -0.42% | 9.56 | 9.74 | 459927 | 44269 | 4.52% |
| 2025-07-03 | 9.58 | 9.62 | -0.09 | -0.93% | 9.51 | 9.79 | 458863 | 44083 | 4.51% |
| 2025-07-02 | 9.76 | 9.71 | -0.08 | -0.82% | 9.62 | 9.96 | 701696 | 68382 | 6.89% |
| 2025-07-01 | 9.77 | 9.79 | 0.07 | 0.72% | 9.56 | 9.98 | 788416 | 76781 | 7.75% |
| 2025-06-30 | 9.44 | 9.72 | 0.29 | 3.08% | 9.43 | 9.83 | 772392 | 74760 | 7.59% |
| 2025-06-27 | 9.46 | 9.43 | -0.03 | -0.32% | 9.37 | 9.58 | 460178 | 43539 | 4.52% |
| 2025-06-26 | 9.60 | 9.46 | -0.12 | -1.25% | 9.44 | 9.74 | 602885 | 57743 | 5.92% |
| 2025-06-25 | 9.52 | 9.58 | 0.11 | 1.16% | 9.38 | 9.60 | 643831 | 61065 | 6.33% |
| 2025-06-24 | 9.31 | 9.47 | 0.18 | 1.94% | 9.31 | 9.56 | 658127 | 62378 | 6.47% |
| 2025-06-23 | 9.04 | 9.29 | 0.14 | 1.53% | 9.02 | 9.30 | 477404 | 43960 | 4.69% |
| 2025-06-20 | 9.55 | 9.15 | -0.40 | -4.19% | 9.14 | 9.58 | 699432 | 64834 | 6.87% |
| 2025-06-19 | 9.69 | 9.55 | -0.15 | -1.55% | 9.50 | 9.75 | 679808 | 65429 | 6.68% |
| 2025-06-18 | 9.90 | 9.70 | -0.34 | -3.39% | 9.61 | 9.96 | 866847 | 84287 | 8.52% |
| 2025-06-17 | 10.60 | 10.04 | -0.63 | -5.90% | 9.95 | 10.64 | 1314409 | 133728 | 12.91% |
| 2025-06-16 | 10.54 | 10.67 | 0.11 | 1.04% | 10.43 | 10.90 | 1177105 | 125874 | 11.56% |
| 2025-06-13 | 10.98 | 10.56 | -0.64 | -5.71% | 10.36 | 10.98 | 1462825 | 155334 | 14.37% |
| 2025-06-12 | 10.60 | 11.20 | 0.45 | 4.19% | 10.56 | 11.58 | 2122421 | 235922 | 20.85% |
| 2025-06-11 | 10.62 | 10.75 | 0.03 | 0.28% | 10.54 | 10.93 | 1588010 | 170336 | 15.60% |
| 2025-06-10 | 10.40 | 10.72 | 0.32 | 3.08% | 10.30 | 10.98 | 2111629 | 223340 | 20.75% |
| 2025-06-09 | 9.99 | 10.40 | 0.51 | 5.16% | 9.91 | 10.60 | 1469106 | 151054 | 14.43% |
| 2025-06-06 | 10.07 | 9.89 | -0.26 | -2.56% | 9.83 | 10.24 | 828106 | 82228 | 8.14% |
| 2025-06-05 | 10.13 | 10.15 | -0.08 | -0.78% | 10.07 | 10.50 | 1404204 | 144304 | 13.80% |
| 2025-06-04 | 9.93 | 10.23 | 0.21 | 2.10% | 9.93 | 10.50 | 1493967 | 152917 | 14.68% |
| 2025-06-03 | 9.55 | 10.02 | 0.36 | 3.73% | 9.52 | 10.20 | 1166820 | 116629 | 11.46% |
| 2025-05-30 | 9.92 | 9.66 | -0.38 | -3.78% | 9.63 | 10.12 | 965699 | 94848 | 9.49% |
| 2025-05-29 | 9.83 | 10.04 | 0.21 | 2.14% | 9.65 | 10.13 | 1171021 | 116456 | 11.50% |
| 2025-05-28 | 9.99 | 9.83 | -0.32 | -3.15% | 9.75 | 10.01 | 1216548 | 119690 | 11.95% |
| 2025-05-27 | 9.95 | 10.15 | 0.05 | 0.50% | 9.88 | 10.36 | 1879094 | 190013 | 18.46% |
| 2025-05-26 | 9.42 | 10.10 | 0.68 | 7.22% | 9.41 | 10.36 | 2182900 | 218303 | 21.45% |
| 2025-05-23 | 9.90 | 9.42 | -0.72 | -7.10% | 9.37 | 9.90 | 1297450 | 124217 | 12.75% |
| 2025-05-22 | 9.88 | 10.14 | 0.30 | 3.05% | 9.78 | 10.33 | 1877148 | 187540 | 18.44% |
| 2025-05-21 | 9.80 | 9.84 | 0.07 | 0.72% | 9.58 | 10.05 | 1972774 | 194108 | 19.38% |
| 2025-05-20 | 8.87 | 9.77 | 0.89 | 10.02% | 8.84 | 9.77 | 1397025 | 131462 | 13.73% |
| 2025-05-19 | 8.82 | 8.88 | 0.03 | 0.34% | 8.66 | 8.89 | 282866 | 24844 | 2.78% |
| 2025-05-16 | 8.83 | 8.85 | -0.01 | -0.11% | 8.78 | 9.00 | 312775 | 27767 | 3.07% |
| 2025-05-15 | 9.06 | 8.86 | -0.24 | -2.64% | 8.81 | 9.09 | 368668 | 32766 | 3.62% |
| 2025-05-14 | 9.00 | 9.10 | 0.01 | 0.11% | 8.96 | 9.19 | 425527 | 38559 | 4.18% |
| 2025-05-13 | 9.15 | 9.09 | 0.04 | 0.44% | 9.07 | 9.42 | 775996 | 71586 | 7.62% |
| 2025-05-12 | 9.06 | 9.05 | 0.10 | 1.12% | 8.91 | 9.11 | 450799 | 40682 | 4.43% |
| 2025-05-09 | 9.17 | 8.95 | -0.28 | -3.03% | 8.82 | 9.17 | 681067 | 60809 | 6.69% |
| 2025-05-08 | 8.81 | 9.23 | 0.36 | 4.06% | 8.81 | 9.33 | 1037900 | 95086 | 10.20% |
| 2025-05-07 | 9.10 | 8.87 | -0.18 | -1.99% | 8.77 | 9.16 | 629084 | 56187 | 6.18% |
| 2025-05-06 | 8.89 | 9.05 | 0.12 | 1.34% | 8.72 | 9.12 | 676087 | 60531 | 6.64% |
| 2025-04-30 | 8.50 | 8.93 | 0.42 | 4.94% | 8.46 | 8.99 | 942107 | 83301 | 9.26% |
| 2025-04-29 | 8.11 | 8.51 | 0.27 | 3.28% | 8.07 | 8.63 | 733621 | 62126 | 7.21% |
| 2025-04-28 | 8.22 | 8.24 | 0.03 | 0.37% | 8.10 | 8.40 | 410596 | 33846 | 4.03% |
| 2025-04-25 | 8.32 | 8.21 | -0.05 | -0.61% | 8.20 | 8.33 | 325816 | 26905 | 3.20% |
| 2025-04-24 | 8.45 | 8.26 | -0.14 | -1.67% | 8.20 | 8.60 | 531477 | 44510 | 5.22% |