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 | 10.10 | 10.06 | -0.10 | -0.98% | 9.98 | 10.19 | 165352 | 16622 | 3.75% |
| 2025-07-31 | 10.10 | 10.16 | 0.12 | 1.20% | 9.94 | 10.18 | 276545 | 27848 | 6.27% |
| 2025-07-30 | 10.20 | 10.04 | -0.23 | -2.24% | 9.97 | 10.26 | 272064 | 27422 | 6.17% |
| 2025-07-29 | 10.31 | 10.27 | -0.02 | -0.19% | 10.10 | 10.32 | 322198 | 32834 | 7.30% |
| 2025-07-28 | 10.28 | 10.29 | -0.10 | -0.96% | 10.21 | 10.42 | 352998 | 36430 | 8.00% |
| 2025-07-25 | 10.66 | 10.39 | -0.56 | -5.11% | 10.17 | 10.70 | 760730 | 78720 | 17.24% |
| 2025-07-24 | 10.70 | 10.95 | -0.08 | -0.73% | 10.36 | 11.10 | 1094136 | 117575 | 24.80% |
| 2025-07-23 | 11.79 | 11.03 | 0.07 | 0.64% | 10.63 | 12.06 | 1833772 | 207135 | 41.57% |
| 2025-07-22 | 10.60 | 10.96 | 1.00 | 10.04% | 10.32 | 10.96 | 619919 | 66169 | 14.05% |
| 2025-07-21 | 9.48 | 9.96 | 0.91 | 10.06% | 9.30 | 9.96 | 665443 | 64538 | 15.08% |
| 2025-07-18 | 9.07 | 9.05 | -0.03 | -0.33% | 9.03 | 9.13 | 114694 | 10412 | 2.60% |
| 2025-07-17 | 9.05 | 9.08 | -0.03 | -0.33% | 9.03 | 9.13 | 126749 | 11510 | 2.87% |
| 2025-07-16 | 9.09 | 9.11 | 0.08 | 0.89% | 9.03 | 9.24 | 212141 | 19353 | 4.81% |
| 2025-07-15 | 9.03 | 9.03 | -0.02 | -0.22% | 8.99 | 9.16 | 170253 | 15453 | 3.86% |
| 2025-07-14 | 8.93 | 9.05 | 0.12 | 1.34% | 8.88 | 9.12 | 215416 | 19472 | 4.88% |
| 2025-07-11 | 9.00 | 8.93 | -0.04 | -0.45% | 8.90 | 9.05 | 135038 | 12081 | 3.06% |
| 2025-07-10 | 8.95 | 8.97 | 0.07 | 0.79% | 8.89 | 9.12 | 272263 | 24522 | 6.17% |
| 2025-07-09 | 9.19 | 8.90 | 0.08 | 0.91% | 8.88 | 9.20 | 388936 | 35036 | 8.82% |
| 2025-07-08 | 8.80 | 8.82 | 0.03 | 0.34% | 8.77 | 8.91 | 94226 | 8314 | 2.14% |
| 2025-07-07 | 8.73 | 8.79 | 0.07 | 0.80% | 8.72 | 8.79 | 68242 | 5977 | 1.55% |
| 2025-07-04 | 8.78 | 8.72 | -0.08 | -0.91% | 8.68 | 8.84 | 101423 | 8857 | 2.30% |
| 2025-07-03 | 8.79 | 8.80 | 0.01 | 0.11% | 8.74 | 8.84 | 93998 | 8260 | 2.13% |
| 2025-07-02 | 8.74 | 8.79 | 0.05 | 0.57% | 8.71 | 8.84 | 125656 | 11036 | 2.85% |
| 2025-07-01 | 8.65 | 8.74 | 0.11 | 1.27% | 8.60 | 8.77 | 146885 | 12763 | 3.33% |
| 2025-06-30 | 8.58 | 8.63 | 0.08 | 0.94% | 8.55 | 8.63 | 83317 | 7158 | 1.89% |
| 2025-06-27 | 8.50 | 8.55 | 0.05 | 0.59% | 8.48 | 8.60 | 79859 | 6817 | 1.81% |
| 2025-06-26 | 8.48 | 8.50 | 0.00 | 0.00% | 8.45 | 8.58 | 80385 | 6847 | 1.82% |
| 2025-06-25 | 8.45 | 8.50 | 0.04 | 0.47% | 8.41 | 8.51 | 96992 | 8218 | 2.20% |
| 2025-06-24 | 8.31 | 8.46 | 0.16 | 1.93% | 8.27 | 8.47 | 90296 | 7589 | 2.05% |
| 2025-06-23 | 8.19 | 8.30 | 0.09 | 1.10% | 8.17 | 8.33 | 85138 | 7048 | 1.93% |
| 2025-06-20 | 8.26 | 8.21 | -0.01 | -0.12% | 8.19 | 8.29 | 74754 | 6153 | 1.69% |
| 2025-06-19 | 8.37 | 8.22 | -0.15 | -1.79% | 8.19 | 8.41 | 97466 | 8061 | 2.21% |
| 2025-06-18 | 8.56 | 8.47 | -0.18 | -2.08% | 8.42 | 8.65 | 112971 | 9583 | 2.56% |
| 2025-06-17 | 8.62 | 8.65 | -0.02 | -0.23% | 8.55 | 8.77 | 141285 | 12226 | 3.20% |
