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 | 9.18 | 9.05 | -0.14 | -1.52% | 9.01 | 9.22 | 257894 | 23472 | 2.16% |
| 2025-07-31 | 9.40 | 9.19 | -0.31 | -3.26% | 9.09 | 9.45 | 444377 | 41072 | 3.72% |
| 2025-07-30 | 9.74 | 9.50 | -0.32 | -3.26% | 9.34 | 9.90 | 670379 | 63986 | 5.61% |
| 2025-07-29 | 9.79 | 9.82 | -0.01 | -0.10% | 9.68 | 9.91 | 470262 | 45995 | 3.93% |
| 2025-07-28 | 9.59 | 9.83 | 0.06 | 0.61% | 9.43 | 10.10 | 806381 | 78484 | 6.75% |
| 2025-07-25 | 9.58 | 9.77 | 0.16 | 1.66% | 9.40 | 10.12 | 1007251 | 98086 | 8.43% |
| 2025-07-24 | 8.97 | 9.61 | 0.50 | 5.49% | 8.95 | 9.71 | 942773 | 88707 | 7.89% |
| 2025-07-23 | 9.03 | 9.11 | 0.11 | 1.22% | 8.85 | 9.30 | 777616 | 70404 | 6.51% |
| 2025-07-22 | 8.72 | 9.00 | 0.37 | 4.29% | 8.66 | 9.14 | 762112 | 68118 | 6.38% |
| 2025-07-21 | 8.57 | 8.63 | 0.07 | 0.82% | 8.47 | 8.76 | 526786 | 45177 | 4.41% |
| 2025-07-18 | 8.35 | 8.56 | 0.21 | 2.51% | 8.31 | 8.65 | 613300 | 51988 | 5.13% |
| 2025-07-17 | 8.32 | 8.35 | 0.07 | 0.85% | 8.23 | 8.38 | 316623 | 26292 | 2.65% |
| 2025-07-16 | 8.09 | 8.28 | 0.17 | 2.10% | 8.03 | 8.41 | 382497 | 31660 | 3.20% |
| 2025-07-15 | 8.20 | 8.11 | -0.15 | -1.82% | 7.96 | 8.34 | 351232 | 28623 | 2.94% |
| 2025-07-14 | 8.26 | 8.26 | 0.06 | 0.73% | 8.18 | 8.32 | 401487 | 33086 | 3.36% |
| 2025-07-11 | 7.96 | 8.20 | 0.27 | 3.40% | 7.96 | 8.34 | 577204 | 47137 | 4.83% |
| 2025-07-10 | 7.92 | 7.93 | 0.03 | 0.38% | 7.86 | 7.99 | 194545 | 15427 | 1.63% |
| 2025-07-09 | 8.00 | 7.90 | -0.10 | -1.25% | 7.85 | 8.05 | 189176 | 15021 | 1.58% |
| 2025-07-08 | 7.89 | 8.00 | 0.12 | 1.52% | 7.87 | 8.04 | 182203 | 14534 | 1.52% |
| 2025-07-07 | 7.92 | 7.88 | -0.03 | -0.38% | 7.83 | 7.93 | 126556 | 9969 | 1.06% |
| 2025-07-04 | 7.95 | 7.91 | -0.07 | -0.88% | 7.84 | 8.11 | 269892 | 21536 | 2.26% |
| 2025-07-03 | 8.07 | 7.98 | -0.02 | -0.25% | 7.92 | 8.13 | 172852 | 13812 | 1.45% |
| 2025-07-02 | 8.06 | 8.00 | -0.06 | -0.74% | 7.93 | 8.07 | 196755 | 15716 | 1.65% |
| 2025-07-01 | 7.90 | 8.06 | 0.15 | 1.90% | 7.81 | 8.08 | 292555 | 23244 | 2.45% |
| 2025-06-30 | 7.87 | 7.91 | 0.11 | 1.41% | 7.72 | 7.93 | 251755 | 19785 | 2.11% |
| 2025-06-27 | 7.70 | 7.80 | 0.14 | 1.83% | 7.69 | 7.97 | 334132 | 26184 | 2.80% |
| 2025-06-26 | 7.79 | 7.66 | -0.11 | -1.42% | 7.65 | 7.83 | 239261 | 18507 | 2.00% |
| 2025-06-25 | 7.75 | 7.77 | -0.02 | -0.26% | 7.70 | 7.92 | 251619 | 19566 | 2.11% |
| 2025-06-24 | 7.72 | 7.79 | 0.04 | 0.52% | 7.69 | 7.84 | 183210 | 14262 | 1.53% |
| 2025-06-23 | 7.66 | 7.75 | 0.06 | 0.78% | 7.64 | 7.77 | 156211 | 12080 | 1.31% |
| 2025-06-20 | 7.88 | 7.69 | -0.22 | -2.78% | 7.69 | 7.95 | 258577 | 20130 | 2.16% |
| 2025-06-19 | 7.94 | 7.91 | -0.09 | -1.13% | 7.87 | 8.22 | 275889 | 22148 | 2.31% |
| 2025-06-18 | 8.18 | 8.00 | -0.25 | -3.03% | 7.96 | 8.20 | 289095 | 23226 | 2.42% |
| 2025-06-17 | 8.31 | 8.25 | -0.05 | -0.60% | 8.18 | 8.45 | 240570 | 19901 | 2.01% |
