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 | 9.87 | 10.15 | 0.29 | 2.94% | 9.82 | 10.22 | 168392 | 16954 | 6.21% |
| 2025-07-31 | 9.83 | 9.86 | 0.02 | 0.20% | 9.79 | 10.08 | 92150 | 9143 | 3.40% |
| 2025-07-30 | 9.85 | 9.84 | -0.07 | -0.71% | 9.72 | 9.93 | 68676 | 6756 | 2.53% |
| 2025-07-29 | 9.95 | 9.91 | -0.05 | -0.50% | 9.78 | 10.03 | 69525 | 6861 | 2.56% |
| 2025-07-28 | 9.81 | 9.96 | 0.16 | 1.63% | 9.80 | 9.99 | 99614 | 9887 | 3.67% |
| 2025-07-25 | 9.65 | 9.80 | 0.14 | 1.45% | 9.63 | 9.85 | 65257 | 6369 | 2.40% |
| 2025-07-24 | 9.59 | 9.66 | 0.11 | 1.15% | 9.58 | 9.68 | 61761 | 5952 | 2.28% |
| 2025-07-23 | 9.66 | 9.55 | -0.11 | -1.14% | 9.51 | 9.68 | 69011 | 6609 | 2.54% |
| 2025-07-22 | 9.81 | 9.66 | -0.20 | -2.03% | 9.63 | 9.89 | 80901 | 7881 | 2.98% |
| 2025-07-21 | 9.74 | 9.86 | 0.12 | 1.23% | 9.72 | 9.91 | 79479 | 7813 | 2.93% |
| 2025-07-18 | 9.76 | 9.74 | 0.03 | 0.31% | 9.67 | 9.78 | 66224 | 6437 | 2.44% |
| 2025-07-17 | 9.74 | 9.71 | -0.05 | -0.51% | 9.68 | 9.77 | 65641 | 6372 | 2.42% |
| 2025-07-16 | 9.83 | 9.76 | -0.07 | -0.71% | 9.70 | 9.86 | 63982 | 6251 | 2.36% |
| 2025-07-15 | 9.77 | 9.83 | 0.06 | 0.61% | 9.55 | 9.83 | 99172 | 9638 | 3.65% |
| 2025-07-14 | 9.68 | 9.77 | 0.04 | 0.41% | 9.66 | 9.78 | 68384 | 6652 | 2.52% |
| 2025-07-11 | 9.62 | 9.73 | 0.10 | 1.04% | 9.55 | 9.97 | 115160 | 11229 | 4.24% |
| 2025-07-10 | 9.62 | 9.63 | 0.02 | 0.21% | 9.50 | 9.69 | 67298 | 6453 | 2.48% |
| 2025-07-09 | 9.64 | 9.61 | -0.02 | -0.21% | 9.52 | 9.70 | 66303 | 6375 | 2.44% |
| 2025-07-08 | 9.50 | 9.63 | 0.10 | 1.05% | 9.42 | 9.64 | 67036 | 6407 | 2.47% |
| 2025-07-07 | 9.44 | 9.53 | 0.00 | 0.00% | 9.40 | 9.57 | 47846 | 4540 | 1.76% |
| 2025-07-04 | 9.73 | 9.53 | -0.20 | -2.06% | 9.48 | 9.77 | 78428 | 7495 | 2.89% |
| 2025-07-03 | 9.50 | 9.73 | 0.23 | 2.42% | 9.46 | 9.83 | 134656 | 13003 | 4.96% |
| 2025-07-02 | 9.67 | 9.50 | -0.18 | -1.86% | 9.44 | 9.70 | 98812 | 9413 | 3.64% |
| 2025-07-01 | 9.85 | 9.68 | -0.06 | -0.62% | 9.59 | 10.10 | 166082 | 16282 | 6.12% |
| 2025-06-30 | 9.59 | 9.74 | 0.20 | 2.10% | 9.46 | 9.85 | 178404 | 17296 | 6.57% |
| 2025-06-27 | 9.46 | 9.54 | -0.11 | -1.14% | 9.46 | 9.86 | 246695 | 23722 | 9.09% |
| 2025-06-26 | 9.20 | 9.65 | 0.46 | 5.01% | 9.14 | 10.07 | 266162 | 25669 | 9.81% |
| 2025-06-25 | 9.17 | 9.19 | 0.04 | 0.44% | 9.08 | 9.20 | 54462 | 4981 | 2.01% |
| 2025-06-24 | 9.00 | 9.15 | 0.17 | 1.89% | 8.99 | 9.20 | 59580 | 5442 | 2.20% |
| 2025-06-23 | 8.69 | 8.98 | 0.28 | 3.22% | 8.60 | 8.98 | 43783 | 3875 | 1.61% |
| 2025-06-20 | 8.86 | 8.70 | -0.14 | -1.58% | 8.65 | 8.92 | 43087 | 3769 | 1.59% |
| 2025-06-19 | 9.10 | 8.84 | -0.26 | -2.86% | 8.81 | 9.10 | 35660 | 3184 | 1.31% |
| 2025-06-18 | 9.06 | 9.10 | 0.03 | 0.33% | 8.95 | 9.11 | 27191 | 2458 | 1.00% |
| 2025-06-17 | 9.11 | 9.07 | -0.04 | -0.44% | 9.00 | 9.14 | 33086 | 2997 | 1.22% |
