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 | 9.08 | 9.07 | 0.00 | 0.00% | 8.97 | 9.12 | 235588 | 21307 | 4.58% |
| 2025-07-31 | 9.22 | 9.07 | -0.13 | -1.41% | 9.02 | 9.45 | 249431 | 22877 | 4.85% |
| 2025-07-30 | 9.34 | 9.20 | -0.28 | -2.95% | 9.08 | 9.42 | 274324 | 25284 | 5.33% |
| 2025-07-29 | 9.06 | 9.48 | 0.35 | 3.83% | 9.04 | 9.60 | 570281 | 53429 | 11.08% |
| 2025-07-28 | 9.02 | 9.13 | 0.06 | 0.66% | 8.98 | 9.30 | 313042 | 28699 | 6.08% |
| 2025-07-25 | 9.16 | 9.07 | -0.15 | -1.63% | 8.96 | 9.23 | 270393 | 24596 | 5.25% |
| 2025-07-24 | 9.10 | 9.22 | 0.10 | 1.10% | 9.00 | 9.30 | 343210 | 31493 | 6.67% |
| 2025-07-23 | 9.31 | 9.12 | -0.23 | -2.46% | 9.10 | 9.55 | 488562 | 45406 | 9.49% |
| 2025-07-22 | 9.80 | 9.35 | -0.33 | -3.41% | 9.23 | 9.97 | 620186 | 59762 | 12.05% |
| 2025-07-21 | 9.21 | 9.68 | 0.38 | 4.09% | 9.11 | 9.88 | 562268 | 53465 | 10.92% |
| 2025-07-18 | 9.07 | 9.30 | 0.17 | 1.86% | 9.00 | 9.60 | 532782 | 49681 | 10.35% |
| 2025-07-17 | 9.04 | 9.13 | 0.13 | 1.44% | 8.94 | 9.39 | 476946 | 43801 | 9.26% |
| 2025-07-16 | 9.02 | 9.00 | -0.02 | -0.22% | 8.81 | 9.16 | 425594 | 38357 | 8.27% |
| 2025-07-15 | 8.68 | 9.02 | 0.34 | 3.92% | 8.53 | 9.15 | 578060 | 50995 | 11.23% |
| 2025-07-14 | 8.65 | 8.68 | 0.06 | 0.70% | 8.53 | 8.85 | 334954 | 29011 | 6.51% |
| 2025-07-11 | 8.38 | 8.62 | 0.18 | 2.13% | 8.33 | 8.80 | 446867 | 38329 | 8.68% |
| 2025-07-10 | 8.33 | 8.44 | 0.16 | 1.93% | 8.33 | 8.80 | 441118 | 37598 | 8.57% |
| 2025-07-09 | 8.22 | 8.28 | 0.04 | 0.49% | 8.15 | 8.47 | 291916 | 24327 | 5.67% |
| 2025-07-08 | 8.32 | 8.24 | -0.01 | -0.12% | 8.16 | 8.36 | 249547 | 20569 | 4.85% |
| 2025-07-07 | 8.09 | 8.25 | 0.14 | 1.73% | 8.00 | 8.36 | 246888 | 20280 | 4.80% |
| 2025-07-04 | 8.23 | 8.11 | -0.12 | -1.46% | 8.05 | 8.23 | 142702 | 11584 | 2.77% |
| 2025-07-03 | 8.20 | 8.23 | 0.02 | 0.24% | 8.11 | 8.24 | 151726 | 12401 | 2.95% |
| 2025-07-02 | 8.33 | 8.21 | -0.14 | -1.68% | 8.14 | 8.38 | 151251 | 12442 | 2.94% |
| 2025-07-01 | 8.38 | 8.35 | -0.09 | -1.07% | 8.18 | 8.44 | 257507 | 21379 | 5.00% |
| 2025-06-30 | 8.42 | 8.44 | -0.02 | -0.24% | 8.34 | 8.51 | 294801 | 24787 | 5.73% |
| 2025-06-27 | 8.27 | 8.46 | 0.18 | 2.17% | 8.21 | 8.66 | 489382 | 41393 | 9.51% |
| 2025-06-26 | 8.18 | 8.28 | 0.06 | 0.73% | 8.10 | 8.68 | 457195 | 38121 | 8.88% |
| 2025-06-25 | 8.25 | 8.22 | -0.03 | -0.36% | 8.07 | 8.34 | 481988 | 39418 | 9.36% |
| 2025-06-24 | 7.47 | 8.25 | 0.75 | 10.00% | 7.47 | 8.25 | 502723 | 40130 | 9.77% |
| 2025-06-23 | 7.32 | 7.50 | 0.10 | 1.35% | 7.31 | 7.50 | 83037 | 6178 | 1.61% |
| 2025-06-20 | 7.37 | 7.40 | 0.02 | 0.27% | 7.32 | 7.49 | 97211 | 7189 | 1.89% |
