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 | 10.01 | 10.12 | 0.08 | 0.80% | 10.01 | 10.27 | 163989 | 16606 | 3.01% |
| 2025-07-31 | 10.10 | 10.04 | -0.15 | -1.47% | 9.97 | 10.29 | 246679 | 24929 | 4.53% |
| 2025-07-30 | 10.45 | 10.19 | -0.27 | -2.58% | 10.08 | 10.46 | 275978 | 28225 | 5.07% |
| 2025-07-29 | 10.45 | 10.46 | -0.08 | -0.76% | 10.28 | 10.54 | 254175 | 26416 | 4.67% |
| 2025-07-28 | 10.15 | 10.54 | 0.38 | 3.74% | 10.14 | 10.58 | 422153 | 43829 | 7.75% |
| 2025-07-25 | 10.27 | 10.16 | -0.19 | -1.84% | 10.08 | 10.27 | 348313 | 35407 | 6.40% |
| 2025-07-24 | 10.24 | 10.35 | -0.07 | -0.67% | 10.19 | 10.43 | 417276 | 42933 | 7.66% |
| 2025-07-23 | 10.18 | 10.42 | 0.17 | 1.66% | 10.10 | 10.76 | 690078 | 72008 | 12.68% |
| 2025-07-22 | 10.10 | 10.25 | 0.12 | 1.18% | 9.99 | 10.36 | 432184 | 43962 | 7.94% |
| 2025-07-21 | 10.17 | 10.13 | -0.10 | -0.98% | 9.93 | 10.25 | 387026 | 39132 | 7.11% |
| 2025-07-18 | 9.66 | 10.23 | 0.53 | 5.46% | 9.66 | 10.45 | 628155 | 63682 | 11.54% |
| 2025-07-17 | 9.53 | 9.70 | 0.15 | 1.57% | 9.53 | 9.72 | 203620 | 19602 | 3.74% |
| 2025-07-16 | 9.68 | 9.55 | -0.13 | -1.34% | 9.48 | 9.73 | 243344 | 23271 | 4.47% |
| 2025-07-15 | 9.90 | 9.68 | -0.32 | -3.20% | 9.65 | 9.99 | 390144 | 38106 | 7.17% |
| 2025-07-14 | 9.67 | 10.00 | 0.36 | 3.73% | 9.58 | 10.13 | 515215 | 50816 | 9.46% |
| 2025-07-11 | 9.78 | 9.64 | -0.19 | -1.93% | 9.60 | 9.88 | 441901 | 42714 | 8.12% |
| 2025-07-10 | 9.40 | 9.83 | 0.41 | 4.35% | 9.40 | 10.07 | 728245 | 71890 | 13.38% |
| 2025-07-09 | 9.67 | 9.42 | -0.20 | -2.08% | 9.41 | 9.69 | 168763 | 16031 | 3.10% |
| 2025-07-08 | 9.34 | 9.62 | 0.28 | 3.00% | 9.31 | 9.76 | 247347 | 23631 | 4.54% |
| 2025-07-07 | 9.32 | 9.34 | 0.02 | 0.21% | 9.28 | 9.43 | 82432 | 7704 | 1.51% |
| 2025-07-04 | 9.53 | 9.32 | -0.22 | -2.31% | 9.31 | 9.53 | 135967 | 12754 | 2.50% |
| 2025-07-03 | 9.53 | 9.54 | -0.02 | -0.21% | 9.35 | 9.58 | 184635 | 17432 | 3.39% |
| 2025-07-02 | 9.59 | 9.56 | -0.10 | -1.04% | 9.45 | 9.68 | 210400 | 20054 | 3.86% |
| 2025-07-01 | 9.38 | 9.66 | 0.24 | 2.55% | 9.36 | 9.74 | 298728 | 28634 | 5.49% |
| 2025-06-30 | 9.33 | 9.42 | 0.11 | 1.18% | 9.28 | 9.47 | 159977 | 15035 | 2.94% |
| 2025-06-27 | 9.30 | 9.31 | -0.03 | -0.32% | 9.28 | 9.51 | 220574 | 20682 | 4.05% |
| 2025-06-26 | 9.25 | 9.34 | 0.04 | 0.43% | 9.24 | 9.52 | 265668 | 24992 | 4.88% |
| 2025-06-25 | 9.20 | 9.30 | 0.11 | 1.20% | 9.17 | 9.47 | 290268 | 27017 | 5.33% |
| 2025-06-24 | 9.05 | 9.19 | 0.13 | 1.43% | 9.05 | 9.20 | 213244 | 19504 | 3.92% |
| 2025-06-23 | 8.73 | 9.06 | 0.21 | 2.37% | 8.71 | 9.09 | 219282 | 19735 | 4.03% |
| 2025-06-20 | 8.56 | 8.85 | 0.29 | 3.39% | 8.52 | 8.92 | 182258 | 16073 | 3.35% |
| 2025-06-19 | 8.70 | 8.56 | -0.17 | -1.95% | 8.53 | 8.82 | 96224 | 8323 | 1.77% |
| 2025-06-18 | 8.84 | 8.73 | -0.15 | -1.69% | 8.70 | 8.87 | 85304 | 7468 | 1.57% |
