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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-05 | 9.38 | 9.46 | 0.09 | 0.96% | 9.37 | 9.47 | 105913 | 9993 | 0.45% |
| 2025-08-04 | 9.34 | 9.37 | 0.01 | 0.11% | 9.33 | 9.38 | 87637 | 8202 | 0.37% |
| 2025-08-01 | 9.33 | 9.36 | 0.03 | 0.32% | 9.33 | 9.41 | 106778 | 10012 | 0.45% |
| 2025-07-31 | 9.49 | 9.33 | -0.16 | -1.69% | 9.31 | 9.49 | 210794 | 19763 | 0.89% |
| 2025-07-30 | 9.45 | 9.49 | 0.05 | 0.53% | 9.45 | 9.57 | 132869 | 12634 | 0.56% |
| 2025-07-29 | 9.49 | 9.44 | -0.06 | -0.63% | 9.40 | 9.50 | 130967 | 12351 | 0.55% |
| 2025-07-28 | 9.55 | 9.50 | -0.09 | -0.94% | 9.49 | 9.59 | 156017 | 14874 | 0.66% |
| 2025-07-25 | 9.70 | 9.59 | -0.11 | -1.13% | 9.58 | 9.70 | 197395 | 19024 | 0.83% |
| 2025-07-24 | 9.44 | 9.70 | 0.23 | 2.43% | 9.44 | 9.75 | 337360 | 32443 | 1.43% |
| 2025-07-23 | 9.49 | 9.47 | 0.02 | 0.21% | 9.45 | 9.57 | 248247 | 23644 | 1.05% |
| 2025-07-22 | 9.41 | 9.45 | 0.06 | 0.64% | 9.35 | 9.46 | 149281 | 14051 | 0.63% |
| 2025-07-21 | 9.35 | 9.39 | 0.06 | 0.64% | 9.33 | 9.42 | 131937 | 12377 | 0.56% |
| 2025-07-18 | 9.29 | 9.33 | 0.04 | 0.43% | 9.26 | 9.35 | 91607 | 8528 | 0.39% |
| 2025-07-17 | 9.34 | 9.29 | -0.04 | -0.43% | 9.26 | 9.36 | 105598 | 9812 | 0.45% |
| 2025-07-16 | 9.28 | 9.33 | 0.05 | 0.54% | 9.27 | 9.35 | 113213 | 10553 | 0.48% |
| 2025-07-15 | 9.41 | 9.28 | -0.15 | -1.59% | 9.25 | 9.46 | 222651 | 20763 | 0.94% |
| 2025-07-14 | 9.44 | 9.43 | 0.17 | 1.84% | 9.41 | 9.59 | 446578 | 42410 | 1.89% |
| 2025-07-11 | 9.22 | 9.26 | 0.05 | 0.54% | 9.21 | 9.28 | 145053 | 13413 | 0.61% |
| 2025-07-10 | 9.16 | 9.21 | 0.06 | 0.66% | 9.13 | 9.21 | 127014 | 11654 | 0.54% |
| 2025-07-09 | 9.07 | 9.15 | 0.08 | 0.88% | 9.06 | 9.21 | 165932 | 15167 | 0.70% |
| 2025-07-08 | 9.04 | 9.07 | 0.03 | 0.33% | 9.03 | 9.07 | 113997 | 10321 | 0.48% |
| 2025-07-07 | 9.06 | 9.04 | -0.02 | -0.22% | 9.03 | 9.08 | 118789 | 10749 | 0.50% |
| 2025-07-04 | 9.09 | 9.06 | -0.03 | -0.33% | 9.06 | 9.12 | 126519 | 11496 | 0.53% |
| 2025-07-03 | 9.10 | 9.09 | -0.01 | -0.11% | 9.08 | 9.13 | 82085 | 7466 | 0.35% |
| 2025-07-02 | 9.07 | 9.10 | 0.03 | 0.33% | 9.03 | 9.12 | 103041 | 9361 | 0.44% |
| 2025-07-01 | 9.10 | 9.07 | -0.03 | -0.33% | 9.06 | 9.13 | 115613 | 10503 | 0.49% |
| 2025-06-30 | 9.15 | 9.10 | -0.04 | -0.44% | 9.09 | 9.17 | 123350 | 11240 | 0.52% |
| 2025-06-27 | 9.13 | 9.14 | 0.04 | 0.44% | 9.11 | 9.20 | 103390 | 9466 | 0.44% |
| 2025-06-26 | 9.30 | 9.26 | -0.04 | -0.43% | 9.24 | 9.31 | 105567 | 9785 | 0.45% |
| 2025-06-25 | 9.26 | 9.30 | 0.05 | 0.54% | 9.21 | 9.33 | 109827 | 10181 | 0.46% |
| 2025-06-24 | 9.24 | 9.25 | 0.05 | 0.54% | 9.23 | 9.32 | 110607 | 10251 | 0.47% |
| 2025-06-23 | 9.15 | 9.20 | 0.00 | 0.00% | 9.15 | 9.24 | 85300 | 7859 | 0.36% |
| 2025-06-20 | 9.15 | 9.20 | 0.07 | 0.77% | 9.14 | 9.21 | 90684 | 8319 | 0.38% |