| 2025-06-16 | 8.57 | 8.67 | 0.08 | 0.93% | 8.57 | 8.72 | 101075 | 8760 | 2.29% |
| 2025-06-13 | 8.59 | 8.59 | -0.03 | -0.35% | 8.56 | 8.70 | 144135 | 12420 | 3.27% |
| 2025-06-12 | 8.66 | 8.62 | -0.07 | -0.81% | 8.54 | 8.67 | 114900 | 9891 | 2.60% |
| 2025-06-11 | 8.66 | 8.69 | 0.03 | 0.35% | 8.63 | 8.75 | 96074 | 8342 | 2.18% |
| 2025-06-10 | 8.76 | 8.66 | -0.13 | -1.48% | 8.50 | 8.81 | 193925 | 16793 | 4.40% |
| 2025-06-09 | 8.76 | 8.79 | -0.01 | -0.11% | 8.72 | 8.89 | 178526 | 15703 | 4.05% |
| 2025-06-06 | 8.63 | 8.80 | 0.18 | 2.09% | 8.59 | 9.08 | 351114 | 31154 | 7.96% |
| 2025-06-05 | 8.73 | 8.62 | -0.10 | -1.15% | 8.62 | 8.80 | 151890 | 13148 | 3.44% |
| 2025-06-04 | 8.54 | 8.72 | 0.19 | 2.23% | 8.45 | 8.82 | 215785 | 18585 | 4.89% |
| 2025-06-03 | 8.48 | 8.53 | 0.01 | 0.12% | 8.46 | 8.57 | 96205 | 8207 | 2.18% |
| 2025-05-30 | 8.57 | 8.52 | -0.05 | -0.58% | 8.48 | 8.65 | 154294 | 13220 | 3.50% |
| 2025-05-29 | 8.37 | 8.57 | 0.18 | 2.15% | 8.36 | 8.59 | 191416 | 16282 | 4.34% |
| 2025-05-28 | 8.43 | 8.39 | -0.03 | -0.36% | 8.37 | 8.52 | 92754 | 7807 | 2.10% |
| 2025-05-27 | 8.28 | 8.42 | 0.14 | 1.69% | 8.24 | 8.42 | 126468 | 10537 | 2.87% |
| 2025-05-26 | 8.28 | 8.28 | 0.04 | 0.49% | 8.20 | 8.34 | 126029 | 10434 | 2.86% |
| 2025-05-23 | 8.44 | 8.24 | -0.17 | -2.02% | 8.24 | 8.57 | 170350 | 14320 | 3.86% |
| 2025-05-22 | 8.35 | 8.41 | 0.02 | 0.24% | 8.32 | 8.62 | 218199 | 18481 | 4.95% |
| 2025-05-21 | 8.40 | 8.39 | 0.00 | 0.00% | 8.32 | 8.46 | 117218 | 9833 | 2.66% |
| 2025-05-20 | 8.33 | 8.39 | 0.02 | 0.24% | 8.32 | 8.41 | 110777 | 9277 | 2.51% |
| 2025-05-19 | 8.37 | 8.37 | 0.00 | 0.00% | 8.27 | 8.41 | 109012 | 9092 | 2.47% |
| 2025-05-16 | 8.22 | 8.37 | 0.09 | 1.09% | 8.21 | 8.43 | 185458 | 15429 | 4.20% |
| 2025-05-15 | 8.25 | 8.28 | 0.03 | 0.36% | 8.20 | 8.31 | 128664 | 10635 | 2.92% |
| 2025-05-14 | 8.27 | 8.25 | -0.01 | -0.12% | 8.19 | 8.33 | 138412 | 11419 | 3.14% |
| 2025-05-13 | 8.42 | 8.26 | -0.14 | -1.67% | 8.25 | 8.45 | 181243 | 15049 | 4.11% |
| 2025-05-12 | 8.39 | 8.40 | 0.01 | 0.12% | 8.31 | 8.43 | 177608 | 14884 | 4.03% |
| 2025-05-09 | 8.50 | 8.39 | -0.15 | -1.76% | 8.34 | 8.55 | 218888 | 18394 | 4.96% |
| 2025-05-08 | 8.26 | 8.54 | 0.13 | 1.55% | 8.16 | 8.55 | 430505 | 36137 | 9.76% |
| 2025-05-07 | 8.10 | 8.41 | 0.33 | 4.08% | 8.09 | 8.89 | 571675 | 48869 | 12.96% |
| 2025-05-06 | 8.05 | 8.08 | 0.08 | 1.00% | 8.01 | 8.09 | 95429 | 7690 | 2.16% |
| 2025-04-30 | 8.10 | 8.00 | -0.11 | -1.36% | 7.97 | 8.15 | 88741 | 7129 | 2.01% |
| 2025-04-29 | 7.83 | 8.11 | 0.28 | 3.58% | 7.81 | 8.20 | 145841 | 11779 | 3.31% |
| 2025-04-28 | 7.87 | 7.83 | -0.06 | -0.76% | 7.81 | 7.97 | 64838 | 5094 | 1.47% |
| 2025-04-25 | 7.86 | 7.89 | 0.03 | 0.38% | 7.85 | 7.93 | 66804 | 5276 | 1.51% |
| 2025-04-24 | 7.86 | 7.86 | -0.06 | -0.76% | 7.81 | 7.94 | 77129 | 6067 | 1.75% |