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 | 9.29 | 0.24 | 2.65% | 9.02 | 9.30 | 122173 | 11224 | 4.34% |
| 2025-07-31 | 9.12 | 9.05 | -0.05 | -0.55% | 9.03 | 9.32 | 83748 | 7670 | 2.98% |
| 2025-07-30 | 9.18 | 9.10 | -0.15 | -1.62% | 9.00 | 9.25 | 76547 | 6976 | 2.72% |
| 2025-07-29 | 9.33 | 9.25 | -0.08 | -0.86% | 9.16 | 9.41 | 101372 | 9382 | 3.60% |
| 2025-07-28 | 9.17 | 9.33 | 0.19 | 2.08% | 9.07 | 9.34 | 146232 | 13492 | 5.20% |
| 2025-07-25 | 8.98 | 9.14 | 0.16 | 1.78% | 8.90 | 9.24 | 123304 | 11222 | 4.38% |
| 2025-07-24 | 8.86 | 8.98 | 0.13 | 1.47% | 8.86 | 9.00 | 63909 | 5712 | 2.27% |
| 2025-07-23 | 9.04 | 8.85 | -0.19 | -2.10% | 8.82 | 9.07 | 86046 | 7671 | 3.06% |
| 2025-07-22 | 9.21 | 9.04 | -0.17 | -1.85% | 8.99 | 9.24 | 96130 | 8713 | 3.42% |
| 2025-07-21 | 8.90 | 9.21 | 0.31 | 3.48% | 8.90 | 9.28 | 141875 | 12980 | 5.04% |
| 2025-07-18 | 8.95 | 8.90 | -0.04 | -0.45% | 8.88 | 9.07 | 61129 | 5473 | 2.17% |
| 2025-07-17 | 8.81 | 8.94 | 0.12 | 1.36% | 8.78 | 8.95 | 65892 | 5840 | 2.34% |
| 2025-07-16 | 8.90 | 8.82 | -0.08 | -0.90% | 8.76 | 8.95 | 66596 | 5889 | 2.37% |
| 2025-07-15 | 9.08 | 8.90 | -0.19 | -2.09% | 8.70 | 9.09 | 118037 | 10446 | 4.19% |
| 2025-07-14 | 9.09 | 9.09 | -0.04 | -0.44% | 9.03 | 9.25 | 78024 | 7110 | 2.77% |
| 2025-07-11 | 9.11 | 9.13 | 0.00 | 0.00% | 8.99 | 9.17 | 86393 | 7856 | 3.07% |
| 2025-07-10 | 9.21 | 9.13 | -0.09 | -0.98% | 9.09 | 9.37 | 101536 | 9315 | 3.61% |
| 2025-07-09 | 9.35 | 9.22 | -0.10 | -1.07% | 9.18 | 9.46 | 109414 | 10116 | 3.89% |
| 2025-07-08 | 9.56 | 9.32 | -0.09 | -0.96% | 9.24 | 9.60 | 197812 | 18456 | 7.03% |
| 2025-07-07 | 9.04 | 9.41 | 0.48 | 5.38% | 8.97 | 9.46 | 265502 | 24581 | 9.43% |
| 2025-07-04 | 9.00 | 8.93 | -0.04 | -0.45% | 8.90 | 9.20 | 138668 | 12554 | 4.93% |
| 2025-07-03 | 8.81 | 8.97 | -0.05 | -0.55% | 8.72 | 8.99 | 106962 | 9500 | 3.80% |
| 2025-07-02 | 8.95 | 9.02 | 0.04 | 0.45% | 8.84 | 9.06 | 102441 | 9162 | 3.64% |
| 2025-07-01 | 9.17 | 8.98 | -0.19 | -2.07% | 8.90 | 9.20 | 111911 | 10108 | 3.98% |
| 2025-06-30 | 8.94 | 9.17 | 0.23 | 2.57% | 8.94 | 9.27 | 148484 | 13601 | 5.28% |
| 2025-06-27 | 9.01 | 8.94 | -0.13 | -1.43% | 8.92 | 9.07 | 117699 | 10578 | 4.18% |
| 2025-06-26 | 8.88 | 9.07 | 0.18 | 2.02% | 8.82 | 9.18 | 207261 | 18736 | 7.36% |
| 2025-06-25 | 8.91 | 8.89 | -0.01 | -0.11% | 8.77 | 8.97 | 110319 | 9754 | 3.92% |
| 2025-06-24 | 8.81 | 8.90 | 0.10 | 1.14% | 8.80 | 8.92 | 106603 | 9452 | 3.79% |
| 2025-06-23 | 8.55 | 8.80 | 0.23 | 2.68% | 8.45 | 8.81 | 111697 | 9745 | 3.97% |
| 2025-06-20 | 8.66 | 8.57 | -0.13 | -1.49% | 8.52 | 8.77 | 103938 | 8959 | 3.69% |
| 2025-06-19 | 8.95 | 8.70 | -0.26 | -2.90% | 8.69 | 8.99 | 124986 | 10987 | 4.44% |
| 2025-06-18 | 9.02 | 8.96 | -0.09 | -0.99% | 8.86 | 9.08 | 103659 | 9285 | 3.68% |
| 2025-06-17 | 9.10 | 9.05 | -0.06 | -0.66% | 8.93 | 9.18 | 137091 | 12354 | 4.87% |
