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 | 9.86 | 9.60 | -0.31 | -3.13% | 9.51 | 9.87 | 274960 | 26542 | 3.71% |
| 2025-07-31 | 10.00 | 9.91 | -0.22 | -2.17% | 9.86 | 10.27 | 281224 | 28166 | 3.80% |
| 2025-07-30 | 9.95 | 10.13 | 0.13 | 1.30% | 9.92 | 10.35 | 423913 | 43216 | 5.73% |
| 2025-07-29 | 9.93 | 10.00 | 0.03 | 0.30% | 9.82 | 10.05 | 185737 | 18398 | 2.51% |
| 2025-07-28 | 9.94 | 9.97 | 0.06 | 0.61% | 9.86 | 10.04 | 156492 | 15624 | 2.11% |
| 2025-07-25 | 10.02 | 9.91 | -0.12 | -1.20% | 9.89 | 10.02 | 166971 | 16584 | 2.26% |
| 2025-07-24 | 9.85 | 10.03 | 0.22 | 2.24% | 9.83 | 10.07 | 238689 | 23772 | 3.22% |
| 2025-07-23 | 10.08 | 9.81 | -0.29 | -2.87% | 9.81 | 10.08 | 223204 | 22150 | 3.01% |
| 2025-07-22 | 10.06 | 10.10 | 0.04 | 0.40% | 9.98 | 10.14 | 266652 | 26810 | 3.60% |
| 2025-07-21 | 9.84 | 10.06 | 0.22 | 2.24% | 9.78 | 10.10 | 280217 | 27953 | 3.78% |
| 2025-07-18 | 9.88 | 9.84 | -0.03 | -0.30% | 9.78 | 9.92 | 178727 | 17574 | 2.41% |
| 2025-07-17 | 9.70 | 9.87 | 0.17 | 1.75% | 9.66 | 9.87 | 227133 | 22259 | 3.07% |
| 2025-07-16 | 9.66 | 9.70 | 0.04 | 0.41% | 9.64 | 9.77 | 142669 | 13846 | 1.93% |
| 2025-07-15 | 9.90 | 9.66 | -0.26 | -2.62% | 9.57 | 9.90 | 328750 | 31824 | 4.44% |
| 2025-07-14 | 9.88 | 9.92 | 0.04 | 0.40% | 9.80 | 9.95 | 187701 | 18569 | 2.54% |
| 2025-07-11 | 9.85 | 9.88 | -0.01 | -0.10% | 9.80 | 9.93 | 266875 | 26360 | 3.60% |
| 2025-07-10 | 10.14 | 9.89 | -0.33 | -3.23% | 9.81 | 10.15 | 445951 | 44208 | 6.02% |
| 2025-07-09 | 10.47 | 10.22 | -0.23 | -2.20% | 10.16 | 10.53 | 361455 | 37436 | 4.88% |
| 2025-07-08 | 10.35 | 10.45 | 0.10 | 0.97% | 10.21 | 10.47 | 261808 | 27153 | 3.54% |
| 2025-07-07 | 10.28 | 10.35 | -0.06 | -0.58% | 10.13 | 10.66 | 303434 | 31617 | 4.10% |
| 2025-07-04 | 10.76 | 10.41 | -0.44 | -4.06% | 10.36 | 10.80 | 477789 | 50103 | 6.45% |
| 2025-07-03 | 10.62 | 10.85 | 0.09 | 0.84% | 10.59 | 11.09 | 418515 | 45479 | 5.65% |
| 2025-07-02 | 11.17 | 10.76 | -0.45 | -4.01% | 10.67 | 11.17 | 607089 | 65896 | 8.20% |
| 2025-07-01 | 10.94 | 11.21 | 0.27 | 2.47% | 10.82 | 11.33 | 912707 | 100630 | 12.33% |
| 2025-06-30 | 10.59 | 10.94 | 0.37 | 3.50% | 10.53 | 10.94 | 795408 | 86182 | 10.74% |
| 2025-06-27 | 10.83 | 10.57 | -0.24 | -2.22% | 10.55 | 10.97 | 1089900 | 117152 | 14.72% |
| 2025-06-26 | 10.21 | 10.81 | 0.50 | 4.85% | 10.16 | 11.34 | 1515874 | 167039 | 20.47% |
| 2025-06-25 | 10.17 | 10.31 | 0.08 | 0.78% | 10.13 | 10.64 | 714095 | 73986 | 9.65% |
| 2025-06-24 | 10.26 | 10.23 | -0.36 | -3.40% | 10.16 | 10.44 | 696630 | 71714 | 9.41% |
| 2025-06-23 | 10.28 | 10.59 | 0.22 | 2.12% | 10.13 | 10.83 | 749439 | 78680 | 10.12% |
| 2025-06-20 | 10.00 | 10.37 | 0.38 | 3.80% | 9.77 | 10.50 | 735686 | 75191 | 9.94% |
| 2025-06-19 | 10.26 | 9.99 | -0.39 | -3.76% | 9.92 | 10.42 | 617593 | 62441 | 8.34% |
| 2025-06-18 | 10.27 | 10.38 | -0.16 | -1.52% | 10.27 | 10.80 | 917040 | 96440 | 12.39% |
