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 | 9.49 | 9.63 | 0.16 | 1.69% | 9.46 | 9.64 | 59192 | 5659 | 3.95% |
| 2025-07-31 | 9.60 | 9.47 | -0.14 | -1.46% | 9.40 | 9.66 | 64970 | 6182 | 4.34% |
| 2025-07-30 | 9.67 | 9.61 | -0.07 | -0.72% | 9.50 | 9.67 | 61271 | 5865 | 4.09% |
| 2025-07-29 | 9.61 | 9.68 | 0.07 | 0.73% | 9.50 | 9.70 | 68801 | 6604 | 4.60% |
| 2025-07-28 | 9.58 | 9.61 | 0.01 | 0.10% | 9.52 | 9.63 | 42860 | 4111 | 2.86% |
| 2025-07-25 | 9.59 | 9.60 | 0.01 | 0.10% | 9.49 | 9.60 | 43706 | 4177 | 2.92% |
| 2025-07-24 | 9.59 | 9.59 | 0.05 | 0.52% | 9.48 | 9.64 | 61241 | 5854 | 4.09% |
| 2025-07-23 | 9.57 | 9.54 | -0.04 | -0.42% | 9.48 | 9.65 | 58009 | 5534 | 3.88% |
| 2025-07-22 | 9.62 | 9.58 | 0.00 | 0.00% | 9.45 | 9.69 | 61319 | 5851 | 4.10% |
| 2025-07-21 | 9.45 | 9.58 | 0.24 | 2.57% | 9.36 | 9.65 | 70060 | 6684 | 4.68% |
| 2025-07-18 | 9.36 | 9.34 | 0.00 | 0.00% | 9.29 | 9.40 | 41156 | 3843 | 2.75% |
| 2025-07-17 | 9.35 | 9.34 | 0.00 | 0.00% | 9.28 | 9.38 | 45823 | 4277 | 3.06% |
| 2025-07-16 | 9.33 | 9.34 | 0.04 | 0.43% | 9.27 | 9.43 | 59127 | 5515 | 3.95% |
| 2025-07-15 | 9.37 | 9.30 | -0.13 | -1.38% | 9.16 | 9.48 | 78934 | 7317 | 5.27% |
| 2025-07-14 | 9.31 | 9.43 | 0.08 | 0.86% | 9.26 | 9.45 | 60673 | 5686 | 4.05% |
| 2025-07-11 | 9.41 | 9.35 | -0.12 | -1.27% | 9.23 | 9.51 | 72820 | 6785 | 4.86% |
| 2025-07-10 | 9.30 | 9.47 | 0.17 | 1.83% | 9.18 | 9.56 | 101649 | 9523 | 6.79% |
| 2025-07-09 | 9.20 | 9.30 | 0.10 | 1.09% | 9.17 | 9.37 | 77881 | 7213 | 5.20% |
| 2025-07-08 | 9.23 | 9.25 | 0.01 | 0.11% | 9.12 | 9.27 | 57716 | 5308 | 3.86% |
| 2025-07-07 | 9.04 | 9.24 | 0.21 | 2.33% | 8.97 | 9.24 | 73750 | 6765 | 4.93% |
| 2025-07-04 | 9.11 | 9.03 | -0.08 | -0.88% | 9.00 | 9.19 | 77534 | 7049 | 5.18% |
| 2025-07-03 | 9.07 | 9.11 | 0.04 | 0.44% | 9.03 | 9.15 | 53644 | 4878 | 3.58% |
| 2025-07-02 | 9.10 | 9.07 | -0.01 | -0.11% | 8.95 | 9.10 | 50354 | 4541 | 3.36% |
| 2025-07-01 | 9.04 | 9.08 | 0.06 | 0.67% | 8.98 | 9.34 | 78129 | 7112 | 5.22% |
| 2025-06-30 | 8.89 | 9.02 | 0.13 | 1.46% | 8.88 | 9.08 | 59294 | 5333 | 3.96% |
| 2025-06-27 | 8.88 | 8.89 | 0.09 | 1.02% | 8.83 | 8.99 | 66172 | 5879 | 4.42% |
| 2025-06-26 | 8.82 | 8.80 | 0.00 | 0.00% | 8.73 | 8.87 | 58623 | 5161 | 3.92% |
| 2025-06-25 | 8.84 | 8.80 | -0.01 | -0.11% | 8.70 | 8.87 | 78014 | 6855 | 5.21% |
| 2025-06-24 | 8.68 | 8.81 | 0.19 | 2.20% | 8.63 | 8.91 | 95906 | 8451 | 6.41% |
| 2025-06-23 | 8.40 | 8.62 | 0.19 | 2.25% | 8.38 | 8.65 | 66130 | 5664 | 4.42% |
| 2025-06-20 | 8.50 | 8.43 | -0.05 | -0.59% | 8.42 | 8.62 | 73038 | 6209 | 4.88% |
| 2025-06-19 | 8.71 | 8.48 | -0.27 | -3.09% | 8.43 | 8.75 | 114229 | 9776 | 7.63% |
| 2025-06-18 | 8.79 | 8.75 | -0.12 | -1.35% | 8.69 | 8.90 | 95687 | 8376 | 6.39% |
| 2025-06-17 | 9.10 | 8.87 | -0.25 | -2.74% | 8.76 | 9.12 | 162412 | 14421 | 10.85% |