| 2025-06-19 | 9.23 | 9.13 | -0.08 | -0.87% | 9.11 | 9.24 | 106640 | 9759 | 0.45% |
| 2025-06-18 | 9.29 | 9.21 | -0.10 | -1.07% | 9.21 | 9.39 | 86662 | 8018 | 0.37% |
| 2025-06-17 | 9.28 | 9.31 | 0.05 | 0.54% | 9.27 | 9.35 | 117454 | 10936 | 0.50% |
| 2025-06-16 | 9.32 | 9.26 | -0.07 | -0.75% | 9.23 | 9.35 | 112796 | 10457 | 0.48% |
| 2025-06-13 | 9.36 | 9.33 | -0.04 | -0.43% | 9.31 | 9.39 | 115470 | 10799 | 0.49% |
| 2025-06-12 | 9.42 | 9.37 | -0.05 | -0.53% | 9.34 | 9.43 | 80872 | 7572 | 0.34% |
| 2025-06-11 | 9.37 | 9.42 | 0.06 | 0.64% | 9.36 | 9.45 | 92698 | 8723 | 0.39% |
| 2025-06-10 | 9.40 | 9.36 | -0.04 | -0.43% | 9.31 | 9.42 | 112224 | 10515 | 0.47% |
| 2025-06-09 | 9.46 | 9.40 | -0.04 | -0.42% | 9.38 | 9.48 | 143707 | 13527 | 0.61% |
| 2025-06-06 | 9.46 | 9.44 | -0.01 | -0.11% | 9.42 | 9.49 | 74615 | 7053 | 0.32% |
| 2025-06-05 | 9.49 | 9.45 | -0.03 | -0.32% | 9.45 | 9.53 | 87956 | 8339 | 0.37% |
| 2025-06-04 | 9.58 | 9.48 | -0.08 | -0.84% | 9.42 | 9.58 | 132121 | 12507 | 0.56% |
| 2025-06-03 | 9.56 | 9.56 | 0.01 | 0.10% | 9.49 | 9.60 | 112653 | 10758 | 0.48% |
| 2025-05-30 | 9.69 | 9.55 | -0.12 | -1.24% | 9.55 | 9.69 | 121617 | 11692 | 0.51% |
| 2025-05-29 | 9.65 | 9.67 | 0.01 | 0.10% | 9.59 | 9.69 | 157442 | 15170 | 0.67% |
| 2025-05-28 | 9.68 | 9.66 | -0.01 | -0.10% | 9.61 | 9.73 | 156803 | 15177 | 0.66% |
| 2025-05-27 | 9.49 | 9.67 | 0.19 | 2.00% | 9.48 | 9.70 | 272290 | 26186 | 1.15% |
| 2025-05-26 | 9.31 | 9.48 | 0.20 | 2.16% | 9.28 | 9.49 | 202328 | 19074 | 0.85% |
| 2025-05-23 | 9.35 | 9.28 | -0.07 | -0.75% | 9.28 | 9.42 | 125941 | 11767 | 0.53% |
| 2025-05-22 | 9.41 | 9.35 | -0.06 | -0.64% | 9.33 | 9.41 | 97723 | 9154 | 0.41% |
| 2025-05-21 | 9.44 | 9.41 | -0.01 | -0.11% | 9.38 | 9.46 | 95457 | 8984 | 0.40% |
| 2025-05-20 | 9.54 | 9.42 | -0.12 | -1.26% | 9.40 | 9.58 | 152265 | 14436 | 0.64% |
| 2025-05-19 | 9.44 | 9.54 | 0.15 | 1.60% | 9.40 | 9.55 | 194499 | 18460 | 0.82% |
| 2025-05-16 | 9.38 | 9.39 | 0.05 | 0.54% | 9.30 | 9.44 | 154305 | 14466 | 0.65% |
| 2025-05-15 | 9.25 | 9.34 | 0.10 | 1.08% | 9.24 | 9.38 | 218726 | 20386 | 0.92% |
| 2025-05-14 | 9.21 | 9.24 | 0.04 | 0.43% | 9.17 | 9.25 | 125115 | 11527 | 0.53% |
| 2025-05-13 | 9.21 | 9.20 | 0.03 | 0.33% | 9.16 | 9.21 | 128810 | 11845 | 0.54% |
| 2025-05-12 | 9.11 | 9.17 | 0.10 | 1.10% | 9.05 | 9.19 | 148256 | 13536 | 0.63% |
| 2025-05-09 | 9.11 | 9.07 | -0.01 | -0.11% | 9.04 | 9.11 | 101292 | 9197 | 0.43% |
| 2025-05-08 | 9.11 | 9.08 | -0.05 | -0.55% | 9.06 | 9.13 | 117153 | 10650 | 0.50% |
| 2025-05-07 | 9.13 | 9.13 | 0.04 | 0.44% | 9.05 | 9.15 | 167587 | 15248 | 0.71% |
| 2025-05-06 | 9.04 | 9.09 | 0.06 | 0.66% | 9.04 | 9.15 | 205117 | 18633 | 0.87% |
| 2025-04-30 | 8.88 | 9.03 | 0.24 | 2.73% | 8.86 | 9.06 | 326330 | 29308 | 1.38% |
| 2025-04-29 | 8.81 | 8.79 | -0.04 | -0.45% | 8.78 | 8.83 | 94071 | 8278 | 0.40% |
| 2025-04-28 | 8.85 | 8.83 | 0.01 | 0.11% | 8.79 | 8.86 | 98028 | 8657 | 0.41% |