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 | 9.42 | 9.49 | 0.09 | 0.96% | 9.37 | 9.50 | 25426 | 2402 | 0.94% |
| 2025-07-31 | 9.57 | 9.40 | -0.17 | -1.78% | 9.36 | 9.62 | 39907 | 3779 | 1.47% |
| 2025-07-30 | 9.61 | 9.57 | -0.06 | -0.62% | 9.50 | 9.67 | 30087 | 2888 | 1.11% |
| 2025-07-29 | 9.88 | 9.63 | -0.18 | -1.83% | 9.59 | 10.03 | 73722 | 7167 | 2.71% |
| 2025-07-28 | 9.76 | 9.81 | 0.06 | 0.62% | 9.73 | 9.82 | 32507 | 3182 | 1.20% |
| 2025-07-25 | 9.68 | 9.75 | 0.07 | 0.72% | 9.64 | 9.78 | 37297 | 3629 | 1.37% |
| 2025-07-24 | 9.68 | 9.68 | 0.03 | 0.31% | 9.61 | 9.73 | 41511 | 4020 | 1.53% |
| 2025-07-23 | 9.77 | 9.65 | -0.12 | -1.23% | 9.62 | 9.81 | 33934 | 3294 | 1.25% |
| 2025-07-22 | 9.70 | 9.77 | 0.02 | 0.21% | 9.68 | 9.85 | 45178 | 4406 | 1.66% |
| 2025-07-21 | 9.68 | 9.75 | 0.08 | 0.83% | 9.64 | 9.77 | 35396 | 3442 | 1.30% |
| 2025-07-18 | 9.69 | 9.67 | 0.01 | 0.10% | 9.60 | 9.71 | 26700 | 2575 | 0.98% |
| 2025-07-17 | 9.70 | 9.66 | 0.02 | 0.21% | 9.62 | 9.70 | 22967 | 2218 | 0.85% |
| 2025-07-16 | 9.63 | 9.64 | 0.04 | 0.42% | 9.58 | 9.69 | 29814 | 2878 | 1.10% |
| 2025-07-15 | 9.74 | 9.60 | -0.15 | -1.54% | 9.51 | 9.78 | 36838 | 3540 | 1.36% |
| 2025-07-14 | 9.67 | 9.75 | 0.09 | 0.93% | 9.62 | 9.75 | 32103 | 3111 | 1.18% |
| 2025-07-11 | 9.70 | 9.66 | -0.01 | -0.10% | 9.57 | 9.74 | 39403 | 3797 | 1.45% |
| 2025-07-10 | 9.62 | 9.67 | 0.10 | 1.04% | 9.53 | 9.69 | 39021 | 3756 | 1.44% |
| 2025-07-09 | 9.66 | 9.57 | -0.05 | -0.52% | 9.51 | 9.66 | 34409 | 3295 | 1.27% |
| 2025-07-08 | 9.55 | 9.62 | 0.13 | 1.37% | 9.51 | 9.88 | 51230 | 4928 | 1.89% |
| 2025-07-07 | 9.45 | 9.49 | 0.10 | 1.06% | 9.40 | 9.56 | 27636 | 2614 | 1.02% |
| 2025-07-04 | 9.54 | 9.39 | -0.15 | -1.57% | 9.38 | 9.57 | 43034 | 4075 | 1.58% |
| 2025-07-03 | 9.59 | 9.60 | 0.04 | 0.42% | 9.51 | 9.64 | 24839 | 2379 | 0.91% |
| 2025-07-02 | 9.73 | 9.56 | -0.10 | -1.04% | 9.49 | 9.75 | 36477 | 3499 | 1.34% |
| 2025-07-01 | 9.64 | 9.66 | 0.05 | 0.52% | 9.47 | 9.66 | 32720 | 3131 | 1.20% |
| 2025-06-30 | 9.64 | 9.61 | 0.02 | 0.21% | 9.54 | 9.68 | 40340 | 3874 | 1.48% |
| 2025-06-27 | 9.61 | 9.59 | -0.04 | -0.42% | 9.56 | 9.71 | 41505 | 3996 | 1.53% |
| 2025-06-26 | 9.70 | 9.63 | -0.11 | -1.13% | 9.50 | 9.88 | 71615 | 6925 | 2.64% |
| 2025-06-25 | 9.54 | 9.74 | 0.31 | 3.29% | 9.44 | 10.07 | 106387 | 10350 | 3.92% |
| 2025-06-24 | 9.34 | 9.43 | 0.09 | 0.96% | 9.34 | 9.48 | 30463 | 2871 | 1.12% |
| 2025-06-23 | 9.11 | 9.34 | 0.17 | 1.85% | 9.10 | 9.35 | 28674 | 2662 | 1.06% |
| 2025-06-20 | 9.03 | 9.17 | 0.10 | 1.10% | 9.03 | 9.20 | 14909 | 1363 | 0.55% |
| 2025-06-19 | 9.16 | 9.07 | -0.13 | -1.41% | 9.04 | 9.24 | 22855 | 2087 | 0.84% |
| 2025-06-18 | 9.21 | 9.20 | -0.11 | -1.18% | 9.10 | 9.30 | 20658 | 1900 | 0.76% |
| 2025-06-17 | 9.30 | 9.31 | 0.04 | 0.43% | 9.25 | 9.36 | 21235 | 1972 | 0.78% |
