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 | 9.20 | 9.29 | 0.07 | 0.76% | 9.18 | 9.32 | 49950 | 4626 | 1.46% |
| 2025-07-31 | 9.29 | 9.22 | -0.08 | -0.86% | 9.16 | 9.40 | 73129 | 6791 | 2.13% |
| 2025-07-30 | 9.49 | 9.30 | -0.18 | -1.90% | 9.22 | 9.49 | 68372 | 6373 | 1.99% |
| 2025-07-29 | 9.48 | 9.48 | 0.00 | 0.00% | 9.34 | 9.53 | 62021 | 5843 | 1.81% |
| 2025-07-28 | 9.56 | 9.48 | 0.03 | 0.32% | 9.42 | 9.56 | 83347 | 7904 | 2.43% |
| 2025-07-25 | 9.39 | 9.45 | 0.08 | 0.85% | 9.38 | 9.85 | 158079 | 15047 | 4.61% |
| 2025-07-24 | 9.20 | 9.37 | 0.17 | 1.85% | 9.20 | 9.38 | 57195 | 5334 | 1.67% |
| 2025-07-23 | 9.27 | 9.20 | -0.10 | -1.08% | 9.16 | 9.34 | 66404 | 6143 | 1.94% |
| 2025-07-22 | 9.45 | 9.30 | -0.14 | -1.48% | 9.26 | 9.47 | 68621 | 6391 | 2.00% |
| 2025-07-21 | 9.26 | 9.44 | 0.18 | 1.94% | 9.22 | 9.44 | 68888 | 6449 | 2.01% |
| 2025-07-18 | 9.35 | 9.26 | -0.09 | -0.96% | 9.20 | 9.39 | 64228 | 5950 | 2.50% |
| 2025-07-17 | 9.30 | 9.35 | 0.04 | 0.43% | 9.23 | 9.40 | 52367 | 4885 | 2.04% |
| 2025-07-16 | 9.30 | 9.31 | 0.04 | 0.43% | 9.21 | 9.42 | 51599 | 4828 | 2.01% |
| 2025-07-15 | 9.39 | 9.27 | -0.16 | -1.70% | 9.18 | 9.43 | 58941 | 5473 | 2.29% |
| 2025-07-14 | 9.36 | 9.43 | 0.01 | 0.11% | 9.25 | 9.45 | 65923 | 6181 | 2.56% |
| 2025-07-11 | 9.52 | 9.42 | -0.07 | -0.74% | 9.30 | 9.56 | 58788 | 5529 | 2.29% |
| 2025-07-10 | 9.53 | 9.49 | -0.06 | -0.63% | 9.42 | 9.58 | 45782 | 4344 | 1.78% |
| 2025-07-09 | 9.53 | 9.55 | 0.00 | 0.00% | 9.46 | 9.63 | 60846 | 5818 | 2.37% |
| 2025-07-08 | 9.43 | 9.55 | 0.16 | 1.70% | 9.36 | 9.56 | 76016 | 7232 | 2.96% |
| 2025-07-07 | 9.25 | 9.39 | 0.09 | 0.97% | 9.24 | 9.42 | 48462 | 4535 | 1.89% |
| 2025-07-04 | 9.42 | 9.30 | -0.12 | -1.27% | 9.26 | 9.42 | 69391 | 6456 | 2.70% |
| 2025-07-03 | 9.31 | 9.42 | 0.10 | 1.07% | 9.26 | 9.47 | 65913 | 6182 | 2.56% |
| 2025-07-02 | 9.41 | 9.32 | -0.08 | -0.85% | 9.24 | 9.41 | 62375 | 5804 | 2.43% |
| 2025-07-01 | 9.42 | 9.40 | 0.00 | 0.00% | 9.32 | 9.50 | 60165 | 5662 | 2.34% |
| 2025-06-30 | 9.40 | 9.40 | 0.06 | 0.64% | 9.33 | 9.43 | 58158 | 5456 | 2.26% |
| 2025-06-27 | 9.32 | 9.34 | 0.07 | 0.76% | 9.26 | 9.37 | 62000 | 5781 | 2.41% |
| 2025-06-26 | 9.37 | 9.27 | -0.06 | -0.64% | 9.23 | 9.39 | 62170 | 5794 | 2.42% |
| 2025-06-25 | 9.28 | 9.33 | 0.04 | 0.43% | 9.22 | 9.38 | 68479 | 6367 | 2.66% |
| 2025-06-24 | 9.08 | 9.29 | 0.16 | 1.75% | 9.08 | 9.29 | 91455 | 8437 | 3.56% |
| 2025-06-23 | 8.85 | 9.13 | 0.17 | 1.90% | 8.82 | 9.13 | 63709 | 5755 | 2.48% |
| 2025-06-20 | 8.98 | 8.96 | -0.04 | -0.44% | 8.92 | 9.24 | 91646 | 8305 | 3.56% |
| 2025-06-19 | 9.17 | 9.00 | -0.21 | -2.28% | 8.97 | 9.25 | 61473 | 5595 | 2.39% |
| 2025-06-18 | 9.11 | 9.21 | 0.09 | 0.99% | 9.02 | 9.21 | 58141 | 5306 | 2.26% |
| 2025-06-17 | 9.06 | 9.12 | 0.05 | 0.55% | 9.05 | 9.19 | 39173 | 3563 | 1.52% |
