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 | 9.06 | 9.15 | 0.08 | 0.88% | 9.04 | 9.17 | 33427 | 3048 | 1.06% |
| 2025-07-31 | 9.15 | 9.07 | -0.12 | -1.31% | 9.02 | 9.29 | 49029 | 4479 | 1.55% |
| 2025-07-30 | 9.26 | 9.19 | -0.07 | -0.76% | 9.08 | 9.27 | 49443 | 4536 | 1.57% |
| 2025-07-29 | 9.40 | 9.26 | -0.14 | -1.49% | 9.20 | 9.40 | 49958 | 4631 | 1.58% |
| 2025-07-28 | 9.47 | 9.40 | 0.01 | 0.11% | 9.35 | 9.47 | 38152 | 3586 | 1.21% |
| 2025-07-25 | 9.39 | 9.39 | -0.03 | -0.32% | 9.29 | 9.45 | 58265 | 5455 | 1.85% |
| 2025-07-24 | 9.31 | 9.42 | 0.13 | 1.40% | 9.31 | 9.47 | 69719 | 6542 | 2.21% |
| 2025-07-23 | 9.40 | 9.29 | -0.07 | -0.75% | 9.28 | 9.50 | 97193 | 9133 | 3.08% |
| 2025-07-22 | 9.43 | 9.36 | -0.01 | -0.11% | 9.30 | 9.48 | 69552 | 6508 | 2.21% |
| 2025-07-21 | 9.15 | 9.37 | 0.27 | 2.97% | 9.12 | 9.40 | 75988 | 7036 | 2.41% |
| 2025-07-18 | 9.12 | 9.10 | -0.03 | -0.33% | 9.06 | 9.18 | 42517 | 3870 | 1.35% |
| 2025-07-17 | 9.16 | 9.13 | 0.03 | 0.33% | 9.06 | 9.16 | 45260 | 4125 | 1.44% |
| 2025-07-16 | 9.04 | 9.10 | 0.12 | 1.34% | 8.97 | 9.16 | 65365 | 5944 | 2.07% |
| 2025-07-15 | 9.04 | 8.98 | -0.06 | -0.66% | 8.85 | 9.10 | 44403 | 3981 | 1.41% |
| 2025-07-14 | 8.96 | 9.04 | 0.10 | 1.12% | 8.92 | 9.08 | 58221 | 5251 | 1.85% |
| 2025-07-11 | 8.88 | 8.94 | 0.06 | 0.68% | 8.80 | 8.97 | 43290 | 3847 | 1.37% |
| 2025-07-10 | 8.88 | 8.88 | -0.01 | -0.11% | 8.80 | 8.95 | 33865 | 3001 | 1.07% |
| 2025-07-09 | 8.96 | 8.89 | -0.04 | -0.45% | 8.86 | 9.00 | 39457 | 3525 | 1.25% |
| 2025-07-08 | 8.85 | 8.93 | 0.08 | 0.90% | 8.81 | 8.94 | 40659 | 3618 | 1.29% |
| 2025-07-07 | 8.77 | 8.85 | 0.07 | 0.80% | 8.73 | 8.85 | 36788 | 3233 | 1.17% |
| 2025-07-04 | 8.94 | 8.78 | -0.14 | -1.57% | 8.76 | 8.94 | 44552 | 3929 | 1.41% |
| 2025-07-03 | 8.90 | 8.92 | 0.03 | 0.34% | 8.81 | 8.94 | 41380 | 3676 | 1.31% |
| 2025-07-02 | 8.99 | 8.89 | -0.04 | -0.45% | 8.83 | 8.99 | 46074 | 4089 | 1.46% |
| 2025-07-01 | 9.01 | 8.93 | -0.07 | -0.78% | 8.84 | 9.05 | 53858 | 4809 | 1.71% |
| 2025-06-30 | 8.87 | 9.00 | 0.12 | 1.35% | 8.87 | 9.05 | 61412 | 5506 | 1.95% |
| 2025-06-27 | 8.86 | 8.88 | 0.07 | 0.79% | 8.80 | 8.90 | 44663 | 3958 | 1.42% |
| 2025-06-26 | 8.94 | 8.81 | -0.06 | -0.68% | 8.79 | 8.95 | 64143 | 5679 | 2.03% |
| 2025-06-25 | 8.96 | 9.07 | 0.14 | 1.57% | 8.90 | 9.07 | 80221 | 7219 | 2.54% |
| 2025-06-24 | 8.64 | 8.93 | 0.33 | 3.84% | 8.62 | 8.94 | 74017 | 6554 | 2.35% |
| 2025-06-23 | 8.41 | 8.60 | 0.19 | 2.26% | 8.32 | 8.61 | 38335 | 3266 | 1.22% |
| 2025-06-20 | 8.44 | 8.41 | -0.07 | -0.83% | 8.38 | 8.56 | 35259 | 2981 | 1.12% |
| 2025-06-19 | 8.66 | 8.48 | -0.18 | -2.08% | 8.44 | 8.71 | 41746 | 3571 | 1.32% |
| 2025-06-18 | 8.62 | 8.66 | 0.04 | 0.46% | 8.54 | 8.67 | 35236 | 3033 | 1.12% |
| 2025-06-17 | 8.77 | 8.62 | -0.12 | -1.37% | 8.59 | 8.80 | 44456 | 3849 | 1.41% |
