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 | 9.32 | 9.31 | -0.01 | -0.11% | 9.20 | 9.40 | 126497 | 11762 | 8.40% |
| 2025-07-31 | 9.47 | 9.32 | -0.25 | -2.61% | 9.28 | 9.57 | 165551 | 15561 | 11.00% |
| 2025-07-30 | 9.71 | 9.57 | -0.11 | -1.14% | 9.51 | 9.91 | 158262 | 15294 | 10.51% |
| 2025-07-29 | 9.92 | 9.68 | -0.08 | -0.82% | 9.51 | 10.07 | 233065 | 22619 | 15.48% |
| 2025-07-28 | 9.50 | 9.76 | 0.22 | 2.31% | 9.49 | 9.82 | 215000 | 20741 | 14.28% |
| 2025-07-25 | 10.00 | 9.54 | -0.48 | -4.79% | 9.50 | 10.02 | 294642 | 28375 | 19.57% |
| 2025-07-24 | 9.82 | 10.02 | -0.07 | -0.69% | 9.71 | 10.20 | 280373 | 27957 | 18.63% |
| 2025-07-23 | 10.93 | 10.09 | -1.35 | -11.80% | 10.07 | 11.07 | 523632 | 55328 | 34.79% |
| 2025-07-22 | 10.40 | 11.44 | 1.06 | 10.21% | 10.24 | 12.00 | 746890 | 81713 | 49.62% |
| 2025-07-21 | 10.15 | 10.38 | 1.22 | 13.32% | 9.50 | 10.90 | 669714 | 68608 | 44.49% |
| 2025-07-18 | 9.17 | 9.16 | 0.01 | 0.11% | 8.96 | 9.24 | 143601 | 13028 | 9.54% |
| 2025-07-17 | 8.82 | 9.15 | 0.37 | 4.21% | 8.81 | 9.28 | 237623 | 21627 | 16.96% |
| 2025-07-16 | 8.89 | 8.78 | -0.13 | -1.46% | 8.76 | 9.05 | 155478 | 13799 | 11.10% |
| 2025-07-15 | 9.26 | 8.91 | -0.54 | -5.71% | 8.81 | 9.35 | 232255 | 20879 | 16.58% |
| 2025-07-14 | 9.13 | 9.45 | 0.32 | 3.50% | 8.97 | 9.48 | 247796 | 23104 | 17.69% |
| 2025-07-11 | 9.35 | 9.13 | -0.32 | -3.39% | 8.92 | 9.38 | 251311 | 22840 | 17.94% |
| 2025-07-10 | 8.95 | 9.45 | 0.65 | 7.39% | 8.78 | 9.67 | 380932 | 35473 | 27.19% |
| 2025-07-09 | 9.16 | 8.80 | -0.29 | -3.19% | 8.76 | 9.16 | 227927 | 20391 | 16.27% |
| 2025-07-08 | 9.06 | 9.09 | -0.12 | -1.30% | 8.82 | 9.22 | 278789 | 25122 | 19.90% |
| 2025-07-07 | 9.00 | 9.21 | 0.34 | 3.83% | 8.95 | 9.46 | 345901 | 31939 | 24.69% |
| 2025-07-04 | 8.89 | 8.87 | -0.33 | -3.59% | 8.66 | 9.03 | 348103 | 30735 | 24.85% |
| 2025-07-03 | 9.90 | 9.20 | -1.29 | -12.30% | 9.20 | 10.07 | 539932 | 51432 | 38.54% |
| 2025-07-02 | 10.80 | 10.49 | 0.46 | 4.59% | 9.44 | 11.40 | 809690 | 83128 | 57.79% |
| 2025-07-01 | 8.72 | 10.03 | 1.67 | 19.98% | 8.72 | 10.03 | 296637 | 29406 | 21.16% |
| 2025-06-30 | 8.02 | 8.36 | 0.27 | 3.34% | 7.89 | 8.64 | 164921 | 13626 | 11.76% |
| 2025-06-27 | 7.92 | 8.09 | 0.21 | 2.66% | 7.89 | 8.43 | 95816 | 7739 | 6.83% |
| 2025-06-26 | 7.84 | 7.88 | 0.03 | 0.38% | 7.80 | 7.95 | 48376 | 3813 | 3.45% |
| 2025-06-25 | 7.92 | 7.85 | -0.01 | -0.13% | 7.75 | 7.96 | 55713 | 4368 | 3.97% |
| 2025-06-24 | 7.60 | 7.86 | 0.26 | 3.42% | 7.57 | 7.89 | 66430 | 5177 | 4.74% |
| 2025-06-23 | 7.34 | 7.60 | 0.23 | 3.12% | 7.32 | 7.62 | 51334 | 3861 | 3.66% |
| 2025-06-20 | 7.42 | 7.37 | -0.05 | -0.67% | 7.35 | 7.55 | 43856 | 3260 | 3.13% |
| 2025-06-19 | 7.58 | 7.42 | -0.12 | -1.59% | 7.38 | 7.70 | 49705 | 3726 | 3.55% |
| 2025-06-18 | 7.62 | 7.54 | -0.07 | -0.92% | 7.49 | 7.66 | 40244 | 3042 | 2.87% |