| 2025-06-17 | 9.92 | 10.54 | 0.51 | 5.08% | 9.77 | 10.82 | 1016016 | 103912 | 13.72% |
| 2025-06-16 | 10.10 | 10.03 | -0.05 | -0.50% | 9.75 | 10.20 | 911201 | 91092 | 12.31% |
| 2025-06-13 | 9.47 | 10.08 | 0.62 | 6.55% | 9.21 | 10.41 | 1152921 | 114326 | 15.57% |
| 2025-06-12 | 9.62 | 9.46 | -0.23 | -2.37% | 9.37 | 9.65 | 361879 | 34396 | 4.89% |
| 2025-06-11 | 9.71 | 9.69 | -0.11 | -1.12% | 9.47 | 9.77 | 353003 | 34084 | 4.77% |
| 2025-06-10 | 9.62 | 9.80 | 0.22 | 2.30% | 9.55 | 10.00 | 687301 | 66939 | 9.28% |
| 2025-06-09 | 9.52 | 9.58 | 0.06 | 0.63% | 9.48 | 9.63 | 310215 | 29628 | 4.19% |
| 2025-06-06 | 9.67 | 9.52 | -0.19 | -1.96% | 9.46 | 9.83 | 430474 | 41295 | 5.81% |
| 2025-06-05 | 9.71 | 9.71 | 0.00 | 0.00% | 9.54 | 9.90 | 562462 | 54543 | 7.60% |
| 2025-06-04 | 10.00 | 9.71 | -0.14 | -1.42% | 9.71 | 10.46 | 645340 | 63726 | 8.72% |
| 2025-06-03 | 9.82 | 9.85 | 0.05 | 0.51% | 9.68 | 9.98 | 688778 | 67729 | 9.30% |
| 2025-05-30 | 9.88 | 9.80 | -0.17 | -1.71% | 9.77 | 10.35 | 1378045 | 137355 | 18.61% |
| 2025-05-29 | 8.99 | 9.97 | 0.91 | 10.04% | 8.99 | 9.97 | 1019509 | 99529 | 13.77% |
| 2025-05-28 | 9.11 | 9.06 | -0.15 | -1.63% | 9.00 | 9.27 | 341403 | 31137 | 4.61% |
| 2025-05-27 | 8.85 | 9.21 | 0.29 | 3.25% | 8.79 | 9.33 | 510639 | 46415 | 6.90% |
| 2025-05-26 | 8.75 | 8.92 | 0.04 | 0.45% | 8.68 | 8.94 | 340370 | 30021 | 4.60% |
| 2025-05-23 | 8.58 | 8.88 | 0.27 | 3.14% | 8.58 | 9.38 | 650596 | 58774 | 8.79% |
| 2025-05-22 | 8.90 | 8.61 | -0.43 | -4.76% | 8.57 | 8.99 | 464458 | 40656 | 6.27% |
| 2025-05-21 | 9.12 | 9.04 | -0.03 | -0.33% | 8.98 | 9.33 | 428124 | 39038 | 5.78% |
| 2025-05-20 | 9.02 | 9.07 | -0.04 | -0.44% | 8.96 | 9.15 | 388147 | 35151 | 5.24% |
| 2025-05-19 | 9.14 | 9.11 | 0.01 | 0.11% | 8.89 | 9.23 | 489936 | 44465 | 6.62% |
| 2025-05-16 | 9.36 | 9.10 | -0.11 | -1.19% | 9.08 | 9.49 | 727599 | 67409 | 9.83% |
| 2025-05-15 | 10.02 | 9.21 | -0.42 | -4.36% | 9.21 | 10.18 | 1334114 | 129124 | 18.02% |
| 2025-05-14 | 8.78 | 9.63 | 0.88 | 10.06% | 8.78 | 9.63 | 699777 | 66833 | 9.45% |
| 2025-05-13 | 9.19 | 8.75 | -0.43 | -4.68% | 8.69 | 9.27 | 663990 | 59281 | 8.97% |
| 2025-05-12 | 8.96 | 9.18 | -0.07 | -0.76% | 8.96 | 9.48 | 749349 | 69427 | 10.12% |
| 2025-05-09 | 9.30 | 9.25 | -0.10 | -1.07% | 8.86 | 9.70 | 940835 | 87562 | 12.71% |
| 2025-05-08 | 9.09 | 9.35 | 0.10 | 1.08% | 8.93 | 9.99 | 880119 | 81814 | 11.89% |
| 2025-05-07 | 8.87 | 9.25 | 0.48 | 5.47% | 8.80 | 9.40 | 907446 | 82539 | 12.26% |
| 2025-05-06 | 8.57 | 8.77 | 0.22 | 2.57% | 8.57 | 8.80 | 423583 | 36966 | 5.72% |
| 2025-04-30 | 8.70 | 8.55 | -0.26 | -2.95% | 8.50 | 8.94 | 486508 | 42359 | 6.57% |
| 2025-04-29 | 8.64 | 8.81 | 0.12 | 1.38% | 8.40 | 9.08 | 473833 | 41382 | 6.40% |
| 2025-04-28 | 8.72 | 8.69 | -0.21 | -2.36% | 8.54 | 8.81 | 400519 | 34640 | 5.41% |
| 2025-04-25 | 8.43 | 8.90 | 0.30 | 3.49% | 8.37 | 8.90 | 723440 | 62839 | 9.77% |
| 2025-04-24 | 8.48 | 8.60 | -0.05 | -0.58% | 8.31 | 9.14 | 924036 | 80311 | 12.48% |