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 | 9.20 | 0.11 | 1.21% | 9.03 | 9.33 | 227386 | 20872 | 4.17% |
| 2025-07-31 | 9.17 | 9.09 | -0.14 | -1.52% | 9.07 | 9.31 | 235718 | 21627 | 4.32% |
| 2025-07-30 | 9.24 | 9.23 | -0.08 | -0.86% | 9.09 | 9.43 | 307766 | 28480 | 5.64% |
| 2025-07-29 | 9.25 | 9.31 | 0.02 | 0.22% | 9.13 | 9.42 | 297136 | 27527 | 5.44% |
| 2025-07-28 | 9.32 | 9.29 | 0.00 | 0.00% | 9.16 | 9.48 | 385251 | 36008 | 7.06% |
| 2025-07-25 | 9.22 | 9.29 | 0.18 | 1.98% | 9.03 | 9.47 | 594530 | 54859 | 10.89% |
| 2025-07-24 | 8.52 | 9.11 | 0.61 | 7.18% | 8.52 | 9.19 | 691430 | 61802 | 12.67% |
| 2025-07-23 | 8.61 | 8.50 | -0.08 | -0.93% | 8.49 | 8.65 | 189888 | 16254 | 3.48% |
| 2025-07-22 | 8.71 | 8.58 | -0.18 | -2.05% | 8.56 | 8.78 | 238081 | 20587 | 4.36% |
| 2025-07-21 | 8.73 | 8.76 | 0.01 | 0.11% | 8.68 | 8.79 | 191813 | 16751 | 3.51% |
| 2025-07-18 | 8.84 | 8.75 | -0.09 | -1.02% | 8.73 | 8.89 | 164139 | 14399 | 3.01% |
| 2025-07-17 | 8.75 | 8.84 | 0.00 | 0.00% | 8.71 | 8.85 | 170326 | 14990 | 3.12% |
| 2025-07-16 | 8.70 | 8.84 | 0.13 | 1.49% | 8.65 | 8.97 | 249491 | 22033 | 4.57% |
| 2025-07-15 | 8.81 | 8.71 | -0.16 | -1.80% | 8.62 | 8.88 | 208006 | 18166 | 3.81% |
| 2025-07-14 | 8.75 | 8.87 | 0.13 | 1.49% | 8.66 | 8.87 | 319963 | 28039 | 5.86% |
| 2025-07-11 | 8.61 | 8.74 | 0.10 | 1.16% | 8.56 | 8.82 | 212857 | 18514 | 3.90% |
| 2025-07-10 | 8.64 | 8.64 | 0.00 | 0.00% | 8.55 | 8.68 | 140609 | 12105 | 2.58% |
| 2025-07-09 | 8.77 | 8.64 | -0.12 | -1.37% | 8.61 | 8.79 | 183194 | 15936 | 3.36% |
| 2025-07-08 | 8.57 | 8.76 | 0.16 | 1.86% | 8.56 | 8.82 | 217136 | 18918 | 3.98% |
| 2025-07-07 | 8.55 | 8.60 | 0.00 | 0.00% | 8.54 | 8.63 | 131257 | 11276 | 2.40% |
| 2025-07-04 | 8.76 | 8.60 | -0.19 | -2.16% | 8.56 | 8.80 | 234926 | 20291 | 4.30% |
| 2025-07-03 | 8.78 | 8.79 | 0.02 | 0.23% | 8.76 | 8.94 | 222135 | 19608 | 4.07% |
| 2025-07-02 | 8.97 | 8.77 | -0.13 | -1.46% | 8.71 | 8.99 | 279408 | 24656 | 5.12% |
| 2025-07-01 | 9.00 | 8.90 | -0.15 | -1.66% | 8.87 | 9.13 | 420487 | 37653 | 7.70% |
| 2025-06-30 | 8.99 | 9.05 | 0.01 | 0.11% | 8.95 | 9.25 | 499485 | 45405 | 9.15% |
| 2025-06-27 | 8.83 | 9.04 | 0.13 | 1.46% | 8.78 | 9.12 | 542481 | 48486 | 9.94% |
| 2025-06-26 | 8.80 | 8.91 | -0.04 | -0.45% | 8.71 | 9.39 | 741096 | 67359 | 13.58% |
| 2025-06-25 | 8.60 | 8.95 | 0.35 | 4.07% | 8.55 | 9.03 | 680062 | 60313 | 12.46% |
| 2025-06-24 | 8.50 | 8.60 | 0.10 | 1.18% | 8.37 | 8.68 | 463515 | 39659 | 8.49% |
| 2025-06-23 | 7.87 | 8.50 | 0.61 | 7.73% | 7.83 | 8.65 | 519807 | 43355 | 9.52% |
| 2025-06-20 | 7.85 | 7.89 | -0.01 | -0.13% | 7.69 | 7.98 | 161626 | 12666 | 2.96% |
| 2025-06-19 | 8.14 | 7.90 | -0.24 | -2.95% | 7.88 | 8.15 | 149101 | 11889 | 2.73% |
| 2025-06-18 | 8.10 | 8.14 | -0.03 | -0.37% | 8.05 | 8.16 | 131490 | 10660 | 2.41% |
| 2025-06-17 | 8.15 | 8.17 | 0.03 | 0.37% | 8.09 | 8.22 | 192872 | 15713 | 3.53% |
