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 | 9.17 | 9.20 | 0.02 | 0.22% | 9.11 | 9.24 | 86984 | 7983 | 1.74% |
| 2025-07-31 | 9.29 | 9.18 | -0.13 | -1.40% | 9.12 | 9.38 | 128340 | 11855 | 2.56% |
| 2025-07-30 | 9.56 | 9.31 | -0.26 | -2.72% | 9.21 | 9.57 | 171047 | 16006 | 3.41% |
| 2025-07-29 | 9.59 | 9.57 | -0.05 | -0.52% | 9.45 | 9.73 | 203652 | 19462 | 4.06% |
| 2025-07-28 | 9.45 | 9.62 | 0.17 | 1.80% | 9.39 | 9.64 | 236306 | 22609 | 4.72% |
| 2025-07-25 | 9.33 | 9.45 | 0.13 | 1.39% | 9.29 | 9.58 | 303368 | 28683 | 6.05% |
| 2025-07-24 | 9.05 | 9.32 | 0.27 | 2.98% | 9.05 | 9.32 | 263205 | 24324 | 5.25% |
| 2025-07-23 | 9.26 | 9.05 | -0.21 | -2.27% | 9.05 | 9.26 | 193314 | 17673 | 3.86% |
| 2025-07-22 | 9.16 | 9.26 | 0.06 | 0.65% | 9.11 | 9.33 | 284441 | 26236 | 5.68% |
| 2025-07-21 | 9.13 | 9.20 | 0.05 | 0.55% | 9.13 | 9.35 | 207586 | 19162 | 4.14% |
| 2025-07-18 | 9.09 | 9.15 | 0.09 | 0.99% | 9.08 | 9.28 | 242144 | 22199 | 4.83% |
| 2025-07-17 | 9.04 | 9.06 | 0.02 | 0.22% | 8.98 | 9.11 | 110207 | 9977 | 2.20% |
| 2025-07-16 | 9.04 | 9.04 | 0.06 | 0.67% | 8.97 | 9.07 | 102164 | 9214 | 2.04% |
| 2025-07-15 | 9.09 | 8.98 | -0.17 | -1.86% | 8.90 | 9.12 | 180366 | 16211 | 3.60% |
| 2025-07-14 | 9.15 | 9.15 | -0.02 | -0.22% | 9.10 | 9.33 | 140279 | 12873 | 2.80% |
| 2025-07-11 | 9.22 | 9.17 | -0.10 | -1.08% | 9.15 | 9.27 | 200955 | 18478 | 4.01% |
| 2025-07-10 | 9.32 | 9.27 | -0.02 | -0.22% | 9.20 | 9.34 | 165785 | 15336 | 3.31% |
| 2025-07-09 | 9.38 | 9.29 | -0.09 | -0.96% | 9.24 | 9.47 | 236953 | 22158 | 4.73% |
| 2025-07-08 | 9.28 | 9.38 | 0.05 | 0.54% | 9.25 | 9.39 | 229839 | 21481 | 4.59% |
| 2025-07-07 | 9.28 | 9.33 | 0.10 | 1.08% | 9.22 | 9.43 | 237003 | 22079 | 4.73% |
| 2025-07-04 | 9.39 | 9.23 | -0.23 | -2.43% | 9.17 | 9.43 | 303457 | 28112 | 6.06% |
| 2025-07-03 | 9.28 | 9.46 | -0.09 | -0.94% | 9.14 | 9.51 | 477989 | 44529 | 9.54% |
| 2025-07-02 | 9.67 | 9.55 | -0.25 | -2.55% | 9.48 | 9.72 | 368813 | 35266 | 7.36% |
| 2025-07-01 | 9.85 | 9.80 | -0.25 | -2.49% | 9.51 | 10.05 | 677981 | 66133 | 13.53% |
| 2025-06-30 | 10.06 | 10.05 | -0.36 | -3.46% | 9.91 | 10.58 | 1040798 | 105056 | 20.77% |
| 2025-06-27 | 11.23 | 10.41 | -1.03 | -9.00% | 10.39 | 11.99 | 1444341 | 159281 | 28.83% |
| 2025-06-26 | 11.44 | 11.44 | 1.04 | 10.00% | 11.25 | 11.44 | 392622 | 44911 | 7.84% |
| 2025-06-25 | 10.40 | 10.40 | 0.95 | 10.05% | 10.21 | 10.40 | 303171 | 31516 | 6.05% |
| 2025-06-24 | 8.76 | 9.45 | 0.86 | 10.01% | 8.76 | 9.45 | 482444 | 44557 | 9.63% |
| 2025-06-23 | 8.38 | 8.59 | 0.23 | 2.75% | 8.23 | 8.61 | 358976 | 30491 | 7.16% |
| 2025-06-20 | 8.40 | 8.36 | -0.13 | -1.53% | 8.32 | 8.88 | 475720 | 40742 | 9.49% |
| 2025-06-19 | 8.10 | 8.49 | 0.30 | 3.66% | 8.10 | 8.65 | 599878 | 50850 | 11.97% |
| 2025-06-18 | 8.12 | 8.19 | 0.03 | 0.37% | 7.92 | 8.19 | 187954 | 15165 | 3.75% |
