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 | 9.20 | 9.25 | 0.06 | 0.65% | 9.16 | 9.29 | 82002 | 7568 | 1.95% |
| 2025-07-31 | 9.27 | 9.19 | -0.08 | -0.86% | 9.14 | 9.37 | 80847 | 7476 | 1.93% |
| 2025-07-30 | 9.41 | 9.27 | -0.13 | -1.38% | 9.23 | 9.42 | 88747 | 8257 | 2.11% |
| 2025-07-29 | 9.45 | 9.40 | -0.07 | -0.74% | 9.33 | 9.46 | 76000 | 7125 | 1.81% |
| 2025-07-28 | 9.47 | 9.47 | 0.03 | 0.32% | 9.43 | 9.52 | 67181 | 6362 | 1.60% |
| 2025-07-25 | 9.44 | 9.44 | 0.00 | 0.00% | 9.38 | 9.47 | 70021 | 6602 | 1.67% |
| 2025-07-24 | 9.37 | 9.44 | 0.05 | 0.53% | 9.37 | 9.48 | 70969 | 6695 | 1.69% |
| 2025-07-23 | 9.54 | 9.39 | -0.13 | -1.37% | 9.36 | 9.56 | 82580 | 7798 | 1.97% |
| 2025-07-22 | 9.40 | 9.52 | 0.13 | 1.38% | 9.36 | 9.53 | 109959 | 10391 | 2.62% |
| 2025-07-21 | 9.30 | 9.39 | 0.12 | 1.29% | 9.27 | 9.39 | 79813 | 7467 | 1.90% |
| 2025-07-18 | 9.32 | 9.27 | -0.03 | -0.32% | 9.22 | 9.32 | 54900 | 5080 | 1.31% |
| 2025-07-17 | 9.28 | 9.30 | 0.03 | 0.32% | 9.25 | 9.30 | 55573 | 5155 | 1.32% |
| 2025-07-16 | 9.25 | 9.27 | 0.02 | 0.22% | 9.24 | 9.32 | 71476 | 6632 | 1.70% |
| 2025-07-15 | 9.39 | 9.25 | -0.13 | -1.39% | 9.21 | 9.40 | 98141 | 9102 | 2.34% |
| 2025-07-14 | 9.20 | 9.38 | 0.18 | 1.96% | 9.17 | 9.40 | 103650 | 9674 | 2.47% |
| 2025-07-11 | 9.16 | 9.20 | 0.05 | 0.55% | 9.10 | 9.24 | 81539 | 7476 | 1.94% |
| 2025-07-10 | 9.14 | 9.15 | 0.01 | 0.11% | 9.08 | 9.17 | 59810 | 5458 | 1.43% |
| 2025-07-09 | 9.09 | 9.14 | 0.07 | 0.77% | 9.06 | 9.19 | 109313 | 9993 | 2.60% |
| 2025-07-08 | 9.01 | 9.07 | 0.05 | 0.55% | 8.98 | 9.08 | 67632 | 6120 | 1.61% |
| 2025-07-07 | 9.00 | 9.02 | 0.02 | 0.22% | 8.95 | 9.02 | 48024 | 4317 | 1.14% |
| 2025-07-04 | 9.06 | 9.00 | -0.08 | -0.88% | 8.97 | 9.09 | 55708 | 5026 | 1.33% |
| 2025-07-03 | 9.00 | 9.08 | 0.07 | 0.78% | 8.99 | 9.09 | 75453 | 6836 | 1.80% |
| 2025-07-02 | 9.00 | 9.01 | 0.02 | 0.22% | 8.94 | 9.05 | 71777 | 6457 | 1.71% |
| 2025-07-01 | 9.04 | 8.99 | -0.06 | -0.66% | 8.92 | 9.07 | 76840 | 6905 | 1.76% |
| 2025-06-30 | 9.02 | 9.05 | 0.04 | 0.44% | 9.01 | 9.08 | 66549 | 6020 | 1.52% |
| 2025-06-27 | 9.05 | 9.01 | 0.03 | 0.33% | 8.97 | 9.06 | 66032 | 5954 | 1.51% |
| 2025-06-26 | 9.06 | 8.98 | -0.07 | -0.77% | 8.97 | 9.11 | 125737 | 11369 | 2.88% |
| 2025-06-25 | 8.93 | 9.05 | 0.12 | 1.34% | 8.86 | 9.07 | 109142 | 9787 | 2.50% |
| 2025-06-24 | 8.65 | 8.93 | 0.27 | 3.12% | 8.65 | 8.95 | 141016 | 12471 | 3.23% |
| 2025-06-23 | 8.61 | 8.66 | 0.04 | 0.46% | 8.58 | 8.68 | 45225 | 3904 | 1.03% |
| 2025-06-20 | 8.79 | 8.81 | 0.01 | 0.11% | 8.76 | 8.87 | 41410 | 3644 | 0.95% |
| 2025-06-19 | 8.90 | 8.80 | -0.10 | -1.12% | 8.77 | 8.90 | 64782 | 5720 | 1.48% |
| 2025-06-18 | 8.88 | 8.90 | 0.00 | 0.00% | 8.84 | 8.92 | 44695 | 3970 | 1.02% |
| 2025-06-17 | 8.88 | 8.90 | 0.02 | 0.23% | 8.84 | 8.93 | 43794 | 3888 | 1.00% |
