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 | 9.80 | 9.82 | 0.14 | 1.45% | 9.69 | 9.93 | 506662 | 49729 | 4.83% |
| 2025-07-31 | 9.67 | 9.68 | 0.01 | 0.10% | 9.61 | 9.89 | 476776 | 46591 | 4.55% |
| 2025-07-30 | 9.76 | 9.67 | -0.13 | -1.33% | 9.58 | 9.78 | 278570 | 27009 | 2.66% |
| 2025-07-29 | 9.81 | 9.80 | -0.04 | -0.41% | 9.67 | 9.84 | 261897 | 25521 | 2.50% |
| 2025-07-28 | 9.88 | 9.84 | -0.01 | -0.10% | 9.77 | 9.91 | 279147 | 27465 | 2.66% |
| 2025-07-25 | 9.80 | 9.85 | 0.07 | 0.72% | 9.75 | 9.85 | 328310 | 32169 | 3.13% |
| 2025-07-24 | 9.70 | 9.78 | 0.14 | 1.45% | 9.65 | 9.79 | 312143 | 30416 | 2.98% |
| 2025-07-23 | 9.75 | 9.64 | -0.10 | -1.03% | 9.61 | 9.76 | 264665 | 25617 | 2.52% |
| 2025-07-22 | 9.85 | 9.74 | -0.11 | -1.12% | 9.70 | 9.85 | 345683 | 33719 | 3.30% |
| 2025-07-21 | 9.81 | 9.85 | -0.02 | -0.20% | 9.74 | 9.88 | 371667 | 36475 | 3.55% |
| 2025-07-18 | 9.83 | 9.87 | 0.02 | 0.20% | 9.73 | 10.07 | 588758 | 58090 | 5.62% |
| 2025-07-17 | 9.63 | 9.85 | 0.24 | 2.50% | 9.58 | 9.89 | 501922 | 49184 | 4.79% |
| 2025-07-16 | 9.60 | 9.61 | -0.01 | -0.10% | 9.56 | 9.76 | 241796 | 23375 | 2.31% |
| 2025-07-15 | 9.66 | 9.62 | -0.06 | -0.62% | 9.47 | 9.73 | 287841 | 27598 | 2.75% |
| 2025-07-14 | 9.75 | 9.68 | -0.05 | -0.51% | 9.61 | 9.75 | 199875 | 19354 | 1.91% |
| 2025-07-11 | 9.69 | 9.73 | 0.06 | 0.62% | 9.56 | 9.77 | 306086 | 29691 | 2.92% |
| 2025-07-10 | 9.75 | 9.67 | -0.10 | -1.02% | 9.64 | 9.79 | 266833 | 25890 | 2.55% |
| 2025-07-09 | 9.74 | 9.77 | -0.06 | -0.61% | 9.71 | 9.85 | 384616 | 37600 | 3.67% |
| 2025-07-08 | 9.69 | 9.83 | 0.29 | 3.04% | 9.68 | 9.89 | 578856 | 56802 | 5.52% |
| 2025-07-07 | 9.48 | 9.54 | 0.02 | 0.21% | 9.43 | 9.55 | 201696 | 19162 | 1.92% |
| 2025-07-04 | 9.64 | 9.52 | -0.19 | -1.96% | 9.50 | 9.70 | 317054 | 30352 | 3.02% |
| 2025-07-03 | 9.61 | 9.71 | 0.10 | 1.04% | 9.59 | 9.74 | 280044 | 27096 | 2.67% |
| 2025-07-02 | 9.75 | 9.61 | -0.19 | -1.94% | 9.54 | 9.75 | 371357 | 35673 | 3.54% |
| 2025-07-01 | 9.88 | 9.80 | -0.02 | -0.20% | 9.71 | 9.93 | 425222 | 41783 | 4.06% |
| 2025-06-30 | 9.98 | 9.82 | -0.11 | -1.11% | 9.78 | 10.02 | 653625 | 64297 | 6.23% |
| 2025-06-27 | 9.47 | 9.93 | 0.48 | 5.08% | 9.43 | 10.10 | 1091306 | 107415 | 10.41% |
| 2025-06-26 | 9.50 | 9.45 | -0.08 | -0.84% | 9.44 | 9.65 | 331778 | 31617 | 3.16% |
| 2025-06-25 | 9.41 | 9.53 | 0.01 | 0.11% | 9.32 | 9.54 | 512235 | 48248 | 4.89% |
| 2025-06-24 | 9.30 | 9.52 | 0.22 | 2.37% | 9.28 | 9.53 | 290947 | 27567 | 2.78% |
| 2025-06-23 | 9.00 | 9.30 | 0.24 | 2.65% | 8.96 | 9.32 | 253917 | 23376 | 2.42% |
| 2025-06-20 | 9.17 | 9.06 | -0.11 | -1.20% | 9.05 | 9.27 | 204813 | 18700 | 1.95% |
| 2025-06-19 | 9.45 | 9.17 | -0.30 | -3.17% | 9.11 | 9.50 | 292583 | 27169 | 2.79% |
| 2025-06-18 | 9.38 | 9.47 | 0.07 | 0.74% | 9.29 | 9.48 | 278159 | 26144 | 2.65% |
| 2025-06-17 | 9.37 | 9.40 | 0.04 | 0.43% | 9.32 | 9.43 | 244078 | 22891 | 2.33% |