| 2025-06-17 | 8.11 | 8.16 | 0.01 | 0.12% | 8.08 | 8.23 | 193962 | 15791 | 3.87% |
| 2025-06-16 | 8.02 | 8.15 | 0.13 | 1.62% | 7.86 | 8.17 | 235360 | 18964 | 4.70% |
| 2025-06-13 | 8.17 | 8.02 | -0.20 | -2.43% | 8.00 | 8.33 | 354280 | 28883 | 7.07% |
| 2025-06-12 | 8.50 | 8.22 | -0.27 | -3.18% | 8.12 | 8.56 | 526739 | 43257 | 10.51% |
| 2025-06-11 | 7.71 | 8.49 | 0.77 | 9.97% | 7.71 | 8.49 | 158690 | 13255 | 3.17% |
| 2025-06-10 | 7.68 | 7.72 | 0.04 | 0.52% | 7.56 | 7.85 | 133042 | 10263 | 2.66% |
| 2025-06-09 | 7.64 | 7.68 | 0.10 | 1.32% | 7.61 | 7.86 | 141505 | 10950 | 2.82% |
| 2025-06-06 | 7.50 | 7.58 | 0.09 | 1.20% | 7.47 | 7.65 | 82385 | 6242 | 1.64% |
| 2025-06-05 | 7.63 | 7.49 | -0.14 | -1.83% | 7.48 | 7.64 | 87892 | 6623 | 1.75% |
| 2025-06-04 | 7.54 | 7.63 | 0.07 | 0.93% | 7.54 | 7.77 | 86143 | 6607 | 1.72% |
| 2025-06-03 | 7.51 | 7.56 | 0.00 | 0.00% | 7.51 | 7.67 | 56710 | 4296 | 1.13% |
| 2025-05-30 | 7.72 | 7.56 | -0.19 | -2.45% | 7.54 | 7.75 | 68835 | 5235 | 1.37% |
| 2025-05-29 | 7.74 | 7.75 | 0.01 | 0.13% | 7.71 | 7.82 | 66918 | 5200 | 1.34% |
| 2025-05-28 | 7.90 | 7.74 | -0.14 | -1.78% | 7.71 | 7.97 | 60886 | 4752 | 1.22% |
| 2025-05-27 | 7.76 | 7.88 | 0.07 | 0.90% | 7.72 | 7.91 | 49701 | 3888 | 0.99% |
| 2025-05-26 | 7.76 | 7.81 | 0.03 | 0.39% | 7.73 | 7.88 | 43298 | 3378 | 0.86% |
| 2025-05-23 | 7.80 | 7.78 | -0.06 | -0.77% | 7.76 | 7.92 | 58465 | 4587 | 1.17% |
| 2025-05-22 | 8.01 | 7.84 | -0.16 | -2.00% | 7.81 | 8.06 | 56379 | 4457 | 1.13% |
| 2025-05-21 | 7.98 | 8.00 | 0.02 | 0.25% | 7.94 | 8.07 | 55719 | 4462 | 1.11% |
| 2025-05-20 | 7.90 | 7.98 | 0.07 | 0.88% | 7.85 | 8.00 | 43692 | 3473 | 0.87% |
| 2025-05-19 | 7.83 | 7.91 | 0.06 | 0.76% | 7.80 | 7.92 | 41389 | 3255 | 0.83% |
| 2025-05-16 | 7.79 | 7.85 | 0.06 | 0.77% | 7.76 | 7.90 | 41589 | 3269 | 0.83% |
| 2025-05-15 | 7.89 | 7.79 | -0.12 | -1.52% | 7.78 | 7.89 | 47158 | 3690 | 0.94% |
| 2025-05-14 | 7.84 | 7.91 | 0.04 | 0.51% | 7.78 | 7.95 | 63498 | 5005 | 1.27% |
| 2025-05-13 | 7.94 | 7.87 | 0.01 | 0.13% | 7.85 | 7.98 | 55166 | 4358 | 1.10% |
| 2025-05-12 | 7.85 | 7.86 | 0.13 | 1.68% | 7.78 | 7.89 | 57106 | 4483 | 1.14% |
| 2025-05-09 | 7.81 | 7.73 | -0.10 | -1.28% | 7.67 | 7.82 | 46921 | 3625 | 0.94% |
| 2025-05-08 | 7.71 | 7.83 | 0.12 | 1.56% | 7.67 | 7.88 | 82708 | 6453 | 1.65% |
| 2025-05-07 | 7.66 | 7.71 | 0.08 | 1.05% | 7.62 | 7.95 | 108069 | 8355 | 2.16% |
| 2025-05-06 | 7.43 | 7.63 | 0.19 | 2.55% | 7.43 | 7.64 | 62212 | 4705 | 1.24% |
| 2025-04-30 | 7.36 | 7.44 | 0.11 | 1.50% | 7.30 | 7.55 | 85889 | 6414 | 1.71% |
| 2025-04-29 | 7.20 | 7.33 | 0.12 | 1.66% | 7.20 | 7.42 | 73836 | 5413 | 1.47% |
| 2025-04-28 | 7.34 | 7.21 | 0.10 | 1.41% | 7.12 | 7.47 | 102984 | 7470 | 2.06% |
| 2025-04-25 | 7.15 | 7.11 | -0.03 | -0.42% | 7.10 | 7.19 | 35605 | 2544 | 0.71% |
| 2025-04-24 | 7.19 | 7.14 | -0.05 | -0.70% | 7.13 | 7.28 | 50274 | 3618 | 1.00% |