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 | 10.00 | 10.00 | -0.02 | -0.20% | 9.87 | 10.14 | 100166 | 10041 | 5.86% |
| 2025-07-31 | 10.38 | 10.02 | -0.50 | -4.75% | 9.97 | 10.42 | 184002 | 18656 | 10.76% |
| 2025-07-30 | 10.10 | 10.52 | 0.32 | 3.14% | 9.91 | 10.68 | 249830 | 25706 | 14.60% |
| 2025-07-29 | 10.71 | 10.20 | -0.13 | -1.26% | 10.08 | 11.00 | 268348 | 27973 | 15.69% |
| 2025-07-28 | 9.96 | 10.33 | 0.37 | 3.71% | 9.94 | 10.43 | 172150 | 17696 | 10.06% |
| 2025-07-25 | 10.15 | 9.96 | -0.11 | -1.09% | 9.92 | 10.19 | 105854 | 10588 | 6.19% |
| 2025-07-24 | 9.95 | 10.07 | 0.15 | 1.51% | 9.87 | 10.18 | 153403 | 15389 | 8.97% |
| 2025-07-23 | 10.16 | 9.92 | -0.24 | -2.36% | 9.91 | 10.21 | 181081 | 18134 | 10.59% |
| 2025-07-22 | 9.83 | 10.16 | 0.29 | 2.94% | 9.75 | 10.70 | 337821 | 34503 | 19.75% |
| 2025-07-21 | 9.95 | 9.87 | -0.07 | -0.70% | 9.82 | 10.13 | 207762 | 20558 | 12.15% |
| 2025-07-18 | 10.27 | 9.94 | -0.63 | -5.96% | 9.68 | 10.43 | 371288 | 36997 | 21.70% |
| 2025-07-17 | 9.67 | 10.57 | 0.96 | 9.99% | 9.67 | 10.57 | 96711 | 10068 | 5.65% |
| 2025-07-16 | 9.45 | 9.61 | 0.18 | 1.91% | 9.37 | 9.63 | 48300 | 4604 | 2.82% |
| 2025-07-15 | 9.58 | 9.43 | -0.16 | -1.67% | 9.20 | 9.59 | 46550 | 4378 | 2.72% |
| 2025-07-14 | 9.49 | 9.59 | 0.10 | 1.05% | 9.40 | 9.61 | 38362 | 3663 | 2.24% |
| 2025-07-11 | 9.50 | 9.49 | 0.01 | 0.11% | 9.34 | 9.58 | 35615 | 3369 | 2.08% |
| 2025-07-10 | 9.50 | 9.48 | -0.06 | -0.63% | 9.39 | 9.58 | 38796 | 3674 | 2.27% |
| 2025-07-09 | 9.61 | 9.54 | -0.04 | -0.42% | 9.49 | 9.66 | 35347 | 3377 | 2.07% |
| 2025-07-08 | 9.53 | 9.58 | 0.05 | 0.52% | 9.43 | 9.63 | 47469 | 4532 | 2.77% |
| 2025-07-07 | 9.45 | 9.53 | 0.02 | 0.21% | 9.38 | 9.59 | 51102 | 4867 | 2.99% |
| 2025-07-04 | 9.59 | 9.51 | -0.09 | -0.94% | 9.45 | 9.66 | 40531 | 3858 | 2.37% |
| 2025-07-03 | 9.62 | 9.60 | 0.00 | 0.00% | 9.49 | 9.63 | 40688 | 3890 | 2.38% |
| 2025-07-02 | 9.57 | 9.60 | 0.03 | 0.31% | 9.46 | 9.63 | 48080 | 4595 | 2.81% |
| 2025-07-01 | 9.47 | 9.57 | 0.15 | 1.59% | 9.40 | 9.65 | 60715 | 5790 | 3.55% |
| 2025-06-30 | 9.36 | 9.42 | 0.10 | 1.07% | 9.28 | 9.44 | 46384 | 4347 | 2.71% |
| 2025-06-27 | 9.25 | 9.32 | 0.11 | 1.19% | 9.19 | 9.55 | 59313 | 5525 | 3.47% |
| 2025-06-26 | 9.17 | 9.21 | 0.04 | 0.44% | 9.11 | 9.26 | 40598 | 3730 | 2.37% |
| 2025-06-25 | 9.26 | 9.17 | 0.02 | 0.22% | 9.03 | 9.30 | 52415 | 4799 | 3.06% |
| 2025-06-24 | 8.94 | 9.15 | 0.21 | 2.35% | 8.94 | 9.18 | 56296 | 5127 | 3.29% |
| 2025-06-23 | 8.72 | 8.94 | 0.19 | 2.17% | 8.60 | 8.97 | 45781 | 4061 | 2.68% |
| 2025-06-20 | 8.80 | 8.75 | -0.07 | -0.79% | 8.71 | 8.94 | 36630 | 3224 | 2.14% |
| 2025-06-19 | 9.02 | 8.82 | -0.17 | -1.89% | 8.76 | 9.03 | 43644 | 3872 | 2.55% |
| 2025-06-18 | 9.09 | 8.99 | -0.17 | -1.86% | 8.98 | 9.20 | 45071 | 4073 | 2.63% |
