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 | 10.01 | 9.92 | 0.00 | 0.00% | 9.77 | 10.08 | 98362 | 9702 | 2.46% |
| 2025-07-31 | 10.11 | 9.92 | -0.27 | -2.65% | 9.90 | 10.17 | 119757 | 11966 | 2.99% |
| 2025-07-30 | 9.94 | 10.19 | 0.21 | 2.10% | 9.94 | 10.38 | 214948 | 21915 | 5.37% |
| 2025-07-29 | 10.11 | 9.98 | -0.11 | -1.09% | 9.85 | 10.17 | 88918 | 8859 | 2.22% |
| 2025-07-28 | 10.10 | 10.09 | 0.03 | 0.30% | 10.03 | 10.24 | 110799 | 11217 | 2.77% |
| 2025-07-25 | 9.98 | 10.06 | 0.16 | 1.62% | 9.91 | 10.15 | 132399 | 13308 | 3.31% |
| 2025-07-24 | 9.68 | 9.90 | 0.22 | 2.27% | 9.65 | 9.95 | 83020 | 8210 | 2.08% |
| 2025-07-23 | 9.86 | 9.68 | -0.17 | -1.73% | 9.67 | 9.90 | 46113 | 4519 | 1.15% |
| 2025-07-22 | 9.81 | 9.85 | 0.01 | 0.10% | 9.76 | 9.94 | 53506 | 5271 | 1.34% |
| 2025-07-21 | 9.71 | 9.84 | 0.11 | 1.13% | 9.69 | 9.93 | 74248 | 7307 | 1.86% |
| 2025-07-18 | 9.75 | 9.73 | -0.01 | -0.10% | 9.69 | 9.87 | 46942 | 4587 | 1.17% |
| 2025-07-17 | 9.57 | 9.74 | 0.13 | 1.35% | 9.54 | 9.79 | 56419 | 5479 | 1.41% |
| 2025-07-16 | 9.58 | 9.61 | 0.04 | 0.42% | 9.53 | 9.78 | 55341 | 5362 | 1.38% |
| 2025-07-15 | 9.60 | 9.57 | -0.10 | -1.03% | 9.47 | 9.65 | 52419 | 5004 | 1.31% |
| 2025-07-14 | 9.83 | 9.67 | -0.15 | -1.53% | 9.64 | 9.83 | 52452 | 5075 | 1.31% |
| 2025-07-11 | 9.78 | 9.82 | 0.01 | 0.10% | 9.66 | 9.82 | 63509 | 6183 | 1.59% |
| 2025-07-10 | 9.72 | 9.81 | 0.06 | 0.62% | 9.66 | 9.84 | 76114 | 7422 | 1.90% |
| 2025-07-09 | 9.58 | 9.75 | 0.18 | 1.88% | 9.55 | 9.87 | 119763 | 11680 | 2.99% |
| 2025-07-08 | 9.55 | 9.57 | 0.06 | 0.63% | 9.47 | 9.60 | 39670 | 3787 | 0.99% |
| 2025-07-07 | 9.50 | 9.51 | 0.02 | 0.21% | 9.43 | 9.54 | 28570 | 2712 | 0.71% |
| 2025-07-04 | 9.60 | 9.49 | -0.12 | -1.25% | 9.46 | 9.60 | 56288 | 5356 | 1.41% |
| 2025-07-03 | 9.63 | 9.61 | 0.02 | 0.21% | 9.54 | 9.66 | 31953 | 3064 | 0.80% |
| 2025-07-02 | 9.62 | 9.59 | -0.08 | -0.83% | 9.54 | 9.69 | 41780 | 4003 | 1.04% |
| 2025-07-01 | 9.76 | 9.67 | -0.11 | -1.12% | 9.58 | 9.79 | 54134 | 5225 | 1.35% |
| 2025-06-30 | 9.57 | 9.78 | 0.26 | 2.73% | 9.47 | 9.79 | 112172 | 10845 | 2.80% |
| 2025-06-27 | 9.59 | 9.52 | -0.13 | -1.35% | 9.50 | 9.70 | 88848 | 8505 | 2.22% |
| 2025-06-26 | 9.67 | 9.65 | -0.02 | -0.21% | 9.59 | 9.82 | 63838 | 6198 | 1.60% |
| 2025-06-25 | 9.80 | 9.67 | -0.18 | -1.83% | 9.59 | 9.80 | 93637 | 9048 | 2.34% |
| 2025-06-24 | 9.68 | 9.85 | 0.10 | 1.03% | 9.66 | 9.95 | 112036 | 10984 | 2.80% |
| 2025-06-23 | 9.71 | 9.75 | 0.36 | 3.83% | 9.55 | 10.25 | 106177 | 10331 | 2.65% |
| 2025-06-20 | 9.57 | 9.39 | -0.31 | -3.20% | 9.39 | 9.67 | 63942 | 6065 | 1.60% |
| 2025-06-19 | 9.50 | 9.70 | 0.21 | 2.21% | 9.41 | 9.82 | 95228 | 9187 | 2.38% |
| 2025-06-18 | 9.68 | 9.49 | -0.23 | -2.37% | 9.47 | 9.69 | 45952 | 4378 | 1.15% |
| 2025-06-17 | 9.75 | 9.72 | 0.01 | 0.10% | 9.47 | 9.78 | 78170 | 7508 | 1.95% |
