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 | 10.74 | 10.66 | 0.05 | 0.47% | 10.58 | 10.95 | 577352 | 61982 | 9.74% |
| 2025-07-31 | 10.67 | 10.61 | -0.06 | -0.56% | 10.53 | 10.99 | 563385 | 60307 | 9.50% |
| 2025-07-30 | 10.86 | 10.69 | -0.39 | -3.52% | 10.65 | 11.00 | 713436 | 77178 | 12.03% |
| 2025-07-29 | 10.48 | 11.08 | 0.12 | 1.09% | 10.37 | 11.12 | 1370909 | 147768 | 23.12% |
| 2025-07-28 | 10.00 | 10.96 | 0.88 | 8.73% | 10.00 | 11.09 | 1583582 | 171472 | 26.71% |
| 2025-07-25 | 9.70 | 10.08 | 0.39 | 4.02% | 9.70 | 10.65 | 807886 | 82188 | 13.62% |
| 2025-07-24 | 9.55 | 9.69 | 0.29 | 3.09% | 9.53 | 9.97 | 435411 | 42204 | 7.34% |
| 2025-07-23 | 9.50 | 9.40 | -0.15 | -1.57% | 9.39 | 9.53 | 186887 | 17664 | 3.15% |
| 2025-07-22 | 9.57 | 9.55 | -0.07 | -0.73% | 9.46 | 9.62 | 218675 | 20830 | 3.69% |
| 2025-07-21 | 9.46 | 9.62 | 0.16 | 1.69% | 9.43 | 9.64 | 274782 | 26341 | 4.63% |
| 2025-07-18 | 9.52 | 9.46 | -0.05 | -0.53% | 9.41 | 9.57 | 194691 | 18424 | 3.28% |
| 2025-07-17 | 9.41 | 9.51 | 0.09 | 0.96% | 9.30 | 9.57 | 285282 | 27107 | 4.81% |
| 2025-07-16 | 9.36 | 9.42 | 0.02 | 0.21% | 9.33 | 9.48 | 258761 | 24367 | 4.36% |
| 2025-07-15 | 9.51 | 9.40 | 0.12 | 1.29% | 9.27 | 9.69 | 413527 | 38928 | 6.97% |
| 2025-07-14 | 9.34 | 9.28 | 0.00 | 0.00% | 9.20 | 9.44 | 160239 | 14947 | 2.70% |
| 2025-07-11 | 9.25 | 9.28 | 0.03 | 0.32% | 9.14 | 9.32 | 149725 | 13835 | 2.52% |
| 2025-07-10 | 9.33 | 9.25 | -0.05 | -0.54% | 9.20 | 9.37 | 147306 | 13644 | 2.48% |
| 2025-07-09 | 9.34 | 9.30 | -0.12 | -1.27% | 9.28 | 9.53 | 257983 | 24194 | 4.35% |
| 2025-07-08 | 9.10 | 9.42 | 0.30 | 3.29% | 9.07 | 9.47 | 385328 | 36065 | 6.50% |
| 2025-07-07 | 9.06 | 9.12 | -0.02 | -0.22% | 9.02 | 9.18 | 112252 | 10232 | 1.89% |
| 2025-07-04 | 9.28 | 9.14 | -0.21 | -2.25% | 9.13 | 9.32 | 224848 | 20643 | 3.79% |
| 2025-07-03 | 9.21 | 9.35 | 0.16 | 1.74% | 9.20 | 9.42 | 308216 | 28740 | 5.20% |
| 2025-07-02 | 9.49 | 9.19 | -0.24 | -2.55% | 9.15 | 9.50 | 303583 | 28111 | 5.12% |
| 2025-07-01 | 9.29 | 9.43 | 0.07 | 0.75% | 9.25 | 9.59 | 353223 | 33238 | 5.96% |
| 2025-06-30 | 9.26 | 9.36 | 0.17 | 1.85% | 9.25 | 9.42 | 244650 | 22841 | 4.13% |
| 2025-06-27 | 9.16 | 9.19 | 0.10 | 1.10% | 9.09 | 9.28 | 209757 | 19298 | 3.54% |
| 2025-06-26 | 9.18 | 9.09 | -0.09 | -0.98% | 9.07 | 9.23 | 173516 | 15885 | 2.93% |
| 2025-06-25 | 9.14 | 9.18 | 0.04 | 0.44% | 9.07 | 9.19 | 187331 | 17131 | 3.16% |
| 2025-06-24 | 9.00 | 9.14 | 0.26 | 2.93% | 8.92 | 9.15 | 235073 | 21339 | 3.96% |
| 2025-06-23 | 8.60 | 8.88 | 0.13 | 1.49% | 8.56 | 8.88 | 152810 | 13421 | 2.58% |
| 2025-06-20 | 8.76 | 8.75 | -0.07 | -0.79% | 8.73 | 8.96 | 139922 | 12337 | 2.36% |
| 2025-06-19 | 8.94 | 8.82 | -0.21 | -2.33% | 8.77 | 9.07 | 172568 | 15365 | 2.91% |
| 2025-06-18 | 8.90 | 9.03 | 0.06 | 0.67% | 8.83 | 9.06 | 174823 | 15712 | 2.95% |
| 2025-06-17 | 8.90 | 8.97 | 0.03 | 0.34% | 8.88 | 9.05 | 147066 | 13183 | 2.48% |
