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 | 9.26 | 9.22 | -0.07 | -0.75% | 9.20 | 9.28 | 134496 | 12424 | 0.07% |
| 2025-07-31 | 9.35 | 9.29 | -0.09 | -0.96% | 9.19 | 9.35 | 382609 | 35348 | 0.21% |
| 2025-07-30 | 9.30 | 9.38 | 0.07 | 0.75% | 9.27 | 9.41 | 267031 | 25000 | 0.15% |
| 2025-07-29 | 9.26 | 9.31 | 0.04 | 0.43% | 9.26 | 9.31 | 168690 | 15660 | 0.09% |
| 2025-07-28 | 9.36 | 9.27 | -0.10 | -1.07% | 9.25 | 9.37 | 328285 | 30506 | 0.18% |
| 2025-07-25 | 9.39 | 9.37 | -0.06 | -0.64% | 9.35 | 9.42 | 247650 | 23242 | 0.14% |
| 2025-07-24 | 9.45 | 9.43 | -0.04 | -0.42% | 9.33 | 9.46 | 424437 | 39772 | 0.24% |
| 2025-07-23 | 9.79 | 9.47 | -0.27 | -2.77% | 9.46 | 9.83 | 770590 | 73636 | 0.43% |
| 2025-07-22 | 9.57 | 9.74 | 0.20 | 2.10% | 9.54 | 9.84 | 892680 | 86530 | 0.50% |
| 2025-07-21 | 9.59 | 9.54 | 0.13 | 1.38% | 9.45 | 9.65 | 833376 | 79562 | 0.46% |
| 2025-07-18 | 9.36 | 9.41 | 0.06 | 0.64% | 9.32 | 9.43 | 230124 | 21582 | 0.13% |
| 2025-07-17 | 9.42 | 9.35 | -0.06 | -0.64% | 9.33 | 9.45 | 196734 | 18397 | 0.11% |
| 2025-07-16 | 9.44 | 9.41 | -0.03 | -0.32% | 9.40 | 9.48 | 150751 | 14218 | 0.08% |
| 2025-07-15 | 9.48 | 9.44 | -0.03 | -0.32% | 9.36 | 9.49 | 244762 | 23030 | 0.14% |
| 2025-07-14 | 9.46 | 9.47 | 0.02 | 0.21% | 9.46 | 9.54 | 236983 | 22518 | 0.13% |
| 2025-07-11 | 9.45 | 9.45 | -0.01 | -0.11% | 9.44 | 9.53 | 246842 | 23402 | 0.14% |
| 2025-07-10 | 9.56 | 9.46 | -0.09 | -0.94% | 9.46 | 9.59 | 311327 | 29569 | 0.17% |
| 2025-07-09 | 9.58 | 9.55 | -0.03 | -0.31% | 9.55 | 9.63 | 205583 | 19700 | 0.11% |
| 2025-07-08 | 9.66 | 9.58 | -0.09 | -0.93% | 9.54 | 9.66 | 268270 | 25685 | 0.15% |
| 2025-07-07 | 9.65 | 9.67 | 0.05 | 0.52% | 9.57 | 9.69 | 221811 | 21371 | 0.12% |
| 2025-07-04 | 9.58 | 9.62 | 0.05 | 0.52% | 9.56 | 9.64 | 169486 | 16285 | 0.09% |
| 2025-07-03 | 9.63 | 9.57 | -0.06 | -0.62% | 9.53 | 9.65 | 210777 | 20159 | 0.12% |
| 2025-07-02 | 9.66 | 9.63 | -0.03 | -0.31% | 9.62 | 9.69 | 144499 | 13945 | 0.08% |
| 2025-07-01 | 9.57 | 9.66 | 0.11 | 1.15% | 9.55 | 9.69 | 243043 | 23416 | 0.14% |
| 2025-06-30 | 9.60 | 9.55 | -0.07 | -0.73% | 9.55 | 9.68 | 236855 | 22719 | 0.13% |
| 2025-06-27 | 9.86 | 9.62 | -0.25 | -2.53% | 9.61 | 9.87 | 485159 | 46924 | 0.27% |
| 2025-06-26 | 9.81 | 9.87 | 0.06 | 0.61% | 9.78 | 9.90 | 227505 | 22397 | 0.13% |
| 2025-06-25 | 9.71 | 9.81 | 0.09 | 0.93% | 9.69 | 9.83 | 292564 | 28575 | 0.16% |
| 2025-06-24 | 9.78 | 9.72 | -0.04 | -0.41% | 9.67 | 9.80 | 281541 | 27323 | 0.16% |
| 2025-06-23 | 9.84 | 9.76 | -0.08 | -0.81% | 9.70 | 9.88 | 224427 | 21925 | 0.12% |
| 2025-06-20 | 9.89 | 9.84 | -0.06 | -0.61% | 9.84 | 9.98 | 242238 | 23993 | 0.13% |
| 2025-06-19 | 9.86 | 9.90 | 0.07 | 0.71% | 9.79 | 9.92 | 257377 | 25358 | 0.14% |
| 2025-06-18 | 9.91 | 10.03 | 0.12 | 1.21% | 9.87 | 10.05 | 325771 | 32587 | 0.18% |
| 2025-06-17 | 9.70 | 9.91 | 0.18 | 1.85% | 9.68 | 9.92 | 356866 | 35049 | 0.20% |