| 2025-06-17 | 8.85 | 8.88 | 0.03 | 0.34% | 8.81 | 8.97 | 118141 | 10496 | 2.17% |
| 2025-06-16 | 8.75 | 8.85 | 0.07 | 0.80% | 8.71 | 9.11 | 183821 | 16335 | 3.38% |
| 2025-06-13 | 8.89 | 8.78 | -0.17 | -1.90% | 8.78 | 8.94 | 91989 | 8134 | 1.69% |
| 2025-06-12 | 9.00 | 8.95 | -0.08 | -0.89% | 8.92 | 9.01 | 76398 | 6840 | 1.40% |
| 2025-06-11 | 8.90 | 9.03 | 0.13 | 1.46% | 8.90 | 9.10 | 124800 | 11282 | 2.29% |
| 2025-06-10 | 9.03 | 8.90 | -0.13 | -1.44% | 8.78 | 9.05 | 103187 | 9198 | 1.90% |
| 2025-06-09 | 8.96 | 9.03 | 0.10 | 1.12% | 8.93 | 9.03 | 96551 | 8693 | 1.77% |
| 2025-06-06 | 8.90 | 8.93 | 0.00 | 0.00% | 8.88 | 9.01 | 87658 | 7848 | 1.61% |
| 2025-06-05 | 8.91 | 8.93 | -0.02 | -0.22% | 8.84 | 8.94 | 70145 | 6243 | 1.29% |
| 2025-06-04 | 8.84 | 8.95 | 0.13 | 1.47% | 8.82 | 8.96 | 77717 | 6924 | 1.43% |
| 2025-06-03 | 8.80 | 8.82 | -0.03 | -0.34% | 8.79 | 8.88 | 75570 | 6669 | 1.39% |
| 2025-05-30 | 8.96 | 8.85 | -0.11 | -1.23% | 8.82 | 8.96 | 99706 | 8862 | 1.83% |
| 2025-05-29 | 8.99 | 9.11 | 0.14 | 1.56% | 8.93 | 9.13 | 125226 | 11352 | 2.30% |
| 2025-05-28 | 9.01 | 8.97 | -0.06 | -0.66% | 8.92 | 9.09 | 91923 | 8266 | 1.69% |
| 2025-05-27 | 8.93 | 9.03 | 0.08 | 0.89% | 8.88 | 9.05 | 89922 | 8057 | 1.65% |
| 2025-05-26 | 8.90 | 8.95 | 0.05 | 0.56% | 8.87 | 9.01 | 83191 | 7440 | 1.53% |
| 2025-05-23 | 9.02 | 8.90 | -0.12 | -1.33% | 8.89 | 9.10 | 94957 | 8540 | 1.74% |
| 2025-05-22 | 9.09 | 9.02 | -0.12 | -1.31% | 8.99 | 9.18 | 101014 | 9155 | 1.86% |
| 2025-05-21 | 9.15 | 9.14 | -0.07 | -0.76% | 9.07 | 9.20 | 121377 | 11084 | 2.23% |
| 2025-05-20 | 9.26 | 9.21 | -0.12 | -1.29% | 9.13 | 9.43 | 171294 | 15787 | 3.15% |
| 2025-05-19 | 9.14 | 9.33 | 0.10 | 1.08% | 8.99 | 9.46 | 275871 | 25436 | 5.07% |
| 2025-05-16 | 9.03 | 9.23 | 0.26 | 2.90% | 9.00 | 9.48 | 303699 | 28102 | 5.58% |
| 2025-05-15 | 9.00 | 8.97 | -0.04 | -0.44% | 8.90 | 9.13 | 151481 | 13620 | 2.78% |
| 2025-05-14 | 9.03 | 9.01 | -0.05 | -0.55% | 8.98 | 9.09 | 114373 | 10320 | 2.10% |
| 2025-05-13 | 9.12 | 9.06 | 0.01 | 0.11% | 9.02 | 9.16 | 125330 | 11369 | 2.30% |
| 2025-05-12 | 8.93 | 9.05 | 0.16 | 1.80% | 8.93 | 9.09 | 116533 | 10532 | 2.14% |
| 2025-05-09 | 8.98 | 8.89 | -0.14 | -1.55% | 8.85 | 9.05 | 132981 | 11870 | 2.44% |
| 2025-05-08 | 8.75 | 9.03 | 0.18 | 2.03% | 8.75 | 9.25 | 234396 | 21103 | 4.31% |
| 2025-05-07 | 8.81 | 8.85 | 0.13 | 1.49% | 8.74 | 8.99 | 214690 | 19027 | 3.94% |
| 2025-05-06 | 8.45 | 8.72 | 0.27 | 3.20% | 8.45 | 8.76 | 172729 | 14906 | 3.17% |
| 2025-04-30 | 8.41 | 8.45 | 0.02 | 0.24% | 8.39 | 8.50 | 137596 | 11620 | 2.53% |
| 2025-04-29 | 8.19 | 8.43 | 0.17 | 2.06% | 8.18 | 8.54 | 196241 | 16546 | 3.60% |
| 2025-04-28 | 8.10 | 8.26 | 0.33 | 4.16% | 8.08 | 8.43 | 255236 | 21148 | 4.69% |
| 2025-04-25 | 7.93 | 7.93 | 0.00 | 0.00% | 7.90 | 8.02 | 79565 | 6334 | 1.46% |
| 2025-04-24 | 8.06 | 7.93 | -0.16 | -1.98% | 7.87 | 8.08 | 110951 | 8835 | 2.04% |