| 2025-06-16 | 8.78 | 8.94 | 0.08 | 0.90% | 8.78 | 8.99 | 188495 | 16836 | 3.18% |
| 2025-06-13 | 9.13 | 8.86 | -0.32 | -3.49% | 8.82 | 9.15 | 281337 | 25118 | 4.74% |
| 2025-06-12 | 9.23 | 9.18 | -0.14 | -1.50% | 9.11 | 9.34 | 282911 | 26042 | 4.77% |
| 2025-06-11 | 9.30 | 9.32 | 0.03 | 0.32% | 9.26 | 9.53 | 235613 | 22087 | 3.97% |
| 2025-06-10 | 9.63 | 9.29 | -0.34 | -3.53% | 9.18 | 9.65 | 388957 | 36464 | 6.56% |
| 2025-06-09 | 9.58 | 9.63 | 0.09 | 0.94% | 9.52 | 9.68 | 299265 | 28771 | 5.05% |
| 2025-06-06 | 9.54 | 9.54 | -0.07 | -0.73% | 9.42 | 9.72 | 300024 | 28542 | 5.06% |
| 2025-06-05 | 9.59 | 9.61 | -0.07 | -0.72% | 9.40 | 9.74 | 400683 | 38255 | 6.76% |
| 2025-06-04 | 9.50 | 9.68 | 0.29 | 3.09% | 9.47 | 9.97 | 616295 | 59879 | 10.39% |
| 2025-06-03 | 9.43 | 9.39 | 0.08 | 0.86% | 9.34 | 9.80 | 349270 | 33055 | 5.89% |
| 2025-05-30 | 9.45 | 9.31 | -0.13 | -1.38% | 9.25 | 9.64 | 362550 | 34153 | 6.11% |
| 2025-05-29 | 9.15 | 9.44 | 0.26 | 2.83% | 9.15 | 9.55 | 271897 | 25586 | 4.59% |
| 2025-05-28 | 9.31 | 9.18 | -0.12 | -1.29% | 9.10 | 9.36 | 190802 | 17583 | 3.22% |
| 2025-05-27 | 9.38 | 9.30 | -0.09 | -0.96% | 9.21 | 9.39 | 147266 | 13673 | 2.48% |
| 2025-05-26 | 9.20 | 9.39 | 0.16 | 1.73% | 9.16 | 9.41 | 272960 | 25309 | 4.60% |
| 2025-05-23 | 9.57 | 9.23 | -0.33 | -3.45% | 9.22 | 9.58 | 310022 | 29158 | 5.23% |
| 2025-05-22 | 9.56 | 9.56 | -0.01 | -0.10% | 9.41 | 9.79 | 307655 | 29629 | 5.19% |
| 2025-05-21 | 9.65 | 9.57 | -0.15 | -1.54% | 9.46 | 9.65 | 270619 | 25845 | 4.56% |
| 2025-05-20 | 9.59 | 9.72 | 0.15 | 1.57% | 9.41 | 9.80 | 389662 | 37656 | 6.57% |
| 2025-05-19 | 9.55 | 9.57 | 0.02 | 0.21% | 9.32 | 9.58 | 238373 | 22602 | 4.02% |
| 2025-05-16 | 9.46 | 9.55 | 0.13 | 1.38% | 9.33 | 9.71 | 285227 | 27269 | 4.81% |
| 2025-05-15 | 9.67 | 9.42 | -0.21 | -2.18% | 9.41 | 9.68 | 249214 | 23643 | 4.20% |
| 2025-05-14 | 9.59 | 9.63 | -0.06 | -0.62% | 9.56 | 9.77 | 334930 | 32280 | 5.65% |
| 2025-05-13 | 10.21 | 9.69 | -0.21 | -2.12% | 9.62 | 10.32 | 688553 | 68102 | 11.61% |
| 2025-05-12 | 9.75 | 9.90 | 0.28 | 2.91% | 9.71 | 9.98 | 576461 | 56725 | 9.72% |
| 2025-05-09 | 9.67 | 9.62 | -0.05 | -0.52% | 9.48 | 9.71 | 317344 | 30466 | 5.35% |
| 2025-05-08 | 9.65 | 9.67 | 0.06 | 0.62% | 9.60 | 9.90 | 454152 | 44064 | 7.66% |
| 2025-05-07 | 9.77 | 9.61 | 0.01 | 0.10% | 9.50 | 9.86 | 790296 | 76286 | 13.33% |
| 2025-05-06 | 8.89 | 9.60 | 0.87 | 9.97% | 8.75 | 9.60 | 369685 | 34164 | 6.23% |
| 2025-04-30 | 8.44 | 8.73 | 0.33 | 3.93% | 8.44 | 8.75 | 283148 | 24521 | 4.77% |
| 2025-04-29 | 8.34 | 8.40 | 0.07 | 0.84% | 8.23 | 8.54 | 186096 | 15730 | 3.14% |
| 2025-04-28 | 8.46 | 8.33 | -0.13 | -1.54% | 8.31 | 8.48 | 155077 | 12993 | 2.62% |
| 2025-04-25 | 8.45 | 8.46 | 0.03 | 0.36% | 8.35 | 8.65 | 179129 | 15224 | 3.02% |
| 2025-04-24 | 8.61 | 8.43 | -0.21 | -2.43% | 8.40 | 8.64 | 184608 | 15655 | 3.11% |