| 2025-06-16 | 9.70 | 9.73 | 0.01 | 0.10% | 9.64 | 9.75 | 203239 | 19691 | 0.11% |
| 2025-06-13 | 9.60 | 9.72 | 0.10 | 1.04% | 9.59 | 9.77 | 382937 | 37211 | 0.21% |
| 2025-06-12 | 9.66 | 9.62 | -0.05 | -0.52% | 9.57 | 9.70 | 220773 | 21220 | 0.12% |
| 2025-06-11 | 9.67 | 9.67 | 0.01 | 0.10% | 9.63 | 9.72 | 186648 | 18052 | 0.10% |
| 2025-06-10 | 9.67 | 9.66 | -0.04 | -0.41% | 9.65 | 9.78 | 243190 | 23627 | 0.14% |
| 2025-06-09 | 9.73 | 9.70 | -0.03 | -0.31% | 9.60 | 9.75 | 303871 | 29345 | 0.17% |
| 2025-06-06 | 9.71 | 9.73 | 0.03 | 0.31% | 9.66 | 9.76 | 210047 | 20412 | 0.12% |
| 2025-06-05 | 9.77 | 9.70 | -0.07 | -0.72% | 9.68 | 9.83 | 287108 | 27928 | 0.16% |
| 2025-06-04 | 9.91 | 9.77 | -0.15 | -1.51% | 9.75 | 9.91 | 357700 | 35105 | 0.20% |
| 2025-06-03 | 10.03 | 9.92 | -0.15 | -1.49% | 9.82 | 10.03 | 500352 | 49489 | 0.28% |
| 2025-05-30 | 9.97 | 10.07 | 0.09 | 0.90% | 9.96 | 10.09 | 356820 | 35814 | 0.20% |
| 2025-05-29 | 10.03 | 9.98 | -0.06 | -0.60% | 9.88 | 10.04 | 374040 | 37214 | 0.21% |
| 2025-05-28 | 10.10 | 10.04 | -0.04 | -0.40% | 10.01 | 10.13 | 194125 | 19500 | 0.11% |
| 2025-05-27 | 10.01 | 10.08 | 0.05 | 0.50% | 10.01 | 10.16 | 251502 | 25402 | 0.14% |
| 2025-05-26 | 9.98 | 10.03 | 0.04 | 0.40% | 9.93 | 10.10 | 238720 | 23859 | 0.13% |
| 2025-05-23 | 10.10 | 9.99 | -0.12 | -1.19% | 9.98 | 10.15 | 316751 | 31817 | 0.18% |
| 2025-05-22 | 10.06 | 10.11 | 0.06 | 0.60% | 10.00 | 10.15 | 272407 | 27462 | 0.15% |
| 2025-05-21 | 10.00 | 10.05 | 0.06 | 0.60% | 10.00 | 10.18 | 364450 | 36817 | 0.20% |
| 2025-05-20 | 9.88 | 9.99 | 0.11 | 1.11% | 9.88 | 10.04 | 291783 | 29142 | 0.16% |
| 2025-05-19 | 9.72 | 9.88 | 0.16 | 1.65% | 9.70 | 9.95 | 432636 | 42681 | 0.24% |
| 2025-05-16 | 9.73 | 9.72 | -0.04 | -0.41% | 9.68 | 9.83 | 228150 | 22220 | 0.13% |
| 2025-05-15 | 9.68 | 9.76 | 0.06 | 0.62% | 9.67 | 9.83 | 267921 | 26161 | 0.15% |
| 2025-05-14 | 9.70 | 9.70 | -0.01 | -0.10% | 9.62 | 9.73 | 295572 | 28553 | 0.16% |
| 2025-05-13 | 9.70 | 9.71 | -0.03 | -0.31% | 9.66 | 9.75 | 226814 | 22017 | 0.13% |
| 2025-05-12 | 9.75 | 9.74 | -0.06 | -0.61% | 9.72 | 9.79 | 272248 | 26547 | 0.15% |
| 2025-05-09 | 9.65 | 9.80 | 0.18 | 1.87% | 9.63 | 9.88 | 440692 | 43193 | 0.24% |
| 2025-05-08 | 9.54 | 9.62 | 0.04 | 0.42% | 9.54 | 9.65 | 263475 | 25304 | 0.15% |
| 2025-05-07 | 9.52 | 9.58 | 0.09 | 0.95% | 9.45 | 9.60 | 317314 | 30257 | 0.18% |
| 2025-05-06 | 9.54 | 9.49 | -0.06 | -0.63% | 9.40 | 9.59 | 372881 | 35245 | 0.21% |
| 2025-04-30 | 9.55 | 9.55 | 0.02 | 0.21% | 9.43 | 9.59 | 269539 | 25695 | 0.15% |
| 2025-04-29 | 9.59 | 9.53 | -0.05 | -0.52% | 9.46 | 9.60 | 334226 | 31810 | 0.19% |
| 2025-04-28 | 9.47 | 9.58 | 0.15 | 1.59% | 9.38 | 9.66 | 587007 | 56131 | 0.33% |
| 2025-04-25 | 9.33 | 9.43 | 0.14 | 1.51% | 9.32 | 9.52 | 532371 | 50145 | 0.30% |
| 2025-04-24 | 9.20 | 9.29 | 0.06 | 0.65% | 9.20 | 9.32 | 277262 | 25724 | 0.15% |