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 | 9.72 | 10.45 | 0.69 | 7.07% | 9.70 | 10.88 | 850642 | 88712 | 7.09% |
| 2025-07-31 | 10.01 | 9.76 | -0.61 | -5.88% | 9.72 | 10.35 | 540348 | 54062 | 4.50% |
| 2025-07-30 | 10.20 | 10.37 | 0.08 | 0.78% | 10.16 | 10.46 | 573560 | 59182 | 4.78% |
| 2025-07-29 | 9.84 | 10.29 | 0.43 | 4.36% | 9.50 | 10.36 | 681583 | 67863 | 5.68% |
| 2025-07-28 | 9.89 | 9.86 | -0.09 | -0.90% | 9.62 | 9.94 | 302328 | 29681 | 2.52% |
| 2025-07-25 | 10.37 | 9.95 | -0.42 | -4.05% | 9.94 | 10.42 | 497968 | 50440 | 4.15% |
| 2025-07-24 | 10.00 | 10.37 | 0.19 | 1.87% | 9.78 | 10.43 | 641303 | 65245 | 5.35% |
| 2025-07-23 | 10.46 | 10.18 | -0.10 | -0.97% | 10.09 | 10.88 | 982202 | 103142 | 8.19% |
| 2025-07-22 | 9.49 | 10.28 | 0.74 | 7.76% | 9.34 | 10.42 | 874282 | 86781 | 7.29% |
| 2025-07-21 | 9.20 | 9.54 | -0.22 | -2.25% | 9.20 | 9.80 | 508854 | 48356 | 4.24% |
| 2025-07-18 | 10.02 | 9.76 | -0.30 | -2.98% | 9.74 | 10.45 | 452779 | 45385 | 3.77% |
| 2025-07-17 | 10.04 | 10.06 | 0.03 | 0.30% | 9.78 | 10.19 | 482283 | 47930 | 4.02% |
| 2025-07-16 | 9.82 | 10.03 | 0.24 | 2.45% | 9.50 | 10.03 | 474650 | 46257 | 3.96% |
| 2025-07-15 | 10.10 | 9.79 | -0.56 | -5.41% | 9.78 | 10.50 | 566547 | 57195 | 4.72% |
| 2025-07-14 | 10.24 | 10.35 | 0.07 | 0.68% | 9.90 | 10.51 | 630301 | 64387 | 5.25% |
| 2025-07-11 | 10.50 | 10.28 | -0.38 | -3.56% | 10.10 | 10.70 | 833288 | 86400 | 6.95% |
| 2025-07-10 | 10.21 | 10.66 | 0.50 | 4.92% | 10.01 | 11.62 | 1273943 | 137334 | 10.62% |
| 2025-07-09 | 9.85 | 10.16 | 0.12 | 1.20% | 9.68 | 10.68 | 1029808 | 102838 | 8.58% |
| 2025-07-08 | 9.05 | 10.04 | 0.99 | 10.94% | 8.87 | 10.85 | 1170288 | 113213 | 9.75% |
| 2025-07-07 | 8.53 | 9.05 | 0.33 | 3.78% | 8.42 | 9.11 | 634834 | 56103 | 5.29% |
| 2025-07-04 | 9.26 | 8.72 | -0.24 | -2.68% | 8.59 | 9.46 | 625911 | 55329 | 5.22% |
| 2025-07-03 | 9.13 | 8.96 | -0.34 | -3.66% | 8.74 | 9.27 | 974942 | 87354 | 8.13% |
| 2025-07-02 | 7.73 | 9.30 | 1.55 | 20.00% | 7.65 | 9.30 | 976348 | 84350 | 8.14% |
| 2025-07-01 | 7.81 | 7.75 | -0.11 | -1.40% | 7.69 | 7.83 | 165289 | 12794 | 1.38% |
| 2025-06-30 | 7.73 | 7.86 | 0.22 | 2.88% | 7.64 | 7.97 | 243865 | 19009 | 2.03% |
| 2025-06-27 | 7.70 | 7.64 | -0.07 | -0.91% | 7.62 | 7.83 | 149817 | 11528 | 1.25% |
| 2025-06-26 | 7.66 | 7.71 | 0.05 | 0.65% | 7.65 | 7.88 | 206244 | 16060 | 1.72% |
| 2025-06-25 | 7.61 | 7.66 | 0.05 | 0.66% | 7.60 | 7.84 | 242755 | 18701 | 2.02% |
| 2025-06-24 | 7.54 | 7.61 | 0.05 | 0.66% | 7.50 | 7.62 | 146273 | 11087 | 1.22% |
| 2025-06-23 | 7.40 | 7.56 | 0.16 | 2.16% | 7.36 | 7.60 | 156097 | 11748 | 1.30% |
| 2025-06-20 | 7.33 | 7.40 | 0.07 | 0.95% | 7.31 | 7.62 | 179528 | 13422 | 1.50% |
| 2025-06-19 | 7.33 | 7.33 | -0.02 | -0.27% | 7.28 | 7.43 | 63782 | 4685 | 0.53% |
| 2025-06-18 | 7.42 | 7.35 | -0.02 | -0.27% | 7.31 | 7.52 | 70144 | 5181 | 0.58% |