| 2025-06-16 | 9.36 | 9.36 | -0.02 | -0.21% | 9.32 | 9.47 | 218463 | 20495 | 2.08% |
| 2025-06-13 | 9.51 | 9.38 | -0.20 | -2.09% | 9.35 | 9.62 | 454381 | 43000 | 4.33% |
| 2025-06-12 | 9.50 | 9.58 | 0.07 | 0.74% | 9.43 | 9.65 | 266366 | 25501 | 2.54% |
| 2025-06-11 | 9.50 | 9.51 | 0.01 | 0.11% | 9.48 | 9.68 | 266372 | 25505 | 2.54% |
| 2025-06-10 | 9.68 | 9.50 | -0.16 | -1.66% | 9.35 | 9.70 | 289190 | 27505 | 2.76% |
| 2025-06-09 | 9.54 | 9.66 | 0.11 | 1.15% | 9.54 | 9.70 | 240997 | 23264 | 2.30% |
| 2025-06-06 | 9.60 | 9.55 | -0.02 | -0.21% | 9.51 | 9.71 | 258552 | 24764 | 2.47% |
| 2025-06-05 | 9.49 | 9.57 | 0.10 | 1.06% | 9.40 | 9.58 | 281679 | 26733 | 2.69% |
| 2025-06-04 | 9.35 | 9.47 | 0.17 | 1.83% | 9.31 | 9.49 | 279711 | 26338 | 2.67% |
| 2025-06-03 | 9.37 | 9.30 | -0.27 | -2.82% | 9.29 | 9.54 | 372728 | 35025 | 3.56% |
| 2025-05-30 | 9.69 | 9.57 | -0.23 | -2.35% | 9.54 | 9.75 | 249282 | 23919 | 2.38% |
| 2025-05-29 | 9.52 | 9.80 | 0.26 | 2.73% | 9.51 | 9.83 | 316502 | 30757 | 3.02% |
| 2025-05-28 | 9.61 | 9.54 | -0.06 | -0.63% | 9.50 | 9.70 | 233329 | 22372 | 2.23% |
| 2025-05-27 | 9.65 | 9.60 | -0.16 | -1.64% | 9.56 | 9.69 | 286234 | 27496 | 2.73% |
| 2025-05-26 | 9.88 | 9.76 | 0.19 | 1.99% | 9.66 | 10.19 | 423881 | 41751 | 4.04% |
| 2025-05-23 | 9.83 | 9.57 | -0.32 | -3.24% | 9.57 | 9.94 | 374767 | 36553 | 3.57% |
| 2025-05-22 | 10.01 | 9.89 | -0.13 | -1.30% | 9.87 | 10.14 | 268503 | 26763 | 2.56% |
| 2025-05-21 | 10.10 | 10.02 | -0.16 | -1.57% | 10.00 | 10.18 | 277161 | 27836 | 2.64% |
| 2025-05-20 | 10.17 | 10.18 | -0.01 | -0.10% | 10.08 | 10.23 | 262056 | 26639 | 2.50% |
| 2025-05-19 | 10.07 | 10.19 | 0.13 | 1.29% | 9.92 | 10.25 | 348853 | 35229 | 3.33% |
| 2025-05-16 | 10.10 | 10.06 | -0.10 | -0.98% | 10.04 | 10.26 | 327617 | 33224 | 3.12% |
| 2025-05-15 | 10.40 | 10.16 | -0.29 | -2.78% | 10.13 | 10.42 | 406141 | 41547 | 3.87% |
| 2025-05-14 | 10.40 | 10.45 | 0.05 | 0.48% | 10.29 | 10.52 | 440928 | 45836 | 4.21% |
| 2025-05-13 | 10.68 | 10.40 | -0.16 | -1.52% | 10.35 | 10.75 | 529861 | 55937 | 5.05% |
| 2025-05-12 | 10.53 | 10.56 | 0.10 | 0.96% | 10.46 | 10.65 | 461243 | 48685 | 4.40% |
| 2025-05-09 | 10.67 | 10.46 | -0.23 | -2.15% | 10.41 | 10.74 | 581118 | 61281 | 5.54% |
| 2025-05-08 | 10.60 | 10.69 | -0.01 | -0.09% | 10.57 | 10.75 | 630051 | 67242 | 6.01% |
| 2025-05-07 | 10.88 | 10.70 | -0.17 | -1.56% | 10.63 | 10.96 | 1154914 | 124086 | 11.02% |
| 2025-05-06 | 10.40 | 10.87 | 0.62 | 6.05% | 10.31 | 11.13 | 1227817 | 131133 | 11.71% |
| 2025-04-30 | 10.11 | 10.25 | 0.19 | 1.89% | 10.00 | 10.41 | 766738 | 78478 | 7.31% |
| 2025-04-29 | 9.96 | 10.06 | 0.10 | 1.00% | 9.81 | 10.18 | 503072 | 50620 | 4.80% |
| 2025-04-28 | 10.01 | 9.96 | -0.10 | -0.99% | 9.95 | 10.19 | 455057 | 45712 | 4.34% |
| 2025-04-25 | 9.81 | 10.06 | 0.29 | 2.97% | 9.71 | 10.27 | 814828 | 81948 | 7.77% |
| 2025-04-24 | 10.14 | 9.77 | -0.36 | -3.55% | 9.74 | 10.15 | 572357 | 56388 | 5.46% |