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 | 9.23 | 9.26 | 0.03 | 0.33% | 9.23 | 9.31 | 58847 | 5455 | 2.04% |
| 2025-07-31 | 9.35 | 9.23 | -0.17 | -1.81% | 9.19 | 9.40 | 94324 | 8757 | 3.26% |
| 2025-07-30 | 9.47 | 9.40 | -0.13 | -1.36% | 9.29 | 9.50 | 122295 | 11517 | 4.23% |
| 2025-07-29 | 9.75 | 9.53 | -0.33 | -3.35% | 9.40 | 9.78 | 211944 | 20232 | 7.33% |
| 2025-07-28 | 9.56 | 9.86 | 0.39 | 4.12% | 9.42 | 10.12 | 287781 | 28177 | 9.96% |
| 2025-07-25 | 9.45 | 9.47 | 0.07 | 0.74% | 9.36 | 9.58 | 107790 | 10185 | 3.73% |
| 2025-07-24 | 9.28 | 9.40 | 0.12 | 1.29% | 9.28 | 9.42 | 84023 | 7875 | 2.91% |
| 2025-07-23 | 9.37 | 9.28 | -0.10 | -1.07% | 9.26 | 9.43 | 92218 | 8606 | 3.19% |
| 2025-07-22 | 9.40 | 9.38 | 0.00 | 0.00% | 9.30 | 9.43 | 88897 | 8324 | 3.08% |
| 2025-07-21 | 9.33 | 9.38 | 0.05 | 0.54% | 9.30 | 9.41 | 83410 | 7808 | 2.89% |
| 2025-07-18 | 9.27 | 9.33 | 0.10 | 1.08% | 9.22 | 9.38 | 92794 | 8630 | 3.21% |
| 2025-07-17 | 9.18 | 9.23 | 0.07 | 0.76% | 9.12 | 9.26 | 75562 | 6955 | 2.61% |
| 2025-07-16 | 9.12 | 9.16 | 0.04 | 0.44% | 9.09 | 9.22 | 63176 | 5789 | 2.19% |
| 2025-07-15 | 9.24 | 9.12 | -0.16 | -1.72% | 9.03 | 9.25 | 102560 | 9360 | 3.55% |
| 2025-07-14 | 9.21 | 9.28 | 0.06 | 0.65% | 9.17 | 9.33 | 81085 | 7501 | 2.81% |
| 2025-07-11 | 9.33 | 9.22 | -0.16 | -1.71% | 9.14 | 9.37 | 150967 | 13925 | 5.22% |
| 2025-07-10 | 9.62 | 9.38 | -0.32 | -3.30% | 9.35 | 9.64 | 199244 | 18807 | 6.90% |
| 2025-07-09 | 9.35 | 9.70 | 0.33 | 3.52% | 9.23 | 10.06 | 323556 | 30927 | 11.20% |
| 2025-07-08 | 9.55 | 9.37 | -0.03 | -0.32% | 9.30 | 9.57 | 167597 | 15686 | 5.80% |
| 2025-07-07 | 9.31 | 9.40 | -0.20 | -2.08% | 9.28 | 9.60 | 240504 | 22544 | 8.32% |
| 2025-07-04 | 9.56 | 9.60 | 0.41 | 4.46% | 9.17 | 10.32 | 450039 | 43091 | 15.57% |
| 2025-07-03 | 9.00 | 9.19 | 0.18 | 2.00% | 8.91 | 9.53 | 212458 | 19542 | 7.35% |
| 2025-07-02 | 8.98 | 9.01 | 0.04 | 0.45% | 8.88 | 9.04 | 88350 | 7915 | 3.06% |
| 2025-07-01 | 9.00 | 8.97 | -0.08 | -0.88% | 8.85 | 9.05 | 93507 | 8376 | 3.24% |
| 2025-06-30 | 8.75 | 9.05 | 0.27 | 3.08% | 8.72 | 9.07 | 141971 | 12708 | 4.91% |
| 2025-06-27 | 8.76 | 8.78 | 0.06 | 0.69% | 8.71 | 8.79 | 62762 | 5486 | 2.17% |
| 2025-06-26 | 8.68 | 8.72 | 0.02 | 0.23% | 8.68 | 8.82 | 73567 | 6427 | 2.55% |
| 2025-06-25 | 8.70 | 8.70 | 0.02 | 0.23% | 8.59 | 8.74 | 76332 | 6606 | 2.64% |
| 2025-06-24 | 8.64 | 8.68 | 0.12 | 1.40% | 8.51 | 8.70 | 62121 | 5367 | 2.15% |
| 2025-06-23 | 8.40 | 8.56 | 0.14 | 1.66% | 8.37 | 8.57 | 59474 | 5061 | 2.06% |
| 2025-06-20 | 8.64 | 8.42 | -0.17 | -1.98% | 8.41 | 8.68 | 68451 | 5824 | 2.37% |
| 2025-06-19 | 8.70 | 8.59 | -0.17 | -1.94% | 8.53 | 8.75 | 103641 | 8931 | 3.59% |
| 2025-06-18 | 8.91 | 8.76 | -0.22 | -2.45% | 8.71 | 8.95 | 128153 | 11253 | 4.44% |
| 2025-06-17 | 8.94 | 8.98 | 0.03 | 0.34% | 8.90 | 9.23 | 152059 | 13785 | 5.26% |