| 2025-06-16 | 8.85 | 9.11 | 0.26 | 2.94% | 8.84 | 9.12 | 54672 | 4951 | 2.01% |
| 2025-06-13 | 9.03 | 8.85 | -0.23 | -2.53% | 8.81 | 9.08 | 40592 | 3615 | 1.50% |
| 2025-06-12 | 9.04 | 9.08 | 0.03 | 0.33% | 9.00 | 9.15 | 36312 | 3300 | 1.34% |
| 2025-06-11 | 9.07 | 9.05 | -0.02 | -0.22% | 9.04 | 9.12 | 28504 | 2587 | 1.05% |
| 2025-06-10 | 9.16 | 9.07 | -0.09 | -0.98% | 8.92 | 9.17 | 41075 | 3722 | 1.51% |
| 2025-06-09 | 9.15 | 9.16 | 0.02 | 0.22% | 9.09 | 9.16 | 49083 | 4475 | 1.81% |
| 2025-06-06 | 9.02 | 9.14 | 0.12 | 1.33% | 8.96 | 9.15 | 54802 | 4966 | 2.02% |
| 2025-06-05 | 8.91 | 9.02 | 0.11 | 1.23% | 8.86 | 9.02 | 40501 | 3627 | 1.49% |
| 2025-06-04 | 8.87 | 8.91 | 0.01 | 0.11% | 8.86 | 8.95 | 31823 | 2836 | 1.17% |
| 2025-06-03 | 8.80 | 8.90 | 0.05 | 0.56% | 8.80 | 9.05 | 39442 | 3513 | 1.45% |
| 2025-05-30 | 9.01 | 8.85 | -0.18 | -1.99% | 8.82 | 9.04 | 39131 | 3480 | 1.44% |
| 2025-05-29 | 8.81 | 9.03 | 0.22 | 2.50% | 8.80 | 9.03 | 53349 | 4786 | 1.97% |
| 2025-05-28 | 8.96 | 8.81 | -0.12 | -1.34% | 8.77 | 9.02 | 48556 | 4302 | 1.79% |
| 2025-05-27 | 8.94 | 8.93 | -0.05 | -0.56% | 8.88 | 8.99 | 31149 | 2782 | 1.15% |
| 2025-05-26 | 8.76 | 8.98 | 0.25 | 2.86% | 8.72 | 8.98 | 49034 | 4370 | 1.81% |
| 2025-05-23 | 8.85 | 8.73 | -0.15 | -1.69% | 8.70 | 8.97 | 40700 | 3598 | 1.50% |
| 2025-05-22 | 9.09 | 8.88 | -0.19 | -2.09% | 8.86 | 9.16 | 42308 | 3791 | 1.56% |
| 2025-05-21 | 9.16 | 9.07 | -0.11 | -1.20% | 9.06 | 9.17 | 39760 | 3618 | 1.47% |
| 2025-05-20 | 9.12 | 9.18 | 0.06 | 0.66% | 9.05 | 9.19 | 36316 | 3323 | 1.34% |
| 2025-05-19 | 9.09 | 9.12 | 0.04 | 0.44% | 9.01 | 9.16 | 33989 | 3089 | 1.25% |
| 2025-05-16 | 9.09 | 9.08 | 0.00 | 0.00% | 9.00 | 9.24 | 39438 | 3591 | 1.45% |
| 2025-05-15 | 9.11 | 9.08 | -0.03 | -0.33% | 8.98 | 9.15 | 44988 | 4081 | 1.66% |
| 2025-05-14 | 9.06 | 9.11 | 0.05 | 0.55% | 9.04 | 9.17 | 47682 | 4335 | 1.76% |
| 2025-05-13 | 9.11 | 9.06 | 0.00 | 0.00% | 9.01 | 9.11 | 53682 | 4864 | 1.98% |
| 2025-05-12 | 8.93 | 9.06 | 0.20 | 2.26% | 8.88 | 9.17 | 50509 | 4558 | 1.86% |
| 2025-05-09 | 8.94 | 8.86 | -0.08 | -0.89% | 8.81 | 8.98 | 41292 | 3670 | 1.52% |
| 2025-05-08 | 8.70 | 8.94 | 0.19 | 2.17% | 8.68 | 8.96 | 47708 | 4229 | 1.76% |
| 2025-05-07 | 8.84 | 8.75 | 0.02 | 0.23% | 8.69 | 9.05 | 53945 | 4751 | 1.99% |
| 2025-05-06 | 8.57 | 8.73 | 0.26 | 3.07% | 8.51 | 8.74 | 39137 | 3391 | 1.44% |
| 2025-04-30 | 8.47 | 8.47 | 0.00 | 0.00% | 8.47 | 8.60 | 35879 | 3064 | 1.32% |
| 2025-04-29 | 8.28 | 8.47 | 0.16 | 1.93% | 8.23 | 8.59 | 42666 | 3616 | 1.57% |
| 2025-04-28 | 8.41 | 8.31 | -0.10 | -1.19% | 8.24 | 8.43 | 35356 | 2944 | 1.30% |
| 2025-04-25 | 8.48 | 8.41 | -0.13 | -1.52% | 8.32 | 8.54 | 62018 | 5221 | 2.29% |
| 2025-04-24 | 8.63 | 8.54 | -0.09 | -1.04% | 8.44 | 8.65 | 52977 | 4514 | 1.95% |