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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-31 | 9.41 | 9.40 | -0.10 | -1.05% | 9.35 | 9.58 | 182361 | 17268 | 4.64% |
| 2025-07-30 | 9.70 | 9.50 | -0.25 | -2.56% | 9.42 | 9.73 | 260750 | 24938 | 6.63% |
| 2025-07-29 | 9.87 | 9.75 | -0.12 | -1.22% | 9.52 | 9.88 | 327933 | 31757 | 8.34% |
| 2025-07-28 | 9.91 | 9.87 | -0.17 | -1.69% | 9.71 | 10.04 | 373458 | 36675 | 9.50% |
| 2025-07-25 | 10.60 | 10.04 | -0.68 | -6.34% | 9.93 | 10.60 | 644563 | 65214 | 16.39% |
| 2025-07-24 | 9.87 | 10.72 | 1.05 | 10.86% | 9.75 | 11.44 | 932502 | 98602 | 23.71% |
| 2025-07-23 | 10.22 | 9.67 | -0.22 | -2.22% | 9.66 | 10.80 | 646578 | 65745 | 16.44% |
| 2025-07-22 | 10.09 | 9.89 | -0.28 | -2.75% | 9.73 | 10.17 | 651739 | 64260 | 16.57% |
| 2025-07-21 | 9.34 | 10.17 | 1.37 | 15.57% | 9.10 | 10.40 | 887451 | 88056 | 22.57% |
| 2025-07-18 | 8.88 | 8.80 | -0.01 | -0.11% | 8.76 | 9.08 | 245405 | 21839 | 6.24% |
| 2025-07-17 | 8.56 | 8.81 | 0.28 | 3.28% | 8.55 | 8.84 | 231583 | 20244 | 5.89% |
| 2025-07-16 | 8.47 | 8.53 | 0.06 | 0.71% | 8.42 | 8.80 | 122193 | 10470 | 3.11% |
| 2025-07-15 | 8.70 | 8.47 | -0.22 | -2.53% | 8.37 | 8.70 | 127246 | 10801 | 3.24% |
| 2025-07-14 | 8.50 | 8.69 | 0.17 | 2.00% | 8.49 | 8.72 | 127766 | 11045 | 3.25% |
| 2025-07-11 | 8.65 | 8.52 | -0.12 | -1.39% | 8.50 | 8.65 | 107858 | 9212 | 2.74% |
| 2025-07-10 | 8.62 | 8.64 | 0.02 | 0.23% | 8.53 | 8.77 | 104880 | 9056 | 2.67% |
| 2025-07-09 | 8.68 | 8.62 | -0.10 | -1.15% | 8.59 | 8.78 | 130840 | 11342 | 3.33% |
| 2025-07-08 | 8.70 | 8.72 | 0.01 | 0.11% | 8.60 | 8.75 | 154983 | 13431 | 3.94% |
| 2025-07-07 | 8.38 | 8.71 | 0.33 | 3.94% | 8.35 | 8.83 | 237478 | 20541 | 6.04% |
| 2025-07-04 | 8.63 | 8.38 | -0.25 | -2.90% | 8.37 | 8.65 | 133432 | 11279 | 3.39% |
| 2025-07-03 | 8.59 | 8.63 | 0.01 | 0.12% | 8.45 | 8.68 | 143329 | 12269 | 3.64% |
| 2025-07-02 | 8.69 | 8.62 | -0.08 | -0.92% | 8.48 | 8.69 | 132589 | 11355 | 3.37% |
| 2025-07-01 | 8.73 | 8.70 | -0.05 | -0.57% | 8.55 | 8.94 | 179423 | 15648 | 4.56% |
| 2025-06-30 | 8.63 | 8.75 | 0.17 | 1.98% | 8.52 | 8.78 | 182712 | 15826 | 4.65% |
| 2025-06-27 | 8.71 | 8.58 | -0.04 | -0.46% | 8.54 | 8.95 | 195873 | 17004 | 4.98% |
| 2025-06-26 | 8.72 | 8.62 | -0.11 | -1.26% | 8.61 | 8.88 | 241329 | 21104 | 6.14% |
| 2025-06-25 | 8.78 | 8.73 | -0.10 | -1.13% | 8.63 | 8.93 | 274775 | 24017 | 6.99% |
| 2025-06-24 | 8.57 | 8.83 | 0.21 | 2.44% | 8.48 | 8.89 | 369178 | 32219 | 9.39% |
| 2025-06-23 | 8.37 | 8.62 | 0.12 | 1.41% | 8.22 | 8.63 | 301614 | 25641 | 7.67% |
| 2025-06-20 | 8.16 | 8.50 | 0.47 | 5.85% | 8.10 | 8.89 | 374418 | 31992 | 9.52% |
| 2025-06-19 | 8.10 | 8.03 | -0.11 | -1.35% | 7.99 | 8.38 | 146158 | 11987 | 3.72% |
| 2025-06-18 | 8.06 | 8.14 | 0.06 | 0.74% | 7.90 | 8.15 | 99736 | 8019 | 2.54% |
| 2025-06-17 | 8.03 | 8.08 | 0.09 | 1.13% | 7.94 | 8.10 | 92118 | 7407 | 2.34% |