| 2025-06-16 | 9.54 | 9.71 | 0.17 | 1.78% | 9.44 | 9.79 | 76702 | 7430 | 1.92% |
| 2025-06-13 | 9.99 | 9.54 | -0.45 | -4.50% | 9.51 | 9.99 | 82721 | 7998 | 2.07% |
| 2025-06-12 | 9.80 | 9.99 | 0.19 | 1.94% | 9.75 | 10.06 | 120726 | 12019 | 3.02% |
| 2025-06-11 | 9.72 | 9.80 | 0.00 | 0.00% | 9.71 | 9.85 | 55144 | 5401 | 1.38% |
| 2025-06-10 | 9.77 | 9.80 | 0.03 | 0.31% | 9.49 | 9.84 | 79623 | 7723 | 1.99% |
| 2025-06-09 | 9.43 | 9.77 | 0.32 | 3.39% | 9.42 | 9.79 | 67024 | 6462 | 1.68% |
| 2025-06-06 | 9.56 | 9.45 | -0.12 | -1.25% | 9.40 | 9.57 | 32334 | 3058 | 0.81% |
| 2025-06-05 | 9.40 | 9.57 | 0.16 | 1.70% | 9.37 | 9.62 | 52120 | 4960 | 1.30% |
| 2025-06-04 | 9.34 | 9.41 | 0.04 | 0.43% | 9.34 | 9.48 | 36414 | 3430 | 0.91% |
| 2025-06-03 | 9.30 | 9.37 | -0.01 | -0.11% | 9.29 | 9.54 | 40240 | 3790 | 1.01% |
| 2025-05-30 | 9.60 | 9.38 | -0.16 | -1.68% | 9.33 | 9.64 | 48745 | 4598 | 1.22% |
| 2025-05-29 | 9.43 | 9.54 | 0.11 | 1.17% | 9.38 | 9.56 | 40884 | 3888 | 1.02% |
| 2025-05-28 | 9.54 | 9.43 | -0.11 | -1.15% | 9.28 | 9.56 | 57086 | 5361 | 1.43% |
| 2025-05-27 | 9.56 | 9.54 | -0.03 | -0.31% | 9.47 | 9.62 | 35067 | 3349 | 0.88% |
| 2025-05-26 | 9.40 | 9.57 | 0.12 | 1.27% | 9.40 | 9.64 | 32057 | 3068 | 0.80% |
| 2025-05-23 | 9.66 | 9.45 | -0.22 | -2.28% | 9.45 | 9.67 | 61483 | 5872 | 1.54% |
| 2025-05-22 | 9.76 | 9.67 | -0.14 | -1.43% | 9.65 | 9.86 | 42432 | 4125 | 1.06% |
| 2025-05-21 | 9.92 | 9.81 | -0.15 | -1.51% | 9.75 | 9.92 | 50090 | 4912 | 1.25% |
| 2025-05-20 | 9.88 | 9.96 | 0.08 | 0.81% | 9.72 | 10.05 | 67450 | 6674 | 1.69% |
| 2025-05-19 | 9.73 | 9.88 | 0.17 | 1.75% | 9.73 | 10.31 | 79864 | 7948 | 2.00% |
| 2025-05-16 | 9.69 | 9.71 | 0.02 | 0.21% | 9.61 | 9.75 | 42203 | 4087 | 1.06% |
| 2025-05-15 | 9.95 | 9.69 | -0.24 | -2.42% | 9.67 | 9.95 | 71583 | 7004 | 1.79% |
| 2025-05-14 | 9.85 | 9.93 | 0.01 | 0.10% | 9.78 | 10.05 | 73248 | 7262 | 1.83% |
| 2025-05-13 | 10.06 | 9.92 | -0.08 | -0.80% | 9.90 | 10.09 | 69492 | 6918 | 1.74% |
| 2025-05-12 | 10.04 | 10.00 | -0.04 | -0.40% | 9.85 | 10.05 | 111118 | 11050 | 2.78% |
| 2025-05-09 | 10.66 | 10.04 | -0.58 | -5.46% | 9.95 | 10.70 | 230477 | 23445 | 5.76% |
| 2025-05-08 | 9.98 | 10.62 | 0.72 | 7.27% | 9.81 | 11.55 | 316395 | 33309 | 7.91% |
| 2025-05-07 | 10.19 | 9.90 | -0.06 | -0.60% | 9.80 | 10.20 | 74623 | 7470 | 1.87% |
| 2025-05-06 | 9.89 | 9.96 | 0.05 | 0.50% | 9.75 | 9.98 | 70974 | 7023 | 1.77% |
| 2025-04-30 | 9.78 | 9.91 | 0.16 | 1.64% | 9.78 | 10.05 | 61445 | 6104 | 1.54% |
| 2025-04-29 | 9.68 | 9.75 | -0.23 | -2.30% | 9.67 | 9.96 | 57205 | 5613 | 1.43% |
| 2025-04-28 | 10.05 | 9.98 | -0.22 | -2.16% | 9.81 | 10.09 | 81411 | 8089 | 2.04% |
| 2025-04-25 | 10.57 | 10.20 | -0.04 | -0.39% | 10.06 | 10.60 | 98412 | 10117 | 2.46% |
| 2025-04-24 | 10.16 | 10.24 | 0.07 | 0.69% | 9.91 | 10.36 | 82484 | 8381 | 2.06% |