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 | 9.26 | 9.39 | 0.13 | 1.40% | 9.24 | 9.42 | 58361 | 5466 | 2.46% |
| 2025-07-31 | 9.34 | 9.26 | -0.07 | -0.75% | 9.21 | 9.44 | 57093 | 5321 | 2.40% |
| 2025-07-30 | 9.41 | 9.33 | -0.12 | -1.27% | 9.25 | 9.45 | 49146 | 4592 | 2.07% |
| 2025-07-29 | 9.47 | 9.45 | -0.03 | -0.32% | 9.36 | 9.47 | 56851 | 5347 | 2.39% |
| 2025-07-28 | 9.42 | 9.48 | 0.09 | 0.96% | 9.40 | 9.49 | 53315 | 5038 | 2.24% |
| 2025-07-25 | 9.31 | 9.39 | 0.07 | 0.75% | 9.25 | 9.39 | 50844 | 4747 | 2.14% |
| 2025-07-24 | 9.26 | 9.32 | 0.04 | 0.43% | 9.26 | 9.38 | 45718 | 4255 | 1.92% |
| 2025-07-23 | 9.36 | 9.28 | -0.08 | -0.85% | 9.23 | 9.38 | 57745 | 5363 | 2.43% |
| 2025-07-22 | 9.44 | 9.36 | -0.04 | -0.43% | 9.29 | 9.52 | 67294 | 6305 | 2.83% |
| 2025-07-21 | 9.27 | 9.40 | 0.17 | 1.84% | 9.26 | 9.44 | 64184 | 6015 | 2.70% |
| 2025-07-18 | 9.24 | 9.23 | 0.01 | 0.11% | 9.14 | 9.28 | 39492 | 3631 | 1.66% |
| 2025-07-17 | 9.09 | 9.22 | 0.13 | 1.43% | 9.04 | 9.23 | 59108 | 5429 | 2.49% |
| 2025-07-16 | 9.04 | 9.09 | 0.04 | 0.44% | 9.02 | 9.18 | 52137 | 4751 | 2.19% |
| 2025-07-15 | 9.12 | 9.05 | -0.07 | -0.77% | 8.97 | 9.16 | 58005 | 5254 | 2.44% |
| 2025-07-14 | 9.04 | 9.12 | 0.07 | 0.77% | 9.02 | 9.14 | 46441 | 4221 | 1.95% |
| 2025-07-11 | 9.09 | 9.05 | -0.01 | -0.11% | 8.95 | 9.10 | 49964 | 4512 | 2.10% |
| 2025-07-10 | 9.05 | 9.06 | 0.00 | 0.00% | 9.01 | 9.13 | 53604 | 4855 | 2.26% |
| 2025-07-09 | 9.10 | 9.06 | 0.04 | 0.44% | 9.02 | 9.27 | 95091 | 8674 | 4.00% |
| 2025-07-08 | 8.96 | 9.02 | 0.07 | 0.78% | 8.91 | 9.03 | 56032 | 5040 | 2.36% |
| 2025-07-07 | 8.86 | 8.95 | 0.04 | 0.45% | 8.84 | 8.95 | 39160 | 3488 | 1.65% |
| 2025-07-04 | 8.96 | 8.91 | -0.08 | -0.89% | 8.88 | 9.04 | 49236 | 4398 | 2.07% |
| 2025-07-03 | 8.99 | 8.99 | -0.01 | -0.11% | 8.94 | 9.06 | 43224 | 3885 | 1.82% |
| 2025-07-02 | 9.02 | 9.00 | -0.02 | -0.22% | 8.91 | 9.04 | 64670 | 5797 | 2.72% |
| 2025-07-01 | 9.06 | 9.02 | -0.03 | -0.33% | 8.95 | 9.11 | 81161 | 7333 | 3.42% |
| 2025-06-30 | 8.97 | 9.05 | 0.10 | 1.12% | 8.95 | 9.13 | 93119 | 8409 | 3.92% |
| 2025-06-27 | 8.85 | 8.95 | 0.11 | 1.24% | 8.82 | 9.02 | 83814 | 7484 | 3.53% |
| 2025-06-26 | 8.77 | 8.84 | 0.07 | 0.80% | 8.76 | 8.93 | 96809 | 8558 | 4.07% |
| 2025-06-25 | 8.74 | 8.77 | 0.01 | 0.11% | 8.71 | 8.86 | 60105 | 5272 | 2.53% |
| 2025-06-24 | 8.50 | 8.76 | 0.29 | 3.42% | 8.48 | 8.77 | 76211 | 6625 | 3.21% |
| 2025-06-23 | 8.22 | 8.47 | 0.26 | 3.17% | 8.15 | 8.50 | 51049 | 4279 | 2.15% |
| 2025-06-20 | 8.29 | 8.21 | -0.07 | -0.85% | 8.15 | 8.45 | 47310 | 3912 | 1.99% |
| 2025-06-19 | 8.47 | 8.28 | -0.18 | -2.13% | 8.26 | 8.60 | 76418 | 6453 | 3.22% |
| 2025-06-18 | 8.43 | 8.46 | 0.01 | 0.12% | 8.32 | 8.48 | 38426 | 3228 | 1.62% |
| 2025-06-17 | 8.48 | 8.45 | 0.00 | 0.00% | 8.38 | 8.53 | 40139 | 3386 | 1.69% |
