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 | 9.38 | 9.47 | 0.19 | 2.05% | 9.19 | 9.68 | 454455 | 42727 | 20.72% |
| 2025-07-31 | 9.15 | 9.28 | 0.05 | 0.54% | 9.14 | 9.35 | 190761 | 17672 | 8.70% |
| 2025-07-30 | 9.29 | 9.23 | -0.07 | -0.75% | 9.11 | 9.36 | 160288 | 14865 | 7.31% |
| 2025-07-29 | 9.36 | 9.30 | -0.04 | -0.43% | 9.15 | 9.38 | 134918 | 12474 | 6.15% |
| 2025-07-28 | 9.32 | 9.34 | 0.03 | 0.32% | 9.24 | 9.40 | 169157 | 15790 | 7.71% |
| 2025-07-25 | 9.18 | 9.31 | 0.12 | 1.31% | 9.12 | 9.33 | 180872 | 16766 | 8.25% |
| 2025-07-24 | 9.06 | 9.19 | 0.11 | 1.21% | 9.04 | 9.19 | 110658 | 10134 | 5.05% |
| 2025-07-23 | 9.15 | 9.08 | -0.11 | -1.20% | 9.05 | 9.20 | 125826 | 11487 | 5.74% |
| 2025-07-22 | 9.30 | 9.19 | -0.11 | -1.18% | 9.09 | 9.35 | 162935 | 14953 | 7.43% |
| 2025-07-21 | 9.25 | 9.30 | -0.01 | -0.11% | 9.20 | 9.35 | 186025 | 17283 | 8.48% |
| 2025-07-18 | 9.30 | 9.31 | 0.02 | 0.22% | 9.21 | 9.48 | 308148 | 28714 | 14.05% |
| 2025-07-17 | 9.13 | 9.29 | 0.14 | 1.53% | 9.05 | 9.48 | 332052 | 30768 | 15.14% |
| 2025-07-16 | 9.10 | 9.15 | 0.03 | 0.33% | 9.04 | 9.22 | 123337 | 11274 | 5.62% |
| 2025-07-15 | 9.08 | 9.12 | -0.01 | -0.11% | 8.93 | 9.17 | 155966 | 14103 | 7.11% |
| 2025-07-14 | 9.22 | 9.13 | -0.11 | -1.19% | 9.11 | 9.26 | 122701 | 11232 | 5.60% |
| 2025-07-11 | 9.32 | 9.24 | -0.02 | -0.22% | 9.13 | 9.36 | 171472 | 15786 | 7.82% |
| 2025-07-10 | 9.31 | 9.26 | -0.05 | -0.54% | 9.21 | 9.40 | 197474 | 18314 | 9.01% |
| 2025-07-09 | 9.11 | 9.31 | 0.18 | 1.97% | 9.10 | 9.42 | 316918 | 29454 | 14.45% |
| 2025-07-08 | 9.08 | 9.13 | 0.02 | 0.22% | 9.05 | 9.26 | 228399 | 20855 | 10.42% |
| 2025-07-07 | 8.81 | 9.11 | 0.32 | 3.64% | 8.76 | 9.16 | 289915 | 26254 | 13.22% |
| 2025-07-04 | 8.85 | 8.79 | -0.06 | -0.68% | 8.77 | 8.97 | 141258 | 12497 | 6.44% |
| 2025-07-03 | 8.83 | 8.85 | 0.03 | 0.34% | 8.79 | 8.89 | 83758 | 7403 | 3.82% |
| 2025-07-02 | 8.90 | 8.82 | -0.08 | -0.90% | 8.76 | 8.92 | 108049 | 9523 | 4.93% |
| 2025-07-01 | 8.97 | 8.90 | -0.11 | -1.22% | 8.81 | 9.00 | 129457 | 11515 | 5.90% |
| 2025-06-30 | 8.81 | 9.01 | 0.20 | 2.27% | 8.80 | 9.02 | 159242 | 14268 | 7.26% |
| 2025-06-27 | 8.82 | 8.81 | -0.02 | -0.23% | 8.76 | 8.92 | 132684 | 11739 | 6.05% |
| 2025-06-26 | 8.84 | 8.83 | -0.03 | -0.34% | 8.77 | 8.96 | 153933 | 13647 | 7.02% |
| 2025-06-25 | 8.75 | 8.86 | 0.11 | 1.26% | 8.65 | 8.87 | 154608 | 13547 | 7.05% |
| 2025-06-24 | 8.50 | 8.75 | 0.23 | 2.70% | 8.50 | 8.85 | 167422 | 14581 | 7.64% |
| 2025-06-23 | 8.18 | 8.52 | 0.24 | 2.90% | 8.16 | 8.54 | 122478 | 10329 | 5.59% |
| 2025-06-20 | 8.47 | 8.28 | -0.18 | -2.13% | 8.26 | 8.52 | 125518 | 10503 | 5.72% |
| 2025-06-19 | 8.81 | 8.46 | -0.42 | -4.73% | 8.44 | 8.86 | 196602 | 16937 | 8.97% |
| 2025-06-18 | 8.90 | 8.88 | -0.07 | -0.78% | 8.76 | 8.95 | 129110 | 11404 | 5.89% |
| 2025-06-17 | 9.00 | 8.95 | -0.09 | -1.00% | 8.89 | 9.15 | 172437 | 15507 | 7.86% |