| 2025-06-16 | 8.80 | 8.88 | 0.03 | 0.34% | 8.80 | 8.91 | 41932 | 3721 | 0.96% |
| 2025-06-13 | 8.97 | 8.85 | -0.12 | -1.34% | 8.82 | 9.04 | 87218 | 7783 | 2.00% |
| 2025-06-12 | 8.94 | 8.97 | -0.02 | -0.22% | 8.89 | 9.00 | 44552 | 3989 | 1.02% |
| 2025-06-11 | 8.91 | 8.99 | 0.11 | 1.24% | 8.86 | 9.02 | 73957 | 6633 | 1.69% |
| 2025-06-10 | 8.95 | 8.88 | -0.06 | -0.67% | 8.78 | 8.96 | 76458 | 6785 | 1.75% |
| 2025-06-09 | 8.94 | 8.94 | 0.03 | 0.34% | 8.91 | 8.96 | 65443 | 5849 | 1.50% |
| 2025-06-06 | 8.95 | 8.91 | -0.05 | -0.56% | 8.87 | 8.96 | 49912 | 4444 | 1.14% |
| 2025-06-05 | 8.90 | 8.96 | 0.06 | 0.67% | 8.83 | 8.96 | 57263 | 5103 | 1.31% |
| 2025-06-04 | 8.87 | 8.90 | 0.06 | 0.68% | 8.84 | 8.91 | 51101 | 4539 | 1.17% |
| 2025-06-03 | 8.84 | 8.84 | 0.05 | 0.57% | 8.76 | 8.89 | 48741 | 4308 | 1.12% |
| 2025-05-30 | 8.98 | 8.79 | -0.18 | -2.01% | 8.76 | 8.98 | 80555 | 7112 | 1.84% |
| 2025-05-29 | 8.84 | 8.97 | 0.13 | 1.47% | 8.82 | 9.01 | 72143 | 6450 | 1.65% |
| 2025-05-28 | 8.86 | 8.84 | -0.01 | -0.11% | 8.80 | 8.93 | 62608 | 5548 | 1.43% |
| 2025-05-27 | 8.89 | 8.85 | -0.04 | -0.45% | 8.80 | 8.93 | 74935 | 6640 | 1.71% |
| 2025-05-26 | 8.88 | 8.89 | -0.17 | -1.88% | 8.73 | 8.93 | 162479 | 14363 | 3.72% |
| 2025-05-23 | 9.29 | 9.06 | -0.16 | -1.74% | 9.06 | 9.32 | 138376 | 12691 | 3.17% |
| 2025-05-22 | 9.24 | 9.22 | -0.04 | -0.43% | 9.16 | 9.58 | 215467 | 20164 | 4.93% |
| 2025-05-21 | 9.41 | 9.26 | -0.15 | -1.59% | 9.22 | 9.42 | 93670 | 8704 | 2.14% |
| 2025-05-20 | 9.31 | 9.41 | 0.08 | 0.86% | 9.20 | 9.48 | 78418 | 7343 | 1.79% |
| 2025-05-19 | 9.40 | 9.33 | -0.05 | -0.53% | 9.12 | 9.40 | 108470 | 10045 | 2.48% |
| 2025-05-16 | 9.39 | 9.38 | 0.00 | 0.00% | 9.34 | 9.49 | 86947 | 8205 | 1.99% |
| 2025-05-15 | 9.58 | 9.38 | -0.20 | -2.09% | 9.36 | 9.58 | 81910 | 7716 | 1.87% |
| 2025-05-14 | 9.60 | 9.58 | -0.07 | -0.73% | 9.48 | 9.66 | 84996 | 8132 | 1.94% |
| 2025-05-13 | 9.74 | 9.65 | 0.02 | 0.21% | 9.57 | 9.76 | 113812 | 11000 | 2.60% |
| 2025-05-12 | 9.62 | 9.63 | 0.11 | 1.16% | 9.55 | 9.73 | 132213 | 12746 | 3.03% |
| 2025-05-09 | 9.77 | 9.52 | -0.25 | -2.56% | 9.48 | 9.77 | 97179 | 9293 | 2.22% |
| 2025-05-08 | 9.59 | 9.77 | 0.14 | 1.45% | 9.57 | 9.84 | 112680 | 11000 | 2.58% |
| 2025-05-07 | 9.60 | 9.63 | 0.16 | 1.69% | 9.50 | 9.81 | 175032 | 16857 | 4.00% |
| 2025-05-06 | 9.25 | 9.47 | 0.31 | 3.38% | 9.25 | 9.47 | 115945 | 10884 | 2.65% |
| 2025-04-30 | 9.04 | 9.16 | 0.12 | 1.33% | 9.03 | 9.25 | 107052 | 9800 | 2.45% |
| 2025-04-29 | 8.99 | 9.04 | 0.02 | 0.22% | 8.90 | 9.11 | 96352 | 8707 | 2.20% |
| 2025-04-28 | 9.34 | 9.02 | -0.54 | -5.65% | 8.95 | 9.40 | 230979 | 20995 | 5.28% |
| 2025-04-25 | 9.51 | 9.56 | 0.05 | 0.53% | 9.40 | 9.66 | 107520 | 10253 | 2.46% |
| 2025-04-24 | 9.62 | 9.51 | -0.12 | -1.25% | 9.43 | 9.67 | 130600 | 12466 | 2.99% |