| 2025-06-16 | 8.16 | 8.30 | 0.14 | 1.72% | 8.11 | 8.39 | 317100 | 26258 | 2.65% |
| 2025-06-13 | 8.19 | 8.16 | -0.03 | -0.37% | 8.05 | 8.30 | 385118 | 31440 | 3.22% |
| 2025-06-12 | 8.40 | 8.19 | -0.22 | -2.62% | 8.14 | 8.44 | 430156 | 35415 | 3.60% |
| 2025-06-11 | 8.19 | 8.41 | 0.22 | 2.69% | 8.19 | 8.64 | 646298 | 54985 | 5.41% |
| 2025-06-10 | 8.37 | 8.19 | -0.18 | -2.15% | 8.12 | 8.42 | 378700 | 31267 | 3.17% |
| 2025-06-09 | 8.34 | 8.37 | 0.04 | 0.48% | 8.23 | 8.47 | 437594 | 36563 | 3.66% |
| 2025-06-06 | 8.35 | 8.33 | 0.08 | 0.97% | 8.25 | 8.45 | 366732 | 30587 | 3.07% |
| 2025-06-05 | 8.52 | 8.32 | -0.27 | -3.14% | 8.26 | 8.70 | 522251 | 43774 | 4.37% |
| 2025-06-04 | 8.30 | 8.59 | 0.19 | 2.26% | 8.29 | 8.65 | 661205 | 56270 | 5.53% |
| 2025-06-03 | 8.24 | 8.40 | 0.15 | 1.82% | 8.11 | 8.53 | 586633 | 48861 | 4.91% |
| 2025-05-30 | 8.21 | 8.25 | -0.09 | -1.08% | 8.09 | 8.40 | 473374 | 38858 | 3.96% |
| 2025-05-29 | 7.94 | 8.34 | 0.45 | 5.70% | 7.85 | 8.43 | 817212 | 66877 | 6.84% |
| 2025-05-28 | 7.70 | 7.89 | 0.18 | 2.33% | 7.59 | 7.92 | 577451 | 44963 | 4.83% |
| 2025-05-27 | 7.82 | 7.71 | -0.10 | -1.28% | 7.62 | 7.86 | 331196 | 25465 | 2.77% |
| 2025-05-26 | 7.79 | 7.81 | -0.03 | -0.38% | 7.73 | 7.88 | 364077 | 28396 | 3.05% |
| 2025-05-23 | 7.94 | 7.84 | -0.06 | -0.76% | 7.78 | 8.05 | 426181 | 33679 | 3.57% |
| 2025-05-22 | 8.08 | 7.90 | -0.26 | -3.19% | 7.87 | 8.13 | 529492 | 42208 | 4.43% |
| 2025-05-21 | 8.35 | 8.16 | -0.32 | -3.77% | 8.01 | 8.38 | 761483 | 62118 | 6.37% |
| 2025-05-20 | 8.53 | 8.48 | -0.01 | -0.12% | 8.16 | 8.65 | 1045858 | 87843 | 8.75% |
| 2025-05-19 | 8.97 | 8.49 | -0.31 | -3.52% | 8.37 | 9.04 | 1269122 | 108507 | 10.62% |
| 2025-05-16 | 7.91 | 8.80 | 0.80 | 10.00% | 7.86 | 8.80 | 956859 | 81476 | 8.01% |
| 2025-05-15 | 7.80 | 8.00 | 0.23 | 2.96% | 7.71 | 8.35 | 1105843 | 88382 | 9.25% |
| 2025-05-14 | 7.75 | 7.77 | 0.09 | 1.17% | 7.67 | 7.99 | 857995 | 67103 | 7.18% |
| 2025-05-13 | 7.85 | 7.68 | -0.12 | -1.54% | 7.47 | 7.88 | 789063 | 60225 | 6.60% |
| 2025-05-12 | 7.90 | 7.80 | -0.10 | -1.27% | 7.52 | 8.04 | 1050394 | 81752 | 8.79% |
| 2025-05-09 | 7.21 | 7.90 | 0.72 | 10.03% | 7.21 | 7.90 | 841659 | 64462 | 7.04% |
| 2025-05-08 | 7.14 | 7.18 | 0.07 | 0.98% | 7.13 | 7.41 | 387456 | 28060 | 3.24% |
| 2025-05-07 | 7.17 | 7.11 | -0.01 | -0.14% | 6.92 | 7.19 | 395539 | 27859 | 3.31% |
| 2025-05-06 | 6.69 | 7.12 | 0.49 | 7.39% | 6.68 | 7.13 | 380040 | 26494 | 3.18% |
| 2025-04-30 | 6.68 | 6.63 | -0.04 | -0.60% | 6.61 | 6.73 | 114199 | 7614 | 0.96% |
| 2025-04-29 | 6.64 | 6.67 | 0.13 | 1.99% | 6.62 | 6.73 | 124521 | 8308 | 1.04% |
| 2025-04-28 | 6.64 | 6.54 | -0.08 | -1.21% | 6.53 | 6.64 | 74284 | 4876 | 0.62% |
| 2025-04-25 | 6.57 | 6.62 | 0.06 | 0.91% | 6.55 | 6.68 | 98225 | 6502 | 0.82% |
| 2025-04-24 | 6.65 | 6.56 | -0.06 | -0.91% | 6.51 | 6.66 | 107063 | 7036 | 0.90% |