| 2025-06-17 | 7.58 | 7.61 | 0.05 | 0.66% | 7.57 | 7.69 | 44444 | 3384 | 3.17% |
| 2025-06-16 | 7.52 | 7.56 | 0.03 | 0.40% | 7.50 | 7.75 | 60253 | 4576 | 4.30% |
| 2025-06-13 | 7.72 | 7.53 | -0.17 | -2.21% | 7.47 | 7.74 | 62526 | 4721 | 4.46% |
| 2025-06-12 | 7.70 | 7.70 | -0.02 | -0.26% | 7.63 | 7.82 | 44694 | 3445 | 3.19% |
| 2025-06-11 | 7.69 | 7.72 | 0.04 | 0.52% | 7.67 | 7.85 | 58689 | 4555 | 4.19% |
| 2025-06-10 | 7.78 | 7.68 | -0.10 | -1.29% | 7.52 | 7.83 | 59257 | 4569 | 4.23% |
| 2025-06-09 | 7.64 | 7.78 | 0.14 | 1.83% | 7.61 | 7.80 | 49870 | 3851 | 3.56% |
| 2025-06-06 | 7.58 | 7.64 | 0.07 | 0.92% | 7.50 | 7.66 | 64059 | 4860 | 4.57% |
| 2025-06-05 | 7.54 | 7.57 | 0.02 | 0.26% | 7.49 | 7.74 | 69015 | 5230 | 4.92% |
| 2025-06-04 | 7.42 | 7.55 | 0.10 | 1.34% | 7.42 | 7.61 | 49930 | 3766 | 3.56% |
| 2025-06-03 | 7.36 | 7.45 | 0.02 | 0.27% | 7.32 | 7.55 | 49030 | 3665 | 3.50% |
| 2025-05-30 | 7.61 | 7.43 | -0.16 | -2.11% | 7.38 | 7.64 | 43215 | 3216 | 3.08% |
| 2025-05-29 | 7.36 | 7.59 | 0.22 | 2.99% | 7.32 | 7.69 | 65440 | 4941 | 4.67% |
| 2025-05-28 | 7.46 | 7.37 | -0.08 | -1.07% | 7.31 | 7.60 | 45700 | 3378 | 3.26% |
| 2025-05-27 | 7.42 | 7.45 | 0.05 | 0.68% | 7.31 | 7.48 | 43063 | 3196 | 3.07% |
| 2025-05-26 | 7.34 | 7.40 | 0.10 | 1.37% | 7.30 | 7.51 | 50786 | 3761 | 3.62% |
| 2025-05-23 | 7.43 | 7.30 | -0.13 | -1.75% | 7.25 | 7.52 | 59830 | 4430 | 4.27% |
| 2025-05-22 | 7.58 | 7.43 | -0.17 | -2.24% | 7.35 | 7.70 | 65326 | 4892 | 4.66% |
| 2025-05-21 | 7.85 | 7.60 | -0.24 | -3.06% | 7.57 | 7.90 | 61126 | 4687 | 4.36% |
| 2025-05-20 | 7.69 | 7.84 | 0.24 | 3.16% | 7.58 | 7.85 | 96995 | 7478 | 6.92% |
| 2025-05-19 | 7.49 | 7.60 | 0.15 | 2.01% | 7.29 | 7.64 | 87728 | 6586 | 6.26% |
| 2025-05-16 | 7.33 | 7.45 | 0.13 | 1.78% | 7.22 | 7.57 | 92029 | 6820 | 6.56% |
| 2025-05-15 | 7.18 | 7.32 | 0.17 | 2.38% | 7.07 | 7.47 | 132620 | 9672 | 9.46% |
| 2025-05-14 | 7.39 | 7.15 | -0.23 | -3.12% | 7.09 | 7.45 | 109191 | 7944 | 7.79% |
| 2025-05-13 | 7.69 | 7.38 | -0.19 | -2.51% | 7.31 | 7.69 | 77637 | 5784 | 5.54% |
| 2025-05-12 | 7.59 | 7.57 | 0.06 | 0.80% | 7.44 | 7.68 | 76112 | 5762 | 5.43% |
| 2025-05-09 | 7.56 | 7.51 | -0.04 | -0.53% | 7.45 | 7.72 | 48881 | 3692 | 3.49% |
| 2025-05-08 | 7.50 | 7.55 | 0.03 | 0.40% | 7.44 | 7.57 | 52307 | 3929 | 3.73% |
| 2025-05-07 | 7.63 | 7.52 | -0.01 | -0.13% | 7.46 | 7.75 | 82723 | 6285 | 5.90% |
| 2025-05-06 | 7.27 | 7.53 | 0.30 | 4.15% | 7.20 | 7.60 | 113002 | 8377 | 8.06% |
| 2025-04-30 | 7.21 | 7.23 | 0.13 | 1.83% | 7.03 | 7.30 | 69434 | 5017 | 4.95% |
| 2025-04-29 | 6.74 | 7.10 | 0.26 | 3.80% | 6.74 | 7.25 | 76243 | 5389 | 5.44% |
| 2025-04-28 | 6.76 | 6.84 | 0.08 | 1.18% | 6.64 | 6.86 | 45752 | 3099 | 3.26% |
| 2025-04-25 | 6.84 | 6.76 | 0.00 | 0.00% | 6.68 | 6.85 | 34818 | 2351 | 2.48% |
| 2025-04-24 | 6.98 | 6.76 | -0.16 | -2.31% | 6.74 | 6.99 | 55814 | 3806 | 3.98% |