| 2025-06-16 | 8.91 | 9.04 | 0.11 | 1.23% | 8.83 | 9.10 | 173444 | 15648 | 7.91% |
| 2025-06-13 | 9.35 | 8.93 | -0.46 | -4.90% | 8.80 | 9.36 | 311526 | 28142 | 14.21% |
| 2025-06-12 | 9.33 | 9.39 | -0.02 | -0.21% | 9.26 | 9.47 | 347129 | 32540 | 15.83% |
| 2025-06-11 | 9.25 | 9.41 | 0.29 | 3.18% | 9.10 | 9.56 | 533148 | 50024 | 24.31% |
| 2025-06-10 | 9.05 | 9.12 | 0.07 | 0.77% | 8.89 | 9.18 | 316655 | 28733 | 14.44% |
| 2025-06-09 | 8.71 | 9.05 | 0.35 | 4.02% | 8.70 | 9.07 | 281722 | 25162 | 12.85% |
| 2025-06-06 | 8.88 | 8.70 | -0.16 | -1.81% | 8.66 | 8.89 | 176753 | 15436 | 8.06% |
| 2025-06-05 | 8.90 | 8.86 | -0.08 | -0.89% | 8.76 | 8.97 | 172871 | 15267 | 7.88% |
| 2025-06-04 | 8.87 | 8.94 | 0.06 | 0.68% | 8.81 | 9.00 | 163378 | 14540 | 7.45% |
| 2025-06-03 | 8.68 | 8.88 | 0.07 | 0.79% | 8.68 | 9.03 | 172183 | 15339 | 7.85% |
| 2025-05-30 | 9.09 | 8.81 | -0.33 | -3.61% | 8.76 | 9.21 | 257038 | 22893 | 11.72% |
| 2025-05-29 | 8.85 | 9.14 | 0.20 | 2.24% | 8.79 | 9.24 | 324441 | 29400 | 14.80% |
| 2025-05-28 | 9.01 | 8.94 | -0.04 | -0.45% | 8.80 | 9.09 | 232784 | 20749 | 10.62% |
| 2025-05-27 | 8.86 | 8.98 | 0.14 | 1.58% | 8.70 | 9.03 | 237986 | 21211 | 10.85% |
| 2025-05-26 | 8.61 | 8.84 | 0.25 | 2.91% | 8.52 | 8.86 | 263101 | 23089 | 12.00% |
| 2025-05-23 | 9.09 | 8.59 | -0.60 | -6.53% | 8.59 | 9.17 | 417680 | 36716 | 19.05% |
| 2025-05-22 | 8.98 | 9.19 | 0.19 | 2.11% | 8.92 | 9.66 | 525867 | 49255 | 23.98% |
| 2025-05-21 | 9.28 | 9.00 | -0.24 | -2.60% | 8.97 | 9.35 | 276867 | 25070 | 12.63% |
| 2025-05-20 | 9.01 | 9.24 | 0.18 | 1.99% | 8.91 | 9.29 | 322081 | 29471 | 14.69% |
| 2025-05-19 | 9.08 | 9.06 | 0.07 | 0.78% | 8.76 | 9.11 | 271504 | 24234 | 12.38% |
| 2025-05-16 | 9.14 | 8.99 | -0.31 | -3.33% | 8.93 | 9.28 | 418624 | 37903 | 19.09% |
| 2025-05-15 | 9.51 | 9.30 | -0.39 | -4.02% | 9.29 | 9.92 | 563368 | 53889 | 25.69% |
| 2025-05-14 | 9.14 | 9.69 | 0.53 | 5.79% | 8.97 | 9.79 | 677337 | 63264 | 30.89% |
| 2025-05-13 | 9.38 | 9.16 | -0.01 | -0.11% | 9.15 | 10.13 | 749055 | 71406 | 34.16% |
| 2025-05-12 | 8.95 | 9.17 | 0.39 | 4.44% | 8.77 | 9.20 | 530777 | 47917 | 24.21% |
| 2025-05-09 | 8.83 | 8.78 | -0.12 | -1.35% | 8.66 | 8.92 | 309200 | 27082 | 14.10% |
| 2025-05-08 | 8.52 | 8.90 | 0.35 | 4.09% | 8.46 | 8.94 | 433810 | 38235 | 19.78% |
| 2025-05-07 | 8.60 | 8.55 | 0.03 | 0.35% | 8.41 | 8.73 | 287802 | 24603 | 13.12% |
| 2025-05-06 | 8.18 | 8.52 | 0.43 | 5.32% | 8.18 | 8.52 | 315740 | 26504 | 14.40% |
| 2025-04-30 | 8.16 | 8.09 | -0.02 | -0.25% | 8.09 | 8.23 | 210761 | 17202 | 9.61% |
| 2025-04-29 | 8.13 | 8.11 | -0.08 | -0.98% | 7.95 | 8.26 | 244959 | 19945 | 11.17% |
| 2025-04-28 | 8.66 | 8.19 | -0.44 | -5.10% | 8.17 | 8.78 | 402966 | 34034 | 18.38% |
| 2025-04-25 | 8.79 | 8.63 | -0.01 | -0.12% | 8.35 | 9.14 | 519648 | 45008 | 23.70% |
| 2025-04-24 | 9.06 | 8.64 | -0.51 | -5.57% | 8.57 | 9.10 | 498215 | 43709 | 22.72% |