| 2025-06-16 | 9.01 | 8.95 | -0.09 | -1.00% | 8.86 | 9.13 | 178958 | 16134 | 6.19% |
| 2025-06-13 | 8.80 | 9.04 | 0.21 | 2.38% | 8.72 | 9.60 | 294174 | 26761 | 10.18% |
| 2025-06-12 | 8.70 | 8.83 | 0.19 | 2.20% | 8.59 | 8.83 | 110152 | 9631 | 3.81% |
| 2025-06-11 | 8.57 | 8.64 | 0.06 | 0.70% | 8.52 | 8.70 | 64415 | 5572 | 2.23% |
| 2025-06-10 | 8.62 | 8.58 | -0.06 | -0.69% | 8.45 | 8.67 | 82513 | 7071 | 2.86% |
| 2025-06-09 | 8.53 | 8.64 | 0.11 | 1.29% | 8.49 | 8.64 | 65471 | 5612 | 2.27% |
| 2025-06-06 | 8.45 | 8.53 | 0.01 | 0.12% | 8.45 | 8.60 | 62195 | 5307 | 2.15% |
| 2025-06-05 | 8.50 | 8.52 | 0.03 | 0.35% | 8.42 | 8.64 | 64774 | 5520 | 2.24% |
| 2025-06-04 | 8.57 | 8.49 | -0.02 | -0.24% | 8.44 | 8.59 | 48745 | 4128 | 1.69% |
| 2025-06-03 | 8.33 | 8.51 | 0.20 | 2.41% | 8.27 | 8.52 | 72660 | 6138 | 2.51% |
| 2025-05-30 | 8.41 | 8.31 | -0.10 | -1.19% | 8.28 | 8.41 | 56818 | 4730 | 1.97% |
| 2025-05-29 | 8.36 | 8.48 | 0.09 | 1.07% | 8.32 | 8.51 | 65673 | 5554 | 2.27% |
| 2025-05-28 | 8.51 | 8.39 | -0.19 | -2.21% | 8.37 | 8.87 | 81954 | 6956 | 2.84% |
| 2025-05-27 | 8.37 | 8.58 | 0.26 | 3.13% | 8.25 | 8.60 | 98346 | 8322 | 3.40% |
| 2025-05-26 | 8.27 | 8.32 | 0.04 | 0.48% | 8.20 | 8.37 | 43034 | 3569 | 1.49% |
| 2025-05-23 | 8.45 | 8.28 | -0.13 | -1.55% | 8.28 | 8.52 | 63881 | 5368 | 2.21% |
| 2025-05-22 | 8.60 | 8.41 | -0.22 | -2.55% | 8.38 | 8.67 | 71230 | 6048 | 2.47% |
| 2025-05-21 | 8.81 | 8.63 | -0.15 | -1.71% | 8.60 | 8.82 | 88154 | 7649 | 3.05% |
| 2025-05-20 | 8.47 | 8.78 | 0.33 | 3.91% | 8.40 | 8.96 | 152680 | 13312 | 5.28% |
| 2025-05-19 | 8.37 | 8.45 | 0.10 | 1.20% | 8.29 | 8.46 | 69259 | 5808 | 2.40% |
| 2025-05-16 | 8.41 | 8.35 | -0.13 | -1.53% | 8.30 | 8.48 | 102119 | 8538 | 3.53% |
| 2025-05-15 | 8.45 | 8.48 | 0.03 | 0.36% | 8.44 | 8.75 | 146316 | 12615 | 5.06% |
| 2025-05-14 | 8.40 | 8.45 | 0.03 | 0.36% | 8.37 | 8.48 | 54593 | 4604 | 1.89% |
| 2025-05-13 | 8.55 | 8.42 | -0.06 | -0.71% | 8.39 | 8.59 | 65014 | 5501 | 2.25% |
| 2025-05-12 | 8.52 | 8.48 | 0.03 | 0.36% | 8.38 | 8.54 | 70364 | 5940 | 2.44% |
| 2025-05-09 | 8.58 | 8.45 | -0.13 | -1.52% | 8.44 | 8.64 | 81200 | 6926 | 2.81% |
| 2025-05-08 | 8.63 | 8.58 | -0.06 | -0.69% | 8.52 | 8.63 | 83879 | 7202 | 2.90% |
| 2025-05-07 | 8.45 | 8.64 | 0.25 | 2.98% | 8.43 | 8.68 | 145668 | 12441 | 5.04% |
| 2025-05-06 | 8.21 | 8.39 | 0.23 | 2.82% | 8.19 | 8.39 | 55823 | 4643 | 1.93% |
| 2025-04-30 | 8.17 | 8.16 | 0.00 | 0.00% | 8.16 | 8.24 | 45158 | 3696 | 1.56% |
| 2025-04-29 | 8.07 | 8.16 | 0.06 | 0.74% | 8.07 | 8.23 | 48408 | 3956 | 1.68% |
| 2025-04-28 | 8.28 | 8.10 | -0.18 | -2.17% | 8.07 | 8.28 | 66828 | 5429 | 2.31% |
| 2025-04-25 | 8.35 | 8.28 | -0.04 | -0.48% | 8.21 | 8.38 | 65779 | 5453 | 2.28% |
| 2025-04-24 | 8.63 | 8.32 | -0.31 | -3.59% | 8.30 | 8.64 | 117751 | 9909 | 4.08% |