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 | 9.22 | 9.36 | 0.10 | 1.08% | 9.22 | 9.43 | 56454 | 5282 | 1.25% |
| 2025-07-31 | 9.30 | 9.26 | -0.05 | -0.54% | 9.22 | 9.39 | 54716 | 5090 | 1.21% |
| 2025-07-30 | 9.25 | 9.31 | 0.01 | 0.11% | 9.22 | 9.40 | 59699 | 5566 | 1.32% |
| 2025-07-29 | 9.30 | 9.30 | 0.04 | 0.43% | 9.17 | 9.32 | 46085 | 4262 | 1.02% |
| 2025-07-28 | 9.29 | 9.26 | -0.02 | -0.22% | 9.20 | 9.37 | 53231 | 4943 | 1.18% |
| 2025-07-25 | 9.18 | 9.28 | 0.08 | 0.87% | 9.12 | 9.36 | 63182 | 5861 | 1.40% |
| 2025-07-24 | 9.13 | 9.20 | 0.10 | 1.10% | 9.05 | 9.25 | 54449 | 4989 | 1.20% |
| 2025-07-23 | 9.15 | 9.10 | -0.05 | -0.55% | 9.08 | 9.22 | 56154 | 5133 | 1.24% |
| 2025-07-22 | 9.19 | 9.15 | -0.01 | -0.11% | 9.08 | 9.20 | 37173 | 3399 | 0.82% |
| 2025-07-21 | 9.05 | 9.16 | 0.12 | 1.33% | 8.96 | 9.18 | 47272 | 4310 | 1.05% |
| 2025-07-18 | 9.05 | 9.04 | 0.00 | 0.00% | 8.90 | 9.08 | 46744 | 4196 | 1.03% |
| 2025-07-17 | 9.03 | 9.04 | 0.03 | 0.33% | 8.98 | 9.09 | 38124 | 3445 | 0.84% |
| 2025-07-16 | 8.90 | 9.01 | 0.12 | 1.35% | 8.87 | 9.02 | 45026 | 4039 | 1.00% |
| 2025-07-15 | 8.90 | 8.89 | -0.05 | -0.56% | 8.79 | 8.96 | 37978 | 3369 | 0.84% |
| 2025-07-14 | 8.85 | 8.94 | 0.09 | 1.02% | 8.83 | 8.94 | 37804 | 3367 | 0.84% |
| 2025-07-11 | 8.79 | 8.85 | 0.02 | 0.23% | 8.77 | 8.88 | 40839 | 3610 | 0.90% |
| 2025-07-10 | 8.78 | 8.83 | 0.07 | 0.80% | 8.74 | 8.88 | 36257 | 3199 | 0.80% |
| 2025-07-09 | 8.78 | 8.76 | -0.03 | -0.34% | 8.74 | 8.81 | 34342 | 3013 | 0.76% |
| 2025-07-08 | 8.74 | 8.79 | 0.04 | 0.46% | 8.73 | 8.84 | 38018 | 3344 | 0.84% |
| 2025-07-07 | 8.75 | 8.75 | 0.01 | 0.11% | 8.70 | 8.84 | 28872 | 2528 | 0.64% |
| 2025-07-04 | 8.82 | 8.74 | -0.05 | -0.57% | 8.72 | 8.87 | 36221 | 3174 | 0.80% |
| 2025-07-03 | 8.69 | 8.79 | 0.10 | 1.15% | 8.66 | 8.80 | 34728 | 3040 | 0.77% |
| 2025-07-02 | 8.70 | 8.69 | -0.03 | -0.34% | 8.63 | 8.75 | 32248 | 2798 | 0.71% |
| 2025-07-01 | 8.60 | 8.72 | 0.12 | 1.40% | 8.59 | 8.73 | 50634 | 4396 | 1.12% |
| 2025-06-30 | 8.49 | 8.60 | 0.13 | 1.53% | 8.43 | 8.61 | 42980 | 3673 | 0.95% |
| 2025-06-27 | 8.39 | 8.47 | 0.06 | 0.71% | 8.38 | 8.50 | 33058 | 2798 | 0.73% |
| 2025-06-26 | 8.57 | 8.41 | -0.23 | -2.66% | 8.39 | 8.61 | 58603 | 4951 | 1.30% |
| 2025-06-25 | 8.61 | 8.64 | 0.02 | 0.23% | 8.51 | 8.65 | 33058 | 2839 | 0.73% |
| 2025-06-24 | 8.50 | 8.62 | 0.13 | 1.53% | 8.47 | 8.62 | 32498 | 2785 | 0.72% |
| 2025-06-23 | 8.36 | 8.49 | 0.12 | 1.43% | 8.29 | 8.51 | 31198 | 2634 | 0.69% |
| 2025-06-20 | 8.30 | 8.37 | 0.08 | 0.97% | 8.28 | 8.42 | 32028 | 2682 | 0.71% |
| 2025-06-19 | 8.42 | 8.29 | -0.13 | -1.54% | 8.27 | 8.49 | 35428 | 2962 | 0.78% |
| 2025-06-18 | 8.58 | 8.48 | -0.22 | -2.53% | 8.44 | 8.68 | 67002 | 5707 | 1.48% |
| 2025-06-17 | 8.63 | 8.70 | 0.09 | 1.05% | 8.63 | 9.26 | 92733 | 8147 | 2.05% |