| 2025-06-16 | 9.11 | 9.12 | -0.18 | -1.94% | 9.03 | 9.31 | 179462 | 16367 | 11.99% |
| 2025-06-13 | 9.83 | 9.30 | -0.73 | -7.28% | 9.24 | 9.98 | 289501 | 27586 | 19.34% |
| 2025-06-12 | 9.51 | 10.03 | 0.34 | 3.51% | 9.47 | 10.45 | 376795 | 37494 | 25.17% |
| 2025-06-11 | 9.47 | 9.69 | 0.32 | 3.42% | 9.02 | 10.25 | 324074 | 30925 | 21.65% |
| 2025-06-10 | 9.71 | 9.37 | -0.15 | -1.58% | 9.26 | 10.27 | 324929 | 31512 | 21.71% |
| 2025-06-09 | 9.18 | 9.52 | 0.34 | 3.70% | 8.94 | 9.55 | 209214 | 19364 | 13.98% |
| 2025-06-06 | 8.88 | 9.18 | 0.37 | 4.20% | 8.70 | 9.35 | 198428 | 17910 | 13.26% |
| 2025-06-05 | 8.84 | 8.81 | 0.01 | 0.11% | 8.72 | 9.16 | 123132 | 11018 | 8.23% |
| 2025-06-04 | 8.70 | 8.80 | 0.01 | 0.11% | 8.70 | 8.98 | 34398 | 3029 | 2.30% |
| 2025-06-03 | 8.64 | 8.79 | 0.07 | 0.80% | 8.62 | 8.86 | 41340 | 3612 | 2.76% |
| 2025-05-30 | 8.76 | 8.72 | -0.07 | -0.80% | 8.62 | 8.85 | 30702 | 2672 | 2.05% |
| 2025-05-29 | 8.65 | 8.79 | 0.18 | 2.09% | 8.61 | 8.79 | 37238 | 3252 | 2.49% |
| 2025-05-28 | 8.66 | 8.61 | -0.06 | -0.69% | 8.57 | 8.78 | 32213 | 2783 | 2.15% |
| 2025-05-27 | 8.62 | 8.67 | 0.08 | 0.93% | 8.54 | 8.71 | 32137 | 2774 | 2.15% |
| 2025-05-26 | 8.55 | 8.59 | 0.02 | 0.23% | 8.53 | 8.70 | 33128 | 2852 | 2.21% |
| 2025-05-23 | 8.63 | 8.57 | -0.14 | -1.61% | 8.52 | 8.75 | 39943 | 3447 | 2.67% |
| 2025-05-22 | 8.76 | 8.71 | -0.12 | -1.36% | 8.68 | 8.88 | 46960 | 4113 | 3.14% |
| 2025-05-21 | 8.88 | 8.83 | -0.04 | -0.45% | 8.72 | 8.91 | 43735 | 3854 | 2.92% |
| 2025-05-20 | 8.78 | 8.87 | 0.11 | 1.26% | 8.68 | 8.88 | 41146 | 3627 | 2.75% |
| 2025-05-19 | 8.58 | 8.76 | 0.15 | 1.74% | 8.52 | 8.80 | 36878 | 3204 | 2.46% |
| 2025-05-16 | 8.56 | 8.61 | 0.10 | 1.18% | 8.51 | 8.72 | 46273 | 3981 | 3.09% |
| 2025-05-15 | 8.60 | 8.51 | -0.02 | -0.23% | 8.38 | 8.61 | 37877 | 3220 | 2.53% |
| 2025-05-14 | 8.58 | 8.53 | -0.02 | -0.23% | 8.43 | 8.59 | 29786 | 2534 | 1.99% |
| 2025-05-13 | 8.70 | 8.55 | -0.08 | -0.93% | 8.52 | 8.72 | 26170 | 2250 | 1.75% |
| 2025-05-12 | 8.75 | 8.63 | -0.01 | -0.12% | 8.56 | 8.76 | 33588 | 2897 | 2.24% |
| 2025-05-09 | 8.70 | 8.64 | -0.03 | -0.35% | 8.61 | 8.75 | 40399 | 3510 | 2.70% |
| 2025-05-08 | 8.63 | 8.67 | 0.08 | 0.93% | 8.55 | 8.73 | 36271 | 3133 | 2.42% |
| 2025-05-07 | 8.64 | 8.59 | 0.02 | 0.23% | 8.50 | 8.72 | 34874 | 3008 | 2.33% |
| 2025-05-06 | 8.48 | 8.57 | 0.18 | 2.15% | 8.48 | 8.66 | 52108 | 4464 | 3.48% |
| 2025-04-30 | 8.38 | 8.39 | 0.07 | 0.84% | 8.30 | 8.48 | 42984 | 3617 | 2.87% |
| 2025-04-29 | 8.14 | 8.32 | 0.17 | 2.09% | 8.09 | 8.38 | 41301 | 3426 | 2.76% |
| 2025-04-28 | 8.17 | 8.15 | 0.02 | 0.25% | 7.94 | 8.18 | 32357 | 2615 | 2.16% |
| 2025-04-25 | 8.19 | 8.13 | -0.04 | -0.49% | 8.10 | 8.25 | 29224 | 2390 | 1.95% |
| 2025-04-24 | 8.26 | 8.17 | -0.07 | -0.85% | 8.10 | 8.28 | 40405 | 3305 | 2.70% |