| 2025-06-16 | 7.91 | 7.99 | 0.05 | 0.63% | 7.90 | 8.05 | 71014 | 5679 | 1.81% |
| 2025-06-13 | 8.15 | 7.94 | -0.24 | -2.93% | 7.93 | 8.20 | 110148 | 8870 | 2.80% |
| 2025-06-12 | 8.18 | 8.18 | -0.07 | -0.85% | 8.12 | 8.22 | 94381 | 7705 | 2.40% |
| 2025-06-11 | 8.35 | 8.25 | -0.03 | -0.36% | 8.22 | 8.44 | 130755 | 10858 | 3.32% |
| 2025-06-10 | 8.58 | 8.28 | -0.21 | -2.47% | 8.19 | 8.60 | 216682 | 18171 | 5.51% |
| 2025-06-09 | 8.39 | 8.49 | -0.01 | -0.12% | 8.30 | 8.60 | 256400 | 21702 | 6.52% |
| 2025-06-06 | 8.16 | 8.50 | 0.47 | 5.85% | 8.06 | 8.66 | 361458 | 30552 | 9.19% |
| 2025-06-05 | 8.13 | 8.03 | 0.16 | 2.03% | 7.96 | 8.36 | 237576 | 19241 | 6.04% |
| 2025-06-04 | 7.70 | 7.87 | 0.17 | 2.21% | 7.70 | 8.13 | 180010 | 14327 | 4.58% |
| 2025-06-03 | 7.68 | 7.70 | -0.02 | -0.26% | 7.61 | 7.79 | 50771 | 3922 | 1.29% |
| 2025-05-30 | 7.88 | 7.72 | -0.18 | -2.28% | 7.68 | 7.90 | 62237 | 4819 | 1.58% |
| 2025-05-29 | 7.75 | 7.90 | 0.12 | 1.54% | 7.72 | 7.91 | 64223 | 5057 | 1.63% |
| 2025-05-28 | 7.83 | 7.78 | -0.04 | -0.51% | 7.74 | 7.91 | 54713 | 4281 | 1.39% |
| 2025-05-27 | 7.73 | 7.82 | 0.09 | 1.16% | 7.64 | 7.93 | 72256 | 5610 | 1.84% |
| 2025-05-26 | 7.54 | 7.73 | 0.19 | 2.52% | 7.54 | 7.75 | 57973 | 4459 | 1.47% |
| 2025-05-23 | 7.73 | 7.54 | -0.19 | -2.46% | 7.53 | 7.82 | 64429 | 4935 | 1.64% |
| 2025-05-22 | 7.91 | 7.73 | -0.18 | -2.28% | 7.72 | 7.96 | 72435 | 5664 | 1.84% |
| 2025-05-21 | 7.90 | 7.91 | 0.03 | 0.38% | 7.80 | 8.02 | 98229 | 7770 | 2.50% |
| 2025-05-20 | 7.87 | 7.88 | 0.01 | 0.13% | 7.80 | 7.91 | 47121 | 3703 | 1.20% |
| 2025-05-19 | 7.74 | 7.87 | 0.13 | 1.68% | 7.67 | 7.88 | 60312 | 4697 | 1.53% |
| 2025-05-16 | 7.68 | 7.74 | 0.04 | 0.52% | 7.68 | 7.82 | 47356 | 3674 | 1.20% |
| 2025-05-15 | 7.80 | 7.70 | -0.11 | -1.41% | 7.65 | 7.81 | 57802 | 4452 | 1.47% |
| 2025-05-14 | 7.85 | 7.81 | -0.05 | -0.64% | 7.73 | 7.90 | 72232 | 5634 | 1.84% |
| 2025-05-13 | 8.04 | 7.86 | -0.06 | -0.76% | 7.85 | 8.07 | 80539 | 6385 | 2.05% |
| 2025-05-12 | 7.77 | 7.92 | 0.24 | 3.13% | 7.74 | 7.93 | 95133 | 7462 | 2.42% |
| 2025-05-09 | 7.81 | 7.68 | -0.10 | -1.29% | 7.58 | 7.82 | 86242 | 6612 | 2.19% |
| 2025-05-08 | 7.54 | 7.78 | 0.24 | 3.18% | 7.50 | 7.81 | 97849 | 7528 | 2.49% |
| 2025-05-07 | 7.61 | 7.54 | 0.04 | 0.53% | 7.46 | 7.68 | 73667 | 5555 | 1.87% |
| 2025-05-06 | 7.35 | 7.50 | 0.23 | 3.16% | 7.31 | 7.50 | 69689 | 5180 | 1.77% |
| 2025-04-30 | 7.15 | 7.27 | 0.16 | 2.25% | 7.14 | 7.29 | 62832 | 4551 | 1.60% |
| 2025-04-29 | 6.86 | 7.11 | 0.03 | 0.42% | 6.76 | 7.16 | 85260 | 6012 | 2.17% |
| 2025-04-28 | 7.16 | 7.08 | -0.08 | -1.12% | 7.00 | 7.22 | 63855 | 4516 | 1.62% |
| 2025-04-25 | 7.11 | 7.16 | 0.05 | 0.70% | 7.08 | 7.24 | 56304 | 4038 | 1.43% |
| 2025-04-24 | 7.26 | 7.11 | -0.17 | -2.34% | 7.08 | 7.27 | 64902 | 4647 | 1.65% |
| 2025-04-23 | 7.22 | 7.28 | 0.09 | 1.25% | 7.21 | 7.31 | 79994 | 5813 | 2.03% |