| 2025-06-16 | 8.81 | 9.11 | 0.21 | 2.36% | 8.78 | 9.18 | 179521 | 16223 | 6.38% |
| 2025-06-13 | 9.21 | 8.90 | -0.44 | -4.71% | 8.84 | 9.41 | 254671 | 22986 | 9.05% |
| 2025-06-12 | 9.52 | 9.34 | -0.24 | -2.51% | 9.20 | 9.73 | 298285 | 27995 | 10.60% |
| 2025-06-11 | 9.86 | 9.58 | -0.64 | -6.26% | 9.52 | 9.98 | 410976 | 40026 | 14.60% |
| 2025-06-10 | 9.41 | 10.22 | 0.62 | 6.46% | 9.06 | 10.50 | 687251 | 66150 | 24.42% |
| 2025-06-09 | 9.33 | 9.60 | -0.19 | -1.94% | 9.18 | 9.85 | 500126 | 47519 | 17.77% |
| 2025-06-06 | 9.90 | 9.79 | 0.39 | 4.15% | 9.64 | 10.58 | 816226 | 82194 | 29.00% |
| 2025-06-05 | 8.54 | 9.40 | 1.57 | 20.05% | 8.54 | 9.40 | 397558 | 36535 | 14.13% |
| 2025-06-04 | 7.78 | 7.83 | 0.09 | 1.16% | 7.71 | 7.85 | 51454 | 4012 | 1.83% |
| 2025-06-03 | 7.65 | 7.74 | 0.08 | 1.04% | 7.64 | 7.90 | 72946 | 5679 | 2.59% |
| 2025-05-30 | 7.80 | 7.66 | -0.15 | -1.92% | 7.63 | 7.85 | 67166 | 5172 | 2.39% |
| 2025-05-29 | 7.58 | 7.81 | 0.21 | 2.76% | 7.56 | 7.81 | 80591 | 6235 | 2.86% |
| 2025-05-28 | 7.65 | 7.60 | -0.05 | -0.65% | 7.52 | 7.74 | 53180 | 4041 | 1.89% |
| 2025-05-27 | 7.66 | 7.65 | -0.02 | -0.26% | 7.54 | 7.70 | 52368 | 3986 | 1.86% |
| 2025-05-26 | 7.51 | 7.67 | 0.16 | 2.13% | 7.51 | 7.70 | 58328 | 4458 | 2.07% |
| 2025-05-23 | 7.60 | 7.51 | -0.10 | -1.31% | 7.50 | 7.86 | 91758 | 7005 | 3.26% |
| 2025-05-22 | 7.70 | 7.61 | -0.11 | -1.42% | 7.56 | 7.83 | 65625 | 5041 | 2.33% |
| 2025-05-21 | 7.84 | 7.72 | -0.11 | -1.40% | 7.63 | 7.88 | 63020 | 4866 | 2.24% |
| 2025-05-20 | 7.77 | 7.83 | 0.05 | 0.64% | 7.69 | 7.83 | 67590 | 5251 | 2.40% |
| 2025-05-19 | 7.62 | 7.78 | 0.24 | 3.18% | 7.56 | 7.85 | 96700 | 7489 | 3.44% |
| 2025-05-16 | 7.54 | 7.54 | -0.04 | -0.53% | 7.53 | 7.69 | 52346 | 3978 | 1.86% |
| 2025-05-15 | 7.68 | 7.58 | -0.12 | -1.56% | 7.50 | 7.71 | 57638 | 4364 | 2.05% |
| 2025-05-14 | 7.77 | 7.70 | -0.08 | -1.03% | 7.60 | 7.85 | 81369 | 6288 | 2.89% |
| 2025-05-13 | 7.89 | 7.78 | -0.03 | -0.38% | 7.74 | 7.91 | 60987 | 4769 | 2.17% |
| 2025-05-12 | 7.84 | 7.81 | 0.09 | 1.17% | 7.74 | 7.86 | 53504 | 4168 | 1.90% |
| 2025-05-09 | 7.80 | 7.72 | -0.11 | -1.40% | 7.65 | 7.83 | 63293 | 4887 | 2.25% |
| 2025-05-08 | 7.59 | 7.83 | 0.24 | 3.16% | 7.53 | 7.83 | 83229 | 6445 | 2.96% |
| 2025-05-07 | 7.70 | 7.59 | -0.01 | -0.13% | 7.52 | 7.75 | 73285 | 5580 | 2.60% |
| 2025-05-06 | 7.38 | 7.60 | 0.28 | 3.83% | 7.34 | 7.62 | 95940 | 7227 | 3.41% |
| 2025-04-30 | 7.34 | 7.32 | -0.07 | -0.95% | 7.26 | 7.44 | 91047 | 6697 | 3.24% |
| 2025-04-29 | 7.03 | 7.39 | 0.11 | 1.51% | 6.93 | 7.43 | 100677 | 7305 | 3.58% |
| 2025-04-28 | 7.30 | 7.28 | -0.08 | -1.09% | 7.15 | 7.41 | 64739 | 4713 | 2.30% |
| 2025-04-25 | 7.45 | 7.36 | -0.06 | -0.81% | 7.31 | 7.48 | 55679 | 4119 | 1.98% |
| 2025-04-24 | 7.50 | 7.42 | -0.10 | -1.33% | 7.30 | 7.54 | 76110 | 5641 | 2.70% |