| 2025-06-17 | 9.19 | 9.16 | -0.01 | -0.11% | 9.10 | 9.43 | 64100 | 5899 | 3.75% |
| 2025-06-16 | 9.08 | 9.17 | 0.07 | 0.77% | 9.00 | 9.27 | 54148 | 4981 | 3.17% |
| 2025-06-13 | 9.30 | 9.10 | -0.25 | -2.67% | 9.05 | 9.33 | 64981 | 5944 | 3.80% |
| 2025-06-12 | 9.31 | 9.35 | 0.00 | 0.00% | 9.25 | 9.40 | 64709 | 6034 | 3.78% |
| 2025-06-11 | 9.40 | 9.35 | -0.08 | -0.85% | 9.31 | 9.49 | 50528 | 4747 | 2.95% |
| 2025-06-10 | 9.50 | 9.43 | -0.07 | -0.74% | 9.23 | 9.55 | 71117 | 6691 | 4.16% |
| 2025-06-09 | 9.37 | 9.50 | 0.13 | 1.39% | 9.31 | 9.50 | 71797 | 6773 | 4.20% |
| 2025-06-06 | 9.39 | 9.37 | 0.00 | 0.00% | 9.27 | 9.51 | 63653 | 5962 | 3.72% |
| 2025-06-05 | 9.56 | 9.37 | -0.18 | -1.88% | 9.36 | 9.64 | 79162 | 7498 | 4.63% |
| 2025-06-04 | 9.30 | 9.55 | 0.29 | 3.13% | 9.27 | 9.56 | 83664 | 7909 | 4.89% |
| 2025-06-03 | 9.10 | 9.26 | 0.09 | 0.98% | 9.02 | 9.35 | 59942 | 5528 | 3.50% |
| 2025-05-30 | 9.46 | 9.17 | -0.29 | -3.07% | 9.09 | 9.54 | 95480 | 8782 | 5.58% |
| 2025-05-29 | 9.32 | 9.46 | 0.06 | 0.64% | 9.25 | 9.55 | 107207 | 10112 | 6.27% |
| 2025-05-28 | 9.27 | 9.40 | 0.06 | 0.64% | 9.21 | 9.56 | 110917 | 10460 | 6.48% |
| 2025-05-27 | 9.12 | 9.34 | 0.23 | 2.52% | 9.12 | 9.50 | 104647 | 9766 | 6.12% |
| 2025-05-26 | 8.98 | 9.11 | 0.14 | 1.56% | 8.92 | 9.24 | 43858 | 3995 | 2.56% |
| 2025-05-23 | 9.22 | 8.97 | -0.24 | -2.61% | 8.94 | 9.26 | 76939 | 6991 | 4.50% |
| 2025-05-22 | 9.34 | 9.21 | -0.22 | -2.33% | 9.17 | 9.47 | 63188 | 5868 | 3.69% |
| 2025-05-21 | 9.52 | 9.43 | -0.09 | -0.95% | 9.40 | 9.60 | 76660 | 7254 | 4.48% |
| 2025-05-20 | 9.34 | 9.52 | 0.23 | 2.48% | 9.34 | 9.54 | 94607 | 8950 | 5.53% |
| 2025-05-19 | 9.05 | 9.29 | 0.22 | 2.43% | 9.01 | 9.31 | 72413 | 6664 | 4.23% |
| 2025-05-16 | 9.08 | 9.07 | 0.02 | 0.22% | 8.93 | 9.13 | 65828 | 5942 | 3.85% |
| 2025-05-15 | 8.90 | 9.05 | 0.15 | 1.69% | 8.83 | 9.10 | 83288 | 7509 | 4.87% |
| 2025-05-14 | 8.94 | 8.90 | -0.04 | -0.45% | 8.83 | 9.01 | 60575 | 5382 | 3.54% |
| 2025-05-13 | 9.07 | 8.94 | -0.05 | -0.56% | 8.93 | 9.14 | 53725 | 4836 | 3.14% |
| 2025-05-12 | 9.07 | 8.99 | -0.02 | -0.22% | 8.92 | 9.08 | 58765 | 5273 | 3.44% |
| 2025-05-09 | 9.20 | 9.01 | -0.13 | -1.42% | 8.95 | 9.20 | 73671 | 6661 | 4.31% |
| 2025-05-08 | 8.95 | 9.14 | 0.18 | 2.01% | 8.86 | 9.20 | 92588 | 8419 | 5.41% |
| 2025-05-07 | 8.96 | 8.96 | 0.15 | 1.70% | 8.84 | 9.05 | 123477 | 11078 | 7.22% |
| 2025-05-06 | 8.69 | 8.81 | 0.27 | 3.16% | 8.60 | 8.83 | 102612 | 8978 | 6.00% |
| 2025-04-30 | 8.52 | 8.54 | 0.08 | 0.95% | 8.47 | 8.67 | 93235 | 7993 | 5.45% |
| 2025-04-29 | 8.22 | 8.46 | 0.19 | 2.30% | 8.20 | 8.63 | 122226 | 10330 | 7.15% |
| 2025-04-28 | 8.32 | 8.27 | -0.22 | -2.59% | 8.12 | 8.46 | 120885 | 9999 | 7.07% |
| 2025-04-25 | 8.85 | 8.49 | -0.63 | -6.91% | 8.49 | 8.85 | 192982 | 16770 | 11.28% |
| 2025-04-24 | 9.13 | 9.12 | -0.54 | -5.59% | 8.69 | 9.60 | 325505 | 28940 | 19.03% |