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 | 8.99 | 8.75 | -0.21 | -2.34% | 8.70 | 8.99 | 785645 | 69080 | 2.33% |
| 2025-07-31 | 8.93 | 8.96 | 0.00 | 0.00% | 8.89 | 9.09 | 638853 | 57303 | 1.89% |
| 2025-07-30 | 9.02 | 8.96 | -0.10 | -1.10% | 8.95 | 9.10 | 623860 | 56267 | 1.85% |
| 2025-07-29 | 9.12 | 9.06 | -0.05 | -0.55% | 8.96 | 9.13 | 649175 | 58568 | 1.92% |
| 2025-07-28 | 9.22 | 9.11 | -0.17 | -1.83% | 9.07 | 9.23 | 951308 | 86648 | 2.82% |
| 2025-07-25 | 9.40 | 9.28 | -0.11 | -1.17% | 9.18 | 9.49 | 1377645 | 127728 | 4.08% |
| 2025-07-24 | 9.30 | 9.39 | 0.15 | 1.62% | 9.18 | 9.48 | 1674229 | 156211 | 4.96% |
| 2025-07-23 | 9.11 | 9.24 | 0.13 | 1.43% | 9.11 | 9.49 | 2102352 | 195202 | 6.23% |
| 2025-07-22 | 9.18 | 9.11 | -0.11 | -1.19% | 9.03 | 9.21 | 992620 | 90353 | 2.94% |
| 2025-07-21 | 9.15 | 9.22 | 0.07 | 0.77% | 9.15 | 9.32 | 1062612 | 98124 | 3.15% |
| 2025-07-18 | 9.23 | 9.15 | -0.07 | -0.76% | 9.12 | 9.27 | 891430 | 81806 | 2.64% |
| 2025-07-17 | 9.01 | 9.22 | 0.13 | 1.43% | 8.95 | 9.25 | 1304495 | 119386 | 3.86% |
| 2025-07-16 | 9.20 | 9.09 | -0.01 | -0.11% | 9.06 | 9.40 | 1719925 | 158881 | 5.09% |
| 2025-07-15 | 9.01 | 9.10 | -0.07 | -0.76% | 8.84 | 9.23 | 1485788 | 134214 | 4.40% |
| 2025-07-14 | 9.12 | 9.17 | -0.05 | -0.54% | 9.06 | 9.29 | 1298160 | 118811 | 3.84% |
| 2025-07-11 | 9.16 | 9.22 | 0.01 | 0.11% | 9.09 | 9.34 | 1416543 | 130756 | 4.19% |
| 2025-07-10 | 9.39 | 9.21 | -0.19 | -2.02% | 9.08 | 9.44 | 1595829 | 147078 | 4.73% |
| 2025-07-09 | 9.58 | 9.40 | -0.18 | -1.88% | 9.33 | 9.61 | 2753141 | 259675 | 8.15% |
| 2025-07-08 | 8.68 | 9.58 | 0.87 | 9.99% | 8.62 | 9.58 | 3064940 | 284317 | 9.08% |
| 2025-07-07 | 8.90 | 8.71 | -0.35 | -3.86% | 8.65 | 8.90 | 1431625 | 125079 | 4.24% |
| 2025-07-04 | 8.87 | 9.06 | 0.23 | 2.60% | 8.81 | 9.38 | 2329458 | 213398 | 6.90% |
| 2025-07-03 | 8.81 | 8.83 | -0.05 | -0.56% | 8.79 | 9.09 | 1077232 | 96202 | 3.19% |
| 2025-07-02 | 8.86 | 8.88 | -0.02 | -0.22% | 8.67 | 9.07 | 1386344 | 122656 | 4.11% |
| 2025-07-01 | 9.02 | 8.90 | -0.10 | -1.11% | 8.83 | 9.02 | 840311 | 74611 | 2.49% |
| 2025-06-30 | 9.09 | 9.00 | -0.13 | -1.42% | 8.96 | 9.13 | 1167815 | 105437 | 3.46% |
| 2025-06-27 | 8.90 | 9.13 | 0.22 | 2.47% | 8.81 | 9.28 | 1847888 | 167686 | 5.47% |
| 2025-06-26 | 8.90 | 8.91 | 0.00 | 0.00% | 8.85 | 9.20 | 1668504 | 150443 | 4.94% |
| 2025-06-25 | 8.81 | 8.91 | 0.10 | 1.14% | 8.75 | 8.95 | 1158405 | 102706 | 3.43% |
| 2025-06-24 | 8.59 | 8.81 | 0.26 | 3.04% | 8.56 | 8.90 | 1194352 | 104730 | 3.54% |
| 2025-06-23 | 8.45 | 8.55 | -0.05 | -0.58% | 8.35 | 8.59 | 857890 | 72662 | 2.54% |
| 2025-06-20 | 8.68 | 8.60 | -0.07 | -0.81% | 8.51 | 8.89 | 1022648 | 88637 | 3.03% |
| 2025-06-19 | 8.59 | 8.67 | 0.00 | 0.00% | 8.59 | 9.04 | 1357946 | 119479 | 4.02% |
| 2025-06-18 | 8.67 | 8.67 | -0.03 | -0.34% | 8.51 | 8.73 | 650003 | 56064 | 1.92% |
| 2025-06-17 | 8.76 | 8.70 | -0.03 | -0.34% | 8.66 | 8.90 | 741969 | 64916 | 2.20% |
