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 | 11.15 | 11.32 | 0.36 | 3.28% | 10.65 | 11.45 | 660516 | 72699 | 20.93% |
| 2025-07-31 | 10.50 | 10.96 | 0.74 | 7.24% | 10.40 | 11.56 | 804398 | 89188 | 25.49% |
| 2025-07-30 | 10.56 | 10.22 | -0.46 | -4.31% | 10.05 | 10.57 | 349663 | 35815 | 11.08% |
| 2025-07-29 | 10.78 | 10.68 | -0.03 | -0.28% | 10.65 | 10.97 | 350258 | 37861 | 11.10% |
| 2025-07-28 | 10.89 | 10.71 | -0.25 | -2.28% | 10.55 | 10.89 | 322072 | 34320 | 10.21% |
| 2025-07-25 | 10.39 | 10.96 | 0.53 | 5.08% | 10.27 | 10.98 | 572044 | 61328 | 18.13% |
| 2025-07-24 | 10.25 | 10.43 | 0.12 | 1.16% | 10.15 | 10.55 | 283479 | 29344 | 8.98% |
| 2025-07-23 | 10.52 | 10.31 | -0.16 | -1.53% | 10.28 | 10.66 | 359657 | 37708 | 11.40% |
| 2025-07-22 | 10.75 | 10.47 | -0.34 | -3.15% | 10.44 | 11.01 | 481068 | 51182 | 15.24% |
| 2025-07-21 | 10.76 | 10.81 | -0.34 | -3.05% | 10.67 | 11.02 | 559072 | 60403 | 17.72% |
| 2025-07-18 | 11.96 | 11.15 | -0.37 | -3.21% | 10.97 | 12.19 | 1054281 | 119686 | 33.41% |
| 2025-07-17 | 9.62 | 11.52 | 1.92 | 20.00% | 9.32 | 11.52 | 899363 | 95418 | 28.50% |
| 2025-07-16 | 9.21 | 9.60 | 0.33 | 3.56% | 9.18 | 10.26 | 451750 | 43945 | 14.32% |
| 2025-07-15 | 9.41 | 9.27 | -0.14 | -1.49% | 9.08 | 9.45 | 227216 | 20926 | 7.20% |
| 2025-07-14 | 9.52 | 9.41 | -0.13 | -1.36% | 9.22 | 9.54 | 231648 | 21663 | 7.34% |
| 2025-07-11 | 9.82 | 9.54 | -0.44 | -4.41% | 9.30 | 9.82 | 499984 | 47612 | 15.84% |
| 2025-07-10 | 9.05 | 9.98 | 0.85 | 9.31% | 8.98 | 10.49 | 638371 | 62430 | 20.23% |
| 2025-07-09 | 9.05 | 9.13 | 0.08 | 0.88% | 8.99 | 9.20 | 133372 | 12129 | 4.23% |
| 2025-07-08 | 9.01 | 9.05 | 0.06 | 0.67% | 8.94 | 9.12 | 92187 | 8312 | 2.92% |
| 2025-07-07 | 8.81 | 8.99 | 0.18 | 2.04% | 8.76 | 9.08 | 98119 | 8770 | 3.11% |
| 2025-07-04 | 8.90 | 8.81 | -0.09 | -1.01% | 8.72 | 8.97 | 89603 | 7919 | 2.84% |
| 2025-07-03 | 8.90 | 8.90 | 0.00 | 0.00% | 8.83 | 8.97 | 56082 | 4984 | 1.78% |
| 2025-07-02 | 8.96 | 8.90 | -0.09 | -1.00% | 8.79 | 9.04 | 73518 | 6527 | 2.33% |
| 2025-07-01 | 9.14 | 8.99 | -0.14 | -1.53% | 8.89 | 9.14 | 98129 | 8836 | 3.11% |
| 2025-06-30 | 8.96 | 9.13 | 0.18 | 2.01% | 8.96 | 9.15 | 125134 | 11357 | 3.97% |
| 2025-06-27 | 9.18 | 8.95 | -0.21 | -2.29% | 8.95 | 9.18 | 141098 | 12746 | 4.47% |
| 2025-06-26 | 8.92 | 9.16 | 0.15 | 1.66% | 8.88 | 9.21 | 187875 | 17062 | 5.95% |
| 2025-06-25 | 8.95 | 9.01 | 0.01 | 0.11% | 8.86 | 9.06 | 146650 | 13129 | 4.65% |
| 2025-06-24 | 8.76 | 9.00 | 0.28 | 3.21% | 8.73 | 9.14 | 180110 | 16153 | 5.71% |
| 2025-06-23 | 8.40 | 8.72 | 0.23 | 2.71% | 8.35 | 8.75 | 102217 | 8792 | 3.24% |
| 2025-06-20 | 8.56 | 8.49 | -0.06 | -0.70% | 8.47 | 8.74 | 119924 | 10292 | 3.80% |
| 2025-06-19 | 8.82 | 8.55 | -0.25 | -2.84% | 8.51 | 8.90 | 104753 | 9075 | 3.32% |
| 2025-06-18 | 8.70 | 8.80 | 0.00 | 0.00% | 8.65 | 8.83 | 111686 | 9761 | 3.54% |