| 2025-06-16 | 8.65 | 8.74 | 0.08 | 0.92% | 8.58 | 8.76 | 29308 | 2555 | 0.93% |
| 2025-06-13 | 8.90 | 8.66 | -0.22 | -2.48% | 8.65 | 8.90 | 47484 | 4140 | 1.51% |
| 2025-06-12 | 8.82 | 8.88 | 0.02 | 0.23% | 8.79 | 8.91 | 30822 | 2731 | 0.98% |
| 2025-06-11 | 8.79 | 8.86 | 0.10 | 1.14% | 8.75 | 8.90 | 44428 | 3933 | 1.41% |
| 2025-06-10 | 8.99 | 8.76 | -0.21 | -2.34% | 8.64 | 9.02 | 66375 | 5836 | 2.11% |
| 2025-06-09 | 8.89 | 8.97 | 0.11 | 1.24% | 8.86 | 8.97 | 39009 | 3487 | 1.24% |
| 2025-06-06 | 8.96 | 8.86 | -0.10 | -1.12% | 8.81 | 8.98 | 40732 | 3609 | 1.29% |
| 2025-06-05 | 8.88 | 8.96 | 0.11 | 1.24% | 8.78 | 8.97 | 49443 | 4393 | 1.57% |
| 2025-06-04 | 8.81 | 8.85 | 0.09 | 1.03% | 8.72 | 8.88 | 41197 | 3638 | 1.31% |
| 2025-06-03 | 8.72 | 8.76 | -0.05 | -0.57% | 8.66 | 8.86 | 44958 | 3946 | 1.43% |
| 2025-05-30 | 9.00 | 8.81 | -0.23 | -2.54% | 8.76 | 9.01 | 63029 | 5558 | 2.00% |
| 2025-05-29 | 8.98 | 9.04 | 0.11 | 1.23% | 8.90 | 9.09 | 60921 | 5500 | 1.93% |
| 2025-05-28 | 8.96 | 8.93 | -0.06 | -0.67% | 8.90 | 9.14 | 51785 | 4650 | 1.64% |
| 2025-05-27 | 9.06 | 8.99 | -0.06 | -0.66% | 8.90 | 9.06 | 42366 | 3805 | 1.34% |
| 2025-05-26 | 8.82 | 9.05 | 0.20 | 2.26% | 8.82 | 9.07 | 58611 | 5258 | 1.86% |
| 2025-05-23 | 9.06 | 8.85 | -0.19 | -2.10% | 8.85 | 9.19 | 67914 | 6121 | 2.15% |
| 2025-05-22 | 9.16 | 9.04 | -0.12 | -1.31% | 9.00 | 9.26 | 60281 | 5484 | 1.91% |
| 2025-05-21 | 9.39 | 9.16 | -0.29 | -3.07% | 9.15 | 9.42 | 79308 | 7310 | 2.52% |
| 2025-05-20 | 9.43 | 9.45 | 0.07 | 0.75% | 9.30 | 9.51 | 109605 | 10340 | 3.48% |
| 2025-05-19 | 9.64 | 9.38 | -0.70 | -6.94% | 9.18 | 9.65 | 172777 | 16190 | 5.48% |
| 2025-05-16 | 9.98 | 10.08 | 0.09 | 0.90% | 9.93 | 10.32 | 84260 | 8594 | 2.67% |
| 2025-05-15 | 10.14 | 9.99 | -0.13 | -1.28% | 9.87 | 10.14 | 58319 | 5819 | 1.85% |
| 2025-05-14 | 10.24 | 10.12 | -0.12 | -1.17% | 10.00 | 10.27 | 62929 | 6379 | 2.00% |
| 2025-05-13 | 10.45 | 10.24 | -0.09 | -0.87% | 10.16 | 10.50 | 74995 | 7715 | 2.38% |
| 2025-05-12 | 10.19 | 10.33 | 0.25 | 2.48% | 10.16 | 10.52 | 93225 | 9641 | 2.96% |
| 2025-05-09 | 10.26 | 10.08 | -0.21 | -2.04% | 9.88 | 10.26 | 91522 | 9190 | 2.90% |
| 2025-05-08 | 10.06 | 10.29 | 0.20 | 1.98% | 10.06 | 10.30 | 77287 | 7907 | 2.45% |
| 2025-05-07 | 10.13 | 10.09 | 0.09 | 0.90% | 9.97 | 10.35 | 116406 | 11811 | 3.69% |
| 2025-05-06 | 9.64 | 10.00 | 0.40 | 4.17% | 9.63 | 10.01 | 95372 | 9405 | 3.02% |
| 2025-04-30 | 9.46 | 9.60 | 0.15 | 1.59% | 9.44 | 9.68 | 72688 | 6951 | 2.31% |
| 2025-04-29 | 9.22 | 9.45 | 0.21 | 2.27% | 9.17 | 9.59 | 77609 | 7343 | 2.46% |
| 2025-04-28 | 9.38 | 9.24 | -0.11 | -1.18% | 9.22 | 9.50 | 47593 | 4429 | 1.51% |
| 2025-04-25 | 9.38 | 9.35 | -0.08 | -0.85% | 9.34 | 9.51 | 63633 | 5989 | 2.02% |
| 2025-04-24 | 9.60 | 9.43 | -0.24 | -2.48% | 9.35 | 9.78 | 79323 | 7527 | 2.52% |