| 2025-06-16 | 8.60 | 8.73 | 0.05 | 0.58% | 8.57 | 8.77 | 548722 | 47807 | 1.62% |
| 2025-06-13 | 8.82 | 8.68 | -0.19 | -2.14% | 8.56 | 8.85 | 896080 | 77760 | 2.65% |
| 2025-06-12 | 8.92 | 8.87 | -0.09 | -1.00% | 8.85 | 9.01 | 583862 | 51951 | 1.73% |
| 2025-06-11 | 9.00 | 8.96 | -0.06 | -0.67% | 8.89 | 9.05 | 591007 | 53084 | 1.75% |
| 2025-06-10 | 9.22 | 9.02 | -0.19 | -2.06% | 8.85 | 9.24 | 1033294 | 93092 | 3.06% |
| 2025-06-09 | 9.18 | 9.21 | 0.03 | 0.33% | 9.18 | 9.31 | 866934 | 80072 | 2.57% |
| 2025-06-06 | 9.30 | 9.18 | -0.22 | -2.34% | 9.14 | 9.43 | 1391794 | 128478 | 4.12% |
| 2025-06-05 | 9.02 | 9.40 | 0.41 | 4.56% | 8.93 | 9.52 | 2086199 | 192843 | 6.18% |
| 2025-06-04 | 8.95 | 8.99 | 0.11 | 1.24% | 8.90 | 9.24 | 1119808 | 101586 | 3.32% |
| 2025-06-03 | 8.69 | 8.88 | -0.03 | -0.34% | 8.69 | 8.92 | 701068 | 62117 | 2.08% |
| 2025-05-30 | 9.15 | 8.91 | -0.32 | -3.47% | 8.87 | 9.16 | 1058265 | 94708 | 3.13% |
| 2025-05-29 | 9.11 | 9.23 | 0.13 | 1.43% | 9.11 | 9.35 | 1059394 | 97788 | 3.14% |
| 2025-05-28 | 9.22 | 9.10 | -0.11 | -1.19% | 9.08 | 9.29 | 925224 | 84678 | 2.74% |
| 2025-05-27 | 9.46 | 9.21 | -0.30 | -3.15% | 9.17 | 9.46 | 1003151 | 92966 | 2.97% |
| 2025-05-26 | 9.39 | 9.51 | 0.11 | 1.17% | 9.32 | 9.57 | 1081489 | 101856 | 3.20% |
| 2025-05-23 | 9.82 | 9.40 | -0.42 | -4.28% | 9.38 | 9.85 | 1386997 | 132520 | 4.11% |
| 2025-05-22 | 9.98 | 9.82 | -0.22 | -2.19% | 9.81 | 10.10 | 948855 | 94162 | 2.81% |
| 2025-05-21 | 10.15 | 10.04 | -0.20 | -1.95% | 10.03 | 10.16 | 907164 | 91334 | 2.69% |
| 2025-05-20 | 10.13 | 10.24 | 0.05 | 0.49% | 10.01 | 10.36 | 1077798 | 110184 | 3.19% |
| 2025-05-19 | 10.40 | 10.19 | -0.22 | -2.11% | 10.05 | 10.40 | 1117945 | 113674 | 3.31% |
| 2025-05-16 | 10.40 | 10.41 | -0.22 | -2.07% | 10.28 | 10.55 | 1212140 | 125915 | 3.59% |
| 2025-05-15 | 11.10 | 10.63 | -0.37 | -3.36% | 10.57 | 11.10 | 1360012 | 146083 | 4.03% |
| 2025-05-14 | 10.92 | 11.00 | -0.01 | -0.09% | 10.87 | 11.12 | 1060241 | 116684 | 3.14% |
| 2025-05-13 | 11.15 | 11.01 | -0.06 | -0.54% | 10.88 | 11.19 | 1339854 | 147464 | 3.97% |
| 2025-05-12 | 10.92 | 11.07 | 0.14 | 1.28% | 10.81 | 11.12 | 1461418 | 160232 | 4.33% |
| 2025-05-09 | 11.39 | 10.93 | -0.54 | -4.71% | 10.91 | 11.40 | 2147462 | 236519 | 6.36% |
| 2025-05-08 | 11.41 | 11.47 | -0.06 | -0.52% | 11.37 | 11.79 | 1962710 | 226748 | 5.81% |
| 2025-05-07 | 11.77 | 11.53 | -0.11 | -0.95% | 11.26 | 11.82 | 2724310 | 311753 | 8.07% |
| 2025-05-06 | 11.09 | 11.64 | 0.63 | 5.72% | 11.09 | 11.75 | 3051144 | 349225 | 9.03% |
| 2025-04-30 | 10.90 | 11.01 | 0.11 | 1.01% | 10.73 | 11.15 | 2046095 | 225535 | 6.06% |
| 2025-04-29 | 10.91 | 10.90 | -0.19 | -1.71% | 10.83 | 11.20 | 2245743 | 245855 | 6.65% |
| 2025-04-28 | 10.99 | 11.09 | 0.32 | 2.97% | 10.93 | 11.60 | 2660724 | 301056 | 7.88% |
| 2025-04-25 | 10.86 | 10.77 | -0.13 | -1.19% | 10.69 | 11.12 | 1975760 | 215594 | 5.85% |
| 2025-04-24 | 11.19 | 10.90 | -0.36 | -3.20% | 10.88 | 11.36 | 1862378 | 205625 | 5.51% |