| 2025-06-16 | 8.90 | 9.07 | 0.15 | 1.68% | 8.87 | 9.12 | 42401 | 3841 | 1.65% |
| 2025-06-13 | 9.16 | 8.92 | -0.26 | -2.83% | 8.91 | 9.22 | 69695 | 6280 | 2.71% |
| 2025-06-12 | 9.24 | 9.28 | 0.04 | 0.43% | 9.19 | 9.33 | 55519 | 5147 | 2.16% |
| 2025-06-11 | 9.28 | 9.24 | 0.00 | 0.00% | 9.22 | 9.34 | 48748 | 4522 | 1.90% |
| 2025-06-10 | 9.38 | 9.24 | -0.15 | -1.60% | 9.10 | 9.39 | 66638 | 6159 | 2.59% |
| 2025-06-09 | 9.39 | 9.39 | -0.02 | -0.21% | 9.30 | 9.47 | 83538 | 7813 | 3.25% |
| 2025-06-06 | 9.27 | 9.41 | 0.16 | 1.73% | 9.21 | 9.53 | 148546 | 13927 | 5.78% |
| 2025-06-05 | 8.92 | 9.25 | 0.32 | 3.58% | 8.90 | 9.27 | 109269 | 9973 | 4.25% |
| 2025-06-04 | 8.87 | 8.93 | 0.04 | 0.45% | 8.87 | 9.01 | 55311 | 4952 | 2.15% |
| 2025-06-03 | 8.89 | 8.89 | -0.03 | -0.34% | 8.85 | 8.95 | 53318 | 4742 | 2.07% |
| 2025-05-30 | 9.15 | 8.92 | -0.28 | -3.04% | 8.91 | 9.20 | 82360 | 7399 | 3.20% |
| 2025-05-29 | 8.97 | 9.20 | 0.24 | 2.68% | 8.91 | 9.20 | 90177 | 8242 | 3.51% |
| 2025-05-28 | 9.01 | 8.96 | -0.10 | -1.10% | 8.92 | 9.09 | 57476 | 5169 | 2.24% |
| 2025-05-27 | 9.07 | 9.06 | -0.01 | -0.11% | 8.98 | 9.16 | 83299 | 7530 | 3.24% |
| 2025-05-26 | 8.87 | 9.07 | 0.25 | 2.83% | 8.84 | 9.56 | 126166 | 11467 | 4.91% |
| 2025-05-23 | 9.27 | 8.82 | -0.51 | -5.47% | 8.78 | 9.29 | 222000 | 19939 | 8.64% |
| 2025-05-22 | 9.10 | 9.33 | 0.21 | 2.30% | 9.08 | 9.89 | 273950 | 25975 | 10.66% |
| 2025-05-21 | 9.29 | 9.12 | -0.17 | -1.83% | 9.09 | 9.29 | 49517 | 4525 | 1.93% |
| 2025-05-20 | 9.18 | 9.29 | 0.13 | 1.42% | 9.07 | 9.31 | 54679 | 5031 | 2.13% |
| 2025-05-19 | 9.10 | 9.16 | 0.07 | 0.77% | 8.96 | 9.18 | 50231 | 4564 | 1.95% |
| 2025-05-16 | 9.05 | 9.09 | 0.04 | 0.44% | 9.02 | 9.20 | 45787 | 4185 | 1.78% |
| 2025-05-15 | 9.19 | 9.05 | -0.11 | -1.20% | 8.99 | 9.20 | 50699 | 4594 | 1.97% |
| 2025-05-14 | 9.23 | 9.16 | -0.06 | -0.65% | 9.10 | 9.28 | 57528 | 5272 | 2.24% |
| 2025-05-13 | 9.38 | 9.22 | -0.07 | -0.75% | 9.20 | 9.43 | 63508 | 5909 | 2.47% |
| 2025-05-12 | 9.28 | 9.29 | 0.09 | 0.98% | 9.19 | 9.34 | 59484 | 5510 | 2.31% |
| 2025-05-09 | 9.33 | 9.20 | -0.17 | -1.81% | 9.12 | 9.34 | 48757 | 4489 | 1.90% |
| 2025-05-08 | 9.20 | 9.37 | 0.17 | 1.85% | 9.12 | 9.37 | 63525 | 5909 | 2.47% |
| 2025-05-07 | 9.27 | 9.20 | 0.00 | 0.00% | 9.11 | 9.33 | 70572 | 6498 | 2.75% |
| 2025-05-06 | 8.94 | 9.20 | 0.32 | 3.60% | 8.94 | 9.23 | 94290 | 8578 | 3.67% |
| 2025-04-30 | 8.74 | 8.88 | 0.21 | 2.42% | 8.72 | 8.95 | 48885 | 4337 | 1.90% |
| 2025-04-29 | 8.57 | 8.67 | 0.08 | 0.93% | 8.52 | 8.81 | 43023 | 3748 | 1.67% |
| 2025-04-28 | 8.75 | 8.59 | -0.16 | -1.83% | 8.58 | 8.81 | 48152 | 4159 | 1.87% |
| 2025-04-25 | 8.72 | 8.75 | 0.03 | 0.34% | 8.66 | 8.88 | 46981 | 4122 | 1.83% |
| 2025-04-24 | 8.93 | 8.72 | -0.20 | -2.24% | 8.66 | 8.96 | 48362 | 4240 | 1.88% |