| 2025-06-16 | 8.36 | 8.45 | 0.06 | 0.72% | 8.35 | 8.52 | 55151 | 4674 | 2.32% |
| 2025-06-13 | 8.58 | 8.39 | -0.19 | -2.21% | 8.36 | 8.58 | 54088 | 4567 | 2.28% |
| 2025-06-12 | 8.52 | 8.58 | 0.05 | 0.59% | 8.44 | 8.59 | 45012 | 3846 | 1.89% |
| 2025-06-11 | 8.49 | 8.53 | 0.01 | 0.12% | 8.40 | 8.61 | 45167 | 3857 | 1.90% |
| 2025-06-10 | 8.69 | 8.52 | -0.11 | -1.27% | 8.42 | 8.69 | 62490 | 5339 | 2.63% |
| 2025-06-09 | 8.54 | 8.63 | 0.11 | 1.29% | 8.51 | 8.63 | 54580 | 4687 | 2.30% |
| 2025-06-06 | 8.51 | 8.52 | -0.02 | -0.23% | 8.43 | 8.53 | 39793 | 3375 | 1.67% |
| 2025-06-05 | 8.47 | 8.54 | 0.07 | 0.83% | 8.41 | 8.58 | 51827 | 4410 | 2.18% |
| 2025-06-04 | 8.43 | 8.47 | 0.04 | 0.47% | 8.42 | 8.54 | 44874 | 3806 | 1.89% |
| 2025-06-03 | 8.38 | 8.43 | 0.03 | 0.36% | 8.35 | 8.49 | 54105 | 4564 | 2.28% |
| 2025-05-30 | 8.61 | 8.40 | -0.22 | -2.55% | 8.34 | 8.61 | 83474 | 7032 | 3.51% |
| 2025-05-29 | 8.40 | 8.62 | 0.24 | 2.86% | 8.37 | 8.67 | 97926 | 8394 | 4.12% |
| 2025-05-28 | 8.40 | 8.38 | -0.01 | -0.12% | 8.32 | 8.55 | 81097 | 6813 | 3.41% |
| 2025-05-27 | 8.32 | 8.39 | 0.07 | 0.84% | 8.19 | 8.68 | 104510 | 8796 | 4.40% |
| 2025-05-26 | 8.17 | 8.32 | 0.16 | 1.96% | 8.15 | 8.33 | 45069 | 3734 | 1.90% |
| 2025-05-23 | 8.23 | 8.16 | -0.09 | -1.09% | 8.15 | 8.40 | 59436 | 4916 | 2.50% |
| 2025-05-22 | 8.36 | 8.25 | -0.17 | -2.02% | 8.23 | 8.51 | 49004 | 4086 | 2.06% |
| 2025-05-21 | 8.53 | 8.42 | -0.08 | -0.94% | 8.33 | 8.53 | 54506 | 4578 | 2.29% |
| 2025-05-20 | 8.50 | 8.50 | 0.05 | 0.59% | 8.37 | 8.51 | 36752 | 3110 | 1.55% |
| 2025-05-19 | 8.40 | 8.45 | 0.07 | 0.84% | 8.27 | 8.49 | 45032 | 3780 | 1.89% |
| 2025-05-16 | 8.31 | 8.38 | 0.07 | 0.84% | 8.30 | 8.49 | 43234 | 3637 | 1.82% |
| 2025-05-15 | 8.43 | 8.31 | -0.09 | -1.07% | 8.24 | 8.43 | 43764 | 3639 | 1.84% |
| 2025-05-14 | 8.49 | 8.40 | -0.04 | -0.47% | 8.37 | 8.51 | 49496 | 4172 | 2.08% |
| 2025-05-13 | 8.59 | 8.44 | -0.07 | -0.82% | 8.42 | 8.65 | 49541 | 4214 | 2.08% |
| 2025-05-12 | 8.45 | 8.51 | 0.13 | 1.55% | 8.43 | 8.55 | 41049 | 3488 | 1.73% |
| 2025-05-09 | 8.54 | 8.38 | -0.16 | -1.87% | 8.32 | 8.54 | 53461 | 4495 | 2.25% |
| 2025-05-08 | 8.34 | 8.54 | 0.22 | 2.64% | 8.28 | 8.54 | 55780 | 4727 | 2.35% |
| 2025-05-07 | 8.37 | 8.32 | 0.04 | 0.48% | 8.23 | 8.44 | 57479 | 4800 | 2.42% |
| 2025-05-06 | 8.10 | 8.28 | 0.28 | 3.50% | 8.08 | 8.31 | 56441 | 4641 | 2.38% |
| 2025-04-30 | 7.95 | 8.00 | 0.07 | 0.88% | 7.93 | 8.10 | 48518 | 3898 | 2.04% |
| 2025-04-29 | 7.67 | 7.93 | 0.21 | 2.72% | 7.67 | 8.01 | 73293 | 5786 | 3.08% |
| 2025-04-28 | 7.71 | 7.72 | 0.02 | 0.26% | 7.55 | 7.79 | 65857 | 5047 | 2.77% |
| 2025-04-25 | 7.69 | 7.70 | 0.00 | 0.00% | 7.66 | 7.80 | 48199 | 3727 | 2.03% |
| 2025-04-24 | 7.81 | 7.70 | -0.11 | -1.41% | 7.61 | 7.85 | 64714 | 5003 | 2.72% |