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 | 9.45 | 9.69 | 0.22 | 2.32% | 9.45 | 9.79 | 1020637 | 98971 | 3.62% |
| 2025-07-31 | 9.70 | 9.47 | -0.02 | -0.21% | 9.39 | 9.84 | 897325 | 85795 | 3.19% |
| 2025-07-30 | 9.38 | 9.49 | 0.12 | 1.28% | 9.37 | 9.58 | 801303 | 76114 | 2.84% |
| 2025-07-29 | 9.44 | 9.37 | -0.05 | -0.53% | 9.26 | 9.44 | 365543 | 34108 | 1.30% |
| 2025-07-28 | 9.34 | 9.42 | 0.06 | 0.64% | 9.31 | 9.56 | 417879 | 39397 | 1.48% |
| 2025-07-25 | 9.44 | 9.36 | -0.05 | -0.53% | 9.34 | 9.54 | 478527 | 45113 | 1.83% |
| 2025-07-24 | 9.31 | 9.41 | 0.09 | 0.97% | 9.26 | 9.42 | 526702 | 49297 | 2.01% |
| 2025-07-23 | 9.51 | 9.32 | -0.18 | -1.89% | 9.31 | 9.57 | 520794 | 48970 | 1.99% |
| 2025-07-22 | 9.49 | 9.50 | -0.07 | -0.73% | 9.37 | 9.63 | 907223 | 85872 | 3.47% |
| 2025-07-21 | 9.10 | 9.57 | 0.47 | 5.16% | 9.07 | 9.78 | 1544448 | 144464 | 5.90% |
| 2025-07-18 | 9.07 | 9.10 | 0.03 | 0.33% | 9.04 | 9.10 | 351091 | 31844 | 1.34% |
| 2025-07-17 | 9.12 | 9.07 | 0.00 | 0.00% | 9.03 | 9.14 | 359868 | 32593 | 1.38% |
| 2025-07-16 | 9.12 | 9.07 | -0.05 | -0.55% | 9.04 | 9.14 | 392572 | 35655 | 1.50% |
| 2025-07-15 | 9.36 | 9.12 | -0.26 | -2.77% | 9.09 | 9.38 | 800978 | 73363 | 3.06% |
| 2025-07-14 | 9.23 | 9.38 | 0.29 | 3.19% | 9.23 | 9.52 | 1150563 | 108039 | 4.40% |
| 2025-07-11 | 9.10 | 9.09 | -0.01 | -0.11% | 9.04 | 9.13 | 336428 | 30594 | 1.29% |
| 2025-07-10 | 9.11 | 9.10 | 0.02 | 0.22% | 9.06 | 9.16 | 314830 | 28664 | 1.20% |
| 2025-07-09 | 9.16 | 9.08 | -0.08 | -0.87% | 9.07 | 9.22 | 470163 | 42918 | 1.80% |
| 2025-07-08 | 9.20 | 9.16 | -0.04 | -0.43% | 9.09 | 9.22 | 515777 | 47118 | 1.97% |
| 2025-07-07 | 9.05 | 9.20 | 0.24 | 2.68% | 8.98 | 9.25 | 780399 | 71121 | 2.98% |
| 2025-07-04 | 8.92 | 8.96 | 0.04 | 0.45% | 8.90 | 9.01 | 349929 | 31400 | 1.34% |
| 2025-07-03 | 8.93 | 8.92 | -0.01 | -0.11% | 8.86 | 8.95 | 213455 | 19005 | 0.82% |
| 2025-07-02 | 8.90 | 8.93 | 0.03 | 0.34% | 8.86 | 8.97 | 299668 | 26759 | 1.15% |
| 2025-07-01 | 8.80 | 8.90 | 0.11 | 1.25% | 8.77 | 8.92 | 347024 | 30748 | 1.33% |
| 2025-06-30 | 8.80 | 8.79 | 0.00 | 0.00% | 8.76 | 8.83 | 210950 | 18525 | 0.81% |
| 2025-06-27 | 8.79 | 8.79 | 0.00 | 0.00% | 8.78 | 8.85 | 209883 | 18490 | 0.80% |
| 2025-06-26 | 8.84 | 8.79 | -0.06 | -0.68% | 8.79 | 8.85 | 192117 | 16943 | 0.73% |
| 2025-06-25 | 8.81 | 8.85 | 0.05 | 0.57% | 8.76 | 8.85 | 235789 | 20791 | 0.90% |
| 2025-06-24 | 8.72 | 8.80 | 0.10 | 1.15% | 8.71 | 8.84 | 277191 | 24343 | 1.06% |
| 2025-06-23 | 8.68 | 8.70 | -0.01 | -0.11% | 8.62 | 8.72 | 201957 | 17511 | 0.77% |
| 2025-06-20 | 8.77 | 8.71 | -0.07 | -0.80% | 8.70 | 8.79 | 189714 | 16576 | 0.72% |
| 2025-06-19 | 8.94 | 8.78 | -0.14 | -1.57% | 8.72 | 8.94 | 336071 | 29563 | 1.28% |
| 2025-06-18 | 8.96 | 8.92 | -0.05 | -0.56% | 8.90 | 9.00 | 167020 | 14937 | 0.64% |
| 2025-06-17 | 8.89 | 8.97 | 0.08 | 0.90% | 8.83 | 8.97 | 296659 | 26411 | 1.13% |