| 2025-06-17 | 8.72 | 8.80 | 0.01 | 0.11% | 8.65 | 8.88 | 169440 | 14878 | 5.37% |
| 2025-06-16 | 8.33 | 8.79 | 0.44 | 5.27% | 8.33 | 9.17 | 234880 | 20650 | 7.44% |
| 2025-06-13 | 8.53 | 8.35 | -0.23 | -2.68% | 8.33 | 8.60 | 56925 | 4786 | 1.80% |
| 2025-06-12 | 8.51 | 8.58 | 0.03 | 0.35% | 8.45 | 8.62 | 52751 | 4517 | 1.67% |
| 2025-06-11 | 8.55 | 8.55 | -0.01 | -0.12% | 8.52 | 8.67 | 52895 | 4535 | 1.68% |
| 2025-06-10 | 8.73 | 8.56 | -0.18 | -2.06% | 8.44 | 8.76 | 90866 | 7802 | 2.88% |
| 2025-06-09 | 8.59 | 8.74 | 0.20 | 2.34% | 8.56 | 8.84 | 90391 | 7865 | 2.86% |
| 2025-06-06 | 8.54 | 8.56 | -0.02 | -0.23% | 8.50 | 8.64 | 63330 | 5417 | 2.01% |
| 2025-06-05 | 8.45 | 8.58 | 0.17 | 2.02% | 8.38 | 8.60 | 94593 | 8076 | 3.00% |
| 2025-06-04 | 8.41 | 8.41 | 0.01 | 0.12% | 8.37 | 8.47 | 42176 | 3544 | 1.34% |
| 2025-06-03 | 8.28 | 8.40 | 0.05 | 0.60% | 8.28 | 8.50 | 55046 | 4641 | 1.74% |
| 2025-05-30 | 8.60 | 8.35 | -0.29 | -3.36% | 8.33 | 8.63 | 74770 | 6306 | 2.37% |
| 2025-05-29 | 8.31 | 8.64 | 0.33 | 3.97% | 8.26 | 8.64 | 108029 | 9224 | 3.42% |
| 2025-05-28 | 8.33 | 8.31 | -0.01 | -0.12% | 8.28 | 8.47 | 64374 | 5373 | 2.04% |
| 2025-05-27 | 8.41 | 8.32 | -0.10 | -1.19% | 8.26 | 8.41 | 63944 | 5314 | 2.03% |
| 2025-05-26 | 8.15 | 8.42 | 0.26 | 3.19% | 8.15 | 8.42 | 78030 | 6518 | 2.47% |
| 2025-05-23 | 8.35 | 8.16 | -0.17 | -2.04% | 8.15 | 8.44 | 69710 | 5782 | 2.21% |
| 2025-05-22 | 8.37 | 8.33 | -0.07 | -0.83% | 8.31 | 8.52 | 57786 | 4855 | 1.83% |
| 2025-05-21 | 8.56 | 8.40 | -0.12 | -1.41% | 8.31 | 8.62 | 63946 | 5377 | 2.03% |
| 2025-05-20 | 8.44 | 8.52 | 0.08 | 0.95% | 8.36 | 8.67 | 90523 | 7692 | 2.87% |
| 2025-05-19 | 8.38 | 8.44 | 0.06 | 0.72% | 8.28 | 8.48 | 58203 | 4890 | 1.84% |
| 2025-05-16 | 8.33 | 8.38 | 0.01 | 0.12% | 8.28 | 8.43 | 40753 | 3414 | 1.29% |
| 2025-05-15 | 8.51 | 8.37 | -0.19 | -2.22% | 8.32 | 8.52 | 64660 | 5424 | 2.05% |
| 2025-05-14 | 8.51 | 8.56 | 0.03 | 0.35% | 8.42 | 8.62 | 82406 | 7021 | 2.61% |
| 2025-05-13 | 8.62 | 8.53 | -0.02 | -0.23% | 8.49 | 8.84 | 129272 | 11157 | 4.10% |
| 2025-05-12 | 8.52 | 8.55 | 0.05 | 0.59% | 8.45 | 8.59 | 78452 | 6689 | 2.49% |
| 2025-05-09 | 8.66 | 8.50 | -0.20 | -2.30% | 8.44 | 8.70 | 101549 | 8670 | 3.22% |
| 2025-05-08 | 8.58 | 8.70 | 0.10 | 1.16% | 8.57 | 8.79 | 116711 | 10150 | 3.70% |
| 2025-05-07 | 8.79 | 8.60 | -0.20 | -2.27% | 8.48 | 8.91 | 204545 | 17757 | 6.48% |
| 2025-05-06 | 8.30 | 8.80 | 0.67 | 8.24% | 8.20 | 8.84 | 231241 | 19823 | 7.33% |
| 2025-04-30 | 7.91 | 8.13 | 0.23 | 2.91% | 7.91 | 8.52 | 148475 | 12170 | 4.70% |
| 2025-04-29 | 7.86 | 7.90 | 0.17 | 2.20% | 7.74 | 7.98 | 90405 | 7132 | 2.86% |
| 2025-04-28 | 7.71 | 7.73 | 0.09 | 1.18% | 7.63 | 7.82 | 68519 | 5291 | 2.17% |
| 2025-04-25 | 7.68 | 7.64 | 0.01 | 0.13% | 7.61 | 7.75 | 49434 | 3794 | 1.57% |
| 2025-04-24 | 7.76 | 7.63 | -0.15 | -1.93% | 7.55 | 7.78 | 57820 | 4422 | 1.83% |