| 2025-06-17 | 7.37 | 7.37 | 0.02 | 0.27% | 7.30 | 7.42 | 36967 | 2726 | 0.31% |
| 2025-06-16 | 7.30 | 7.35 | 0.04 | 0.55% | 7.28 | 7.38 | 43241 | 3179 | 0.36% |
| 2025-06-13 | 7.43 | 7.31 | -0.12 | -1.62% | 7.29 | 7.43 | 53475 | 3927 | 0.45% |
| 2025-06-12 | 7.43 | 7.43 | 0.00 | 0.00% | 7.34 | 7.45 | 42784 | 3163 | 0.36% |
| 2025-06-11 | 7.40 | 7.43 | 0.03 | 0.41% | 7.39 | 7.51 | 54422 | 4062 | 0.45% |
| 2025-06-10 | 7.46 | 7.40 | -0.05 | -0.67% | 7.33 | 7.50 | 61871 | 4596 | 0.52% |
| 2025-06-09 | 7.44 | 7.45 | 0.05 | 0.68% | 7.40 | 7.49 | 59467 | 4429 | 0.50% |
| 2025-06-06 | 7.35 | 7.40 | 0.07 | 0.95% | 7.33 | 7.47 | 62898 | 4657 | 0.52% |
| 2025-06-05 | 7.39 | 7.34 | -0.02 | -0.27% | 7.29 | 7.40 | 51560 | 3779 | 0.43% |
| 2025-06-04 | 7.30 | 7.36 | 0.05 | 0.68% | 7.30 | 7.43 | 50423 | 3714 | 0.42% |
| 2025-06-03 | 7.23 | 7.31 | 0.05 | 0.69% | 7.20 | 7.33 | 46706 | 3406 | 0.39% |
| 2025-05-30 | 7.34 | 7.26 | -0.08 | -1.09% | 7.22 | 7.34 | 45292 | 3288 | 0.38% |
| 2025-05-29 | 7.21 | 7.34 | 0.13 | 1.80% | 7.20 | 7.35 | 52758 | 3852 | 0.44% |
| 2025-05-28 | 7.37 | 7.21 | -0.20 | -2.70% | 7.20 | 7.45 | 65806 | 4795 | 0.55% |
| 2025-05-27 | 7.33 | 7.41 | 0.10 | 1.37% | 7.21 | 7.41 | 58292 | 4260 | 0.49% |
| 2025-05-26 | 7.33 | 7.31 | -0.04 | -0.54% | 7.25 | 7.39 | 61582 | 4507 | 0.51% |
| 2025-05-23 | 7.38 | 7.35 | -0.06 | -0.81% | 7.34 | 7.49 | 47756 | 3541 | 0.40% |
| 2025-05-22 | 7.49 | 7.41 | -0.11 | -1.46% | 7.36 | 7.55 | 61394 | 4565 | 0.51% |
| 2025-05-21 | 7.60 | 7.52 | -0.06 | -0.79% | 7.50 | 7.61 | 37401 | 2820 | 0.31% |
| 2025-05-20 | 7.62 | 7.58 | -0.02 | -0.26% | 7.52 | 7.62 | 47402 | 3585 | 0.40% |
| 2025-05-19 | 7.59 | 7.60 | 0.02 | 0.26% | 7.48 | 7.60 | 42828 | 3229 | 0.36% |
| 2025-05-16 | 7.60 | 7.58 | -0.04 | -0.52% | 7.55 | 7.68 | 56049 | 4262 | 0.47% |
| 2025-05-15 | 7.71 | 7.62 | -0.09 | -1.17% | 7.62 | 7.78 | 58785 | 4513 | 0.49% |
| 2025-05-14 | 7.70 | 7.71 | 0.03 | 0.39% | 7.63 | 7.75 | 61690 | 4741 | 0.51% |
| 2025-05-13 | 7.68 | 7.68 | 0.06 | 0.79% | 7.63 | 7.75 | 70472 | 5412 | 0.59% |
| 2025-05-12 | 7.56 | 7.62 | 0.10 | 1.33% | 7.55 | 7.65 | 43428 | 3300 | 0.36% |
| 2025-05-09 | 7.59 | 7.52 | -0.07 | -0.92% | 7.47 | 7.60 | 40754 | 3066 | 0.34% |
| 2025-05-08 | 7.50 | 7.59 | 0.05 | 0.66% | 7.49 | 7.60 | 54503 | 4124 | 0.45% |
| 2025-05-07 | 7.57 | 7.54 | 0.05 | 0.67% | 7.47 | 7.65 | 72135 | 5430 | 0.60% |
| 2025-05-06 | 7.37 | 7.49 | 0.19 | 2.60% | 7.35 | 7.50 | 67461 | 5009 | 0.56% |
| 2025-04-30 | 7.30 | 7.30 | 0.00 | 0.00% | 7.28 | 7.40 | 42986 | 3159 | 0.36% |
| 2025-04-29 | 7.19 | 7.30 | 0.10 | 1.39% | 7.16 | 7.38 | 48365 | 3539 | 0.40% |
| 2025-04-28 | 7.26 | 7.20 | -0.07 | -0.96% | 7.10 | 7.28 | 53665 | 3849 | 0.45% |
| 2025-04-25 | 7.30 | 7.27 | -0.03 | -0.41% | 7.25 | 7.36 | 44467 | 3243 | 0.37% |
| 2025-04-24 | 7.42 | 7.30 | -0.12 | -1.62% | 7.27 | 7.45 | 48639 | 3574 | 0.41% |