| 2025-06-16 | 9.11 | 9.27 | 0.12 | 1.31% | 9.11 | 9.36 | 23154 | 2146 | 0.85% |
| 2025-06-13 | 9.33 | 9.15 | -0.22 | -2.35% | 9.15 | 9.44 | 32175 | 2981 | 1.18% |
| 2025-06-12 | 9.34 | 9.37 | 0.03 | 0.32% | 9.28 | 9.41 | 19211 | 1796 | 0.71% |
| 2025-06-11 | 9.31 | 9.34 | 0.03 | 0.32% | 9.29 | 9.39 | 19582 | 1830 | 0.72% |
| 2025-06-10 | 9.51 | 9.31 | -0.19 | -2.00% | 9.19 | 9.52 | 26065 | 2441 | 0.96% |
| 2025-06-09 | 9.42 | 9.50 | 0.08 | 0.85% | 9.41 | 9.55 | 26815 | 2543 | 0.99% |
| 2025-06-06 | 9.46 | 9.42 | -0.05 | -0.53% | 9.35 | 9.49 | 22039 | 2072 | 0.81% |
| 2025-06-05 | 9.48 | 9.47 | -0.02 | -0.21% | 9.42 | 9.59 | 31003 | 2939 | 1.14% |
| 2025-06-04 | 9.45 | 9.49 | 0.10 | 1.06% | 9.37 | 9.52 | 21328 | 2017 | 0.79% |
| 2025-06-03 | 9.29 | 9.39 | 0.06 | 0.64% | 9.26 | 9.43 | 22673 | 2124 | 0.83% |
| 2025-05-30 | 9.46 | 9.33 | -0.13 | -1.37% | 9.30 | 9.47 | 22530 | 2109 | 0.83% |
| 2025-05-29 | 9.39 | 9.46 | 0.04 | 0.42% | 9.35 | 9.49 | 29503 | 2784 | 1.09% |
| 2025-05-28 | 9.50 | 9.42 | -0.08 | -0.84% | 9.33 | 9.58 | 31931 | 3014 | 1.18% |
| 2025-05-27 | 9.45 | 9.50 | 0.05 | 0.53% | 9.40 | 9.61 | 36179 | 3437 | 1.33% |
| 2025-05-26 | 9.30 | 9.45 | 0.17 | 1.83% | 9.22 | 9.56 | 36804 | 3467 | 1.35% |
| 2025-05-23 | 9.40 | 9.28 | -0.15 | -1.59% | 9.20 | 9.48 | 42637 | 4001 | 1.57% |
| 2025-05-22 | 9.58 | 9.43 | -0.11 | -1.15% | 9.36 | 9.64 | 47799 | 4532 | 1.76% |
| 2025-05-21 | 9.77 | 9.54 | -0.15 | -1.55% | 9.51 | 9.84 | 80740 | 7756 | 2.97% |
| 2025-05-20 | 9.79 | 9.69 | 0.24 | 2.54% | 9.52 | 9.88 | 124214 | 11987 | 4.57% |
| 2025-05-19 | 8.88 | 9.45 | 0.70 | 8.00% | 8.85 | 10.20 | 168966 | 16065 | 6.22% |
| 2025-05-16 | 8.78 | 8.75 | -0.01 | -0.11% | 8.68 | 8.81 | 19701 | 1727 | 0.73% |
| 2025-05-15 | 8.88 | 8.76 | -0.07 | -0.79% | 8.70 | 8.88 | 20000 | 1755 | 0.74% |
| 2025-05-14 | 8.80 | 8.83 | 0.01 | 0.11% | 8.73 | 8.87 | 19974 | 1759 | 0.74% |
| 2025-05-13 | 8.87 | 8.82 | 0.02 | 0.23% | 8.75 | 8.96 | 25222 | 2225 | 0.93% |
| 2025-05-12 | 8.85 | 8.80 | 0.09 | 1.03% | 8.73 | 8.87 | 20137 | 1769 | 0.74% |
| 2025-05-09 | 8.87 | 8.71 | -0.11 | -1.25% | 8.67 | 8.89 | 23513 | 2057 | 0.87% |
| 2025-05-08 | 8.66 | 8.82 | 0.09 | 1.03% | 8.66 | 8.87 | 34030 | 2993 | 1.25% |
| 2025-05-07 | 8.71 | 8.73 | 0.08 | 0.92% | 8.65 | 8.78 | 38260 | 3335 | 1.41% |
| 2025-05-06 | 8.71 | 8.65 | 0.06 | 0.70% | 8.61 | 8.76 | 45669 | 3956 | 1.68% |
| 2025-04-30 | 8.59 | 8.59 | 0.00 | 0.00% | 8.55 | 8.70 | 34088 | 2931 | 1.25% |
| 2025-04-29 | 8.67 | 8.59 | -0.42 | -4.66% | 8.32 | 8.68 | 59634 | 5105 | 2.20% |
| 2025-04-28 | 9.13 | 9.01 | -0.10 | -1.10% | 8.92 | 9.15 | 24106 | 2179 | 0.89% |
| 2025-04-25 | 9.13 | 9.11 | -0.04 | -0.44% | 9.02 | 9.22 | 24378 | 2218 | 0.90% |
| 2025-04-24 | 9.18 | 9.15 | -0.03 | -0.33% | 9.10 | 9.32 | 27809 | 2558 | 1.02% |