| 2025-06-16 | 8.60 | 8.61 | 0.01 | 0.12% | 8.58 | 8.69 | 39550 | 3411 | 0.88% |
| 2025-06-13 | 8.82 | 8.60 | -0.25 | -2.82% | 8.59 | 8.89 | 51594 | 4480 | 1.14% |
| 2025-06-12 | 8.87 | 8.85 | -0.04 | -0.45% | 8.77 | 8.91 | 29184 | 2576 | 0.65% |
| 2025-06-11 | 8.87 | 8.89 | 0.00 | 0.00% | 8.85 | 8.96 | 36273 | 3230 | 0.80% |
| 2025-06-10 | 8.90 | 8.89 | 0.00 | 0.00% | 8.74 | 8.96 | 56628 | 5026 | 1.25% |
| 2025-06-09 | 8.78 | 8.89 | 0.13 | 1.48% | 8.77 | 8.94 | 44844 | 3979 | 0.99% |
| 2025-06-06 | 8.75 | 8.76 | 0.01 | 0.11% | 8.71 | 8.81 | 25554 | 2234 | 0.57% |
| 2025-06-05 | 8.85 | 8.75 | -0.10 | -1.13% | 8.72 | 8.88 | 28950 | 2539 | 0.64% |
| 2025-06-04 | 8.86 | 8.85 | 0.01 | 0.11% | 8.78 | 8.89 | 35986 | 3174 | 0.80% |
| 2025-06-03 | 8.65 | 8.84 | 0.15 | 1.73% | 8.62 | 8.88 | 50155 | 4415 | 1.11% |
| 2025-05-30 | 8.72 | 8.69 | -0.03 | -0.34% | 8.66 | 8.79 | 34119 | 2977 | 0.75% |
| 2025-05-29 | 8.56 | 8.72 | 0.16 | 1.87% | 8.51 | 8.74 | 34152 | 2964 | 0.76% |
| 2025-05-28 | 8.63 | 8.56 | -0.08 | -0.93% | 8.53 | 8.68 | 26012 | 2231 | 0.58% |
| 2025-05-27 | 8.62 | 8.64 | 0.04 | 0.47% | 8.51 | 8.67 | 26527 | 2283 | 0.59% |
| 2025-05-26 | 8.71 | 8.60 | -0.09 | -1.04% | 8.53 | 8.75 | 44216 | 3807 | 0.98% |
| 2025-05-23 | 8.70 | 8.69 | 0.01 | 0.12% | 8.68 | 8.86 | 44073 | 3867 | 0.98% |
| 2025-05-22 | 8.80 | 8.68 | -0.12 | -1.36% | 8.66 | 8.84 | 35690 | 3113 | 0.79% |
| 2025-05-21 | 8.83 | 8.80 | -0.04 | -0.45% | 8.78 | 8.89 | 36429 | 3216 | 0.81% |
| 2025-05-20 | 8.74 | 8.84 | 0.13 | 1.49% | 8.69 | 8.95 | 55621 | 4910 | 1.23% |
| 2025-05-19 | 8.64 | 8.71 | 0.06 | 0.69% | 8.58 | 8.73 | 40483 | 3499 | 0.90% |
| 2025-05-16 | 8.57 | 8.65 | 0.05 | 0.58% | 8.50 | 8.74 | 51768 | 4453 | 1.15% |
| 2025-05-15 | 8.80 | 8.60 | -0.21 | -2.38% | 8.53 | 8.80 | 82554 | 7129 | 1.83% |
| 2025-05-14 | 8.62 | 8.81 | 0.24 | 2.80% | 8.60 | 8.86 | 99681 | 8670 | 2.21% |
| 2025-05-13 | 8.48 | 8.57 | 0.15 | 1.78% | 8.45 | 8.62 | 64261 | 5479 | 1.42% |
| 2025-05-12 | 8.47 | 8.42 | 0.05 | 0.60% | 8.29 | 8.52 | 45575 | 3820 | 1.01% |
| 2025-05-09 | 8.38 | 8.37 | -0.01 | -0.12% | 8.32 | 8.45 | 31818 | 2668 | 0.70% |
| 2025-05-08 | 8.26 | 8.38 | 0.09 | 1.09% | 8.24 | 8.41 | 33104 | 2768 | 0.73% |
| 2025-05-07 | 8.32 | 8.29 | 0.03 | 0.36% | 8.24 | 8.36 | 45934 | 3812 | 1.02% |
| 2025-05-06 | 8.14 | 8.26 | 0.21 | 2.61% | 8.10 | 8.26 | 46626 | 3816 | 1.03% |
| 2025-04-30 | 8.08 | 8.05 | -0.02 | -0.25% | 8.05 | 8.17 | 40318 | 3271 | 0.89% |
| 2025-04-29 | 7.97 | 8.07 | 0.09 | 1.13% | 7.94 | 8.12 | 65008 | 5231 | 1.44% |
| 2025-04-28 | 8.40 | 7.98 | -0.54 | -6.34% | 7.98 | 8.40 | 97893 | 7892 | 2.17% |
| 2025-04-25 | 8.51 | 8.52 | 0.00 | 0.00% | 8.46 | 8.61 | 37888 | 3228 | 0.84% |
| 2025-04-24 | 8.52 | 8.52 | 0.04 | 0.47% | 8.46 | 8.59 | 41537 | 3542 | 0.92% |