| 2025-06-16 | 7.81 | 8.14 | 0.33 | 4.23% | 7.76 | 8.15 | 245429 | 19699 | 4.50% |
| 2025-06-13 | 7.98 | 7.81 | -0.21 | -2.62% | 7.80 | 8.00 | 151331 | 11913 | 2.77% |
| 2025-06-12 | 7.95 | 8.02 | 0.05 | 0.63% | 7.90 | 8.12 | 148115 | 11915 | 2.71% |
| 2025-06-11 | 7.95 | 7.97 | -0.01 | -0.13% | 7.93 | 8.03 | 85924 | 6862 | 1.57% |
| 2025-06-10 | 8.08 | 7.98 | -0.10 | -1.24% | 7.85 | 8.09 | 146276 | 11659 | 2.68% |
| 2025-06-09 | 8.00 | 8.08 | 0.08 | 1.00% | 8.00 | 8.12 | 119434 | 9640 | 2.19% |
| 2025-06-06 | 8.02 | 8.00 | -0.02 | -0.25% | 7.91 | 8.05 | 115636 | 9217 | 2.12% |
| 2025-06-05 | 8.03 | 8.07 | 0.10 | 1.25% | 7.95 | 8.08 | 195389 | 15679 | 3.58% |
| 2025-06-04 | 7.86 | 7.97 | 0.12 | 1.53% | 7.86 | 8.01 | 124302 | 9874 | 2.28% |
| 2025-06-03 | 7.82 | 7.85 | -0.04 | -0.51% | 7.82 | 7.99 | 108616 | 8574 | 1.99% |
| 2025-05-30 | 8.04 | 7.89 | -0.20 | -2.47% | 7.89 | 8.08 | 118867 | 9437 | 2.18% |
| 2025-05-29 | 7.87 | 8.09 | 0.21 | 2.66% | 7.87 | 8.10 | 139438 | 11204 | 2.55% |
| 2025-05-28 | 8.00 | 7.88 | -0.11 | -1.38% | 7.85 | 8.06 | 105569 | 8372 | 1.93% |
| 2025-05-27 | 7.97 | 7.99 | -0.04 | -0.50% | 7.89 | 8.02 | 109952 | 8732 | 2.01% |
| 2025-05-26 | 7.89 | 8.03 | 0.12 | 1.52% | 7.88 | 8.08 | 122397 | 9790 | 2.24% |
| 2025-05-23 | 8.11 | 7.91 | -0.24 | -2.94% | 7.90 | 8.22 | 195240 | 15705 | 3.58% |
| 2025-05-22 | 8.13 | 8.15 | -0.03 | -0.37% | 8.05 | 8.33 | 148837 | 12191 | 2.73% |
| 2025-05-21 | 8.38 | 8.18 | -0.17 | -2.04% | 8.18 | 8.38 | 180490 | 14890 | 3.31% |
| 2025-05-20 | 8.22 | 8.35 | 0.11 | 1.33% | 8.12 | 8.41 | 185190 | 15345 | 3.39% |
| 2025-05-19 | 8.20 | 8.24 | 0.02 | 0.24% | 8.11 | 8.29 | 154761 | 12703 | 2.83% |
| 2025-05-16 | 8.26 | 8.22 | 0.02 | 0.24% | 8.15 | 8.35 | 166537 | 13787 | 3.05% |
| 2025-05-15 | 8.30 | 8.20 | -0.14 | -1.68% | 8.13 | 8.36 | 220749 | 18108 | 4.04% |
| 2025-05-14 | 8.40 | 8.34 | -0.09 | -1.07% | 8.30 | 8.59 | 301827 | 25382 | 5.47% |
| 2025-05-13 | 8.54 | 8.43 | 0.00 | 0.00% | 8.42 | 8.62 | 343344 | 29149 | 6.23% |
| 2025-05-12 | 8.27 | 8.43 | 0.26 | 3.18% | 8.20 | 8.56 | 380001 | 32001 | 6.89% |
| 2025-05-09 | 8.32 | 8.17 | -0.15 | -1.80% | 8.05 | 8.32 | 196280 | 15992 | 3.56% |
| 2025-05-08 | 8.08 | 8.32 | 0.22 | 2.72% | 8.06 | 8.34 | 241941 | 19929 | 4.39% |
| 2025-05-07 | 8.14 | 8.10 | 0.04 | 0.50% | 8.02 | 8.20 | 219068 | 17755 | 3.97% |
| 2025-05-06 | 7.90 | 8.06 | 0.21 | 2.68% | 7.90 | 8.06 | 197701 | 15838 | 3.59% |
| 2025-04-30 | 7.65 | 7.85 | 0.21 | 2.75% | 7.60 | 7.89 | 167968 | 13130 | 3.05% |
| 2025-04-29 | 7.56 | 7.64 | 0.12 | 1.60% | 7.46 | 7.66 | 133772 | 10164 | 2.43% |
| 2025-04-28 | 7.65 | 7.52 | -0.37 | -4.69% | 7.48 | 7.73 | 276939 | 20942 | 5.02% |
| 2025-04-25 | 7.88 | 7.89 | 0.06 | 0.77% | 7.78 | 7.99 | 137314 | 10836 | 2.49% |
| 2025-04-24 | 8.00 | 7.83 | -0.19 | -2.37% | 7.77 | 8.00 | 188527 | 14837 | 3.42% |