| 2025-06-16 | 8.95 | 8.89 | -0.06 | -0.67% | 8.84 | 8.96 | 280648 | 24936 | 1.07% |
| 2025-06-13 | 8.98 | 8.95 | -0.01 | -0.11% | 8.93 | 9.02 | 307777 | 27629 | 1.18% |
| 2025-06-12 | 8.97 | 8.96 | -0.01 | -0.11% | 8.93 | 9.00 | 194237 | 17407 | 0.74% |
| 2025-06-11 | 8.96 | 8.97 | 0.00 | 0.00% | 8.92 | 9.00 | 225945 | 20266 | 0.86% |
| 2025-06-10 | 8.95 | 8.97 | 0.04 | 0.45% | 8.88 | 9.02 | 404021 | 36212 | 1.54% |
| 2025-06-09 | 8.82 | 8.93 | 0.12 | 1.36% | 8.81 | 8.95 | 352435 | 31360 | 1.35% |
| 2025-06-06 | 8.80 | 8.81 | 0.01 | 0.11% | 8.78 | 8.83 | 181170 | 15949 | 0.69% |
| 2025-06-05 | 8.83 | 8.80 | 0.00 | 0.00% | 8.76 | 8.84 | 213278 | 18755 | 0.81% |
| 2025-06-04 | 8.79 | 8.80 | 0.00 | 0.00% | 8.76 | 8.83 | 190631 | 16766 | 0.73% |
| 2025-06-03 | 8.81 | 8.80 | -0.05 | -0.56% | 8.72 | 8.81 | 282269 | 24731 | 1.08% |
| 2025-05-30 | 8.93 | 8.85 | 0.01 | 0.11% | 8.80 | 8.93 | 257440 | 22757 | 0.98% |
| 2025-05-29 | 9.08 | 9.12 | 0.06 | 0.66% | 9.05 | 9.14 | 247892 | 22569 | 0.95% |
| 2025-05-28 | 9.10 | 9.06 | -0.04 | -0.44% | 9.04 | 9.11 | 212055 | 19243 | 0.81% |
| 2025-05-27 | 9.13 | 9.10 | -0.03 | -0.33% | 9.07 | 9.15 | 174552 | 15888 | 0.67% |
| 2025-05-26 | 9.06 | 9.13 | 0.09 | 1.00% | 9.06 | 9.15 | 217910 | 19851 | 0.83% |
| 2025-05-23 | 9.13 | 9.04 | -0.09 | -0.99% | 9.04 | 9.20 | 315775 | 28792 | 1.21% |
| 2025-05-22 | 9.18 | 9.13 | -0.05 | -0.54% | 9.06 | 9.20 | 376719 | 34365 | 1.44% |
| 2025-05-21 | 9.17 | 9.18 | 0.00 | 0.00% | 9.15 | 9.25 | 381392 | 35108 | 1.46% |
| 2025-05-20 | 9.09 | 9.18 | 0.09 | 0.99% | 9.07 | 9.19 | 340735 | 31093 | 1.30% |
| 2025-05-19 | 9.11 | 9.09 | -0.01 | -0.11% | 9.07 | 9.13 | 252813 | 22977 | 0.97% |
| 2025-05-16 | 9.10 | 9.10 | -0.01 | -0.11% | 9.08 | 9.18 | 258266 | 23568 | 0.99% |
| 2025-05-15 | 9.13 | 9.11 | -0.02 | -0.22% | 9.10 | 9.22 | 322320 | 29486 | 1.23% |
| 2025-05-14 | 9.09 | 9.13 | 0.04 | 0.44% | 9.03 | 9.13 | 336369 | 30571 | 1.29% |
| 2025-05-13 | 9.11 | 9.09 | -0.02 | -0.22% | 9.03 | 9.13 | 316999 | 28761 | 1.21% |
| 2025-05-12 | 9.15 | 9.11 | -0.04 | -0.44% | 9.05 | 9.16 | 359821 | 32697 | 1.37% |
| 2025-05-09 | 9.05 | 9.15 | 0.09 | 0.99% | 9.02 | 9.29 | 528441 | 48273 | 2.02% |
| 2025-05-08 | 9.05 | 9.06 | -0.03 | -0.33% | 9.03 | 9.11 | 276818 | 25110 | 1.06% |
| 2025-05-07 | 9.06 | 9.09 | 0.05 | 0.55% | 9.03 | 9.12 | 386083 | 35020 | 1.48% |
| 2025-05-06 | 8.96 | 9.04 | 0.11 | 1.23% | 8.93 | 9.04 | 390623 | 35145 | 1.49% |
| 2025-04-30 | 8.96 | 8.93 | -0.05 | -0.56% | 8.92 | 9.01 | 317846 | 28432 | 1.21% |
| 2025-04-29 | 9.11 | 8.98 | -0.10 | -1.10% | 8.95 | 9.17 | 488873 | 44150 | 1.87% |
| 2025-04-28 | 9.16 | 9.08 | -0.03 | -0.33% | 9.01 | 9.20 | 577628 | 52505 | 2.21% |
| 2025-04-25 | 8.92 | 9.11 | 0.21 | 2.36% | 8.90 | 9.24 | 754362 | 68390 | 2.88% |
| 2025-04-24 | 8.78 | 8.90 | 0.11 | 1.25% | 8.78 | 8.98 | 533558 | 47476 | 2.04% |