| 2025-06-19 | 7.62 | 7.38 | -0.26 | -3.40% | 7.36 | 7.63 | 158127 | 11802 | 3.07% |
| 2025-06-18 | 7.55 | 7.64 | 0.09 | 1.19% | 7.48 | 7.68 | 130040 | 9878 | 2.53% |
| 2025-06-17 | 7.66 | 7.55 | -0.13 | -1.69% | 7.46 | 7.75 | 208829 | 15814 | 4.06% |
| 2025-06-16 | 7.70 | 7.68 | -0.09 | -1.16% | 7.65 | 7.82 | 169290 | 13063 | 3.29% |
| 2025-06-13 | 7.88 | 7.77 | -0.11 | -1.40% | 7.63 | 7.94 | 257144 | 19940 | 4.99% |
| 2025-06-12 | 7.98 | 7.88 | -0.14 | -1.75% | 7.83 | 8.02 | 227749 | 17978 | 4.42% |
| 2025-06-11 | 8.13 | 8.02 | -0.18 | -2.20% | 7.99 | 8.17 | 220101 | 17741 | 4.28% |
| 2025-06-10 | 8.01 | 8.20 | 0.17 | 2.12% | 7.90 | 8.25 | 417209 | 33720 | 8.10% |
| 2025-06-09 | 7.88 | 8.03 | 0.11 | 1.39% | 7.87 | 8.14 | 274835 | 22086 | 5.34% |
| 2025-06-06 | 8.05 | 7.92 | -0.15 | -1.86% | 7.88 | 8.05 | 253341 | 20051 | 4.92% |
| 2025-06-05 | 8.04 | 8.07 | -0.04 | -0.49% | 7.96 | 8.18 | 432253 | 34812 | 8.40% |
| 2025-06-04 | 8.36 | 8.11 | -0.29 | -3.45% | 7.97 | 8.39 | 587195 | 47452 | 11.41% |
| 2025-06-03 | 9.00 | 8.40 | -0.26 | -3.00% | 8.26 | 9.19 | 921498 | 79939 | 17.90% |
| 2025-05-30 | 8.24 | 8.66 | 0.79 | 10.04% | 7.96 | 8.66 | 994719 | 83447 | 19.32% |
| 2025-05-29 | 7.15 | 7.87 | 0.72 | 10.07% | 7.14 | 7.87 | 387656 | 29353 | 7.53% |
| 2025-05-28 | 7.30 | 7.15 | -0.15 | -2.05% | 7.11 | 7.35 | 115889 | 8377 | 2.25% |
| 2025-05-27 | 7.40 | 7.30 | -0.09 | -1.22% | 7.27 | 7.40 | 76579 | 5592 | 1.49% |
| 2025-05-26 | 7.28 | 7.39 | 0.09 | 1.23% | 7.25 | 7.39 | 78926 | 5778 | 1.53% |
| 2025-05-23 | 7.45 | 7.30 | -0.17 | -2.28% | 7.27 | 7.48 | 142381 | 10490 | 2.77% |
| 2025-05-22 | 7.69 | 7.47 | -0.22 | -2.86% | 7.45 | 7.79 | 132376 | 10007 | 2.57% |
| 2025-05-21 | 7.82 | 7.69 | -0.14 | -1.79% | 7.63 | 7.84 | 130207 | 10026 | 2.53% |
| 2025-05-20 | 7.82 | 7.83 | 0.01 | 0.13% | 7.72 | 7.88 | 87340 | 6832 | 1.70% |
| 2025-05-19 | 7.79 | 7.82 | 0.03 | 0.39% | 7.65 | 7.88 | 101410 | 7885 | 1.97% |
| 2025-05-16 | 7.80 | 7.79 | -0.04 | -0.51% | 7.78 | 7.90 | 105725 | 8278 | 2.05% |
| 2025-05-15 | 8.11 | 7.83 | -0.28 | -3.45% | 7.82 | 8.11 | 129318 | 10211 | 2.51% |
| 2025-05-14 | 8.26 | 8.11 | -0.10 | -1.22% | 8.08 | 8.33 | 153406 | 12534 | 2.98% |
| 2025-05-13 | 8.32 | 8.21 | -0.09 | -1.08% | 8.12 | 8.43 | 141311 | 11607 | 2.74% |
| 2025-05-12 | 7.96 | 8.30 | 0.42 | 5.33% | 7.91 | 8.40 | 275083 | 22483 | 5.34% |
| 2025-05-09 | 8.07 | 7.88 | -0.20 | -2.48% | 7.80 | 8.08 | 146839 | 11589 | 2.85% |
| 2025-05-08 | 7.98 | 8.08 | 0.01 | 0.12% | 7.90 | 8.33 | 259030 | 21001 | 5.03% |
| 2025-05-07 | 7.77 | 8.07 | 0.38 | 4.94% | 7.70 | 8.27 | 383004 | 30881 | 7.44% |
| 2025-05-06 | 7.45 | 7.69 | 0.39 | 5.34% | 7.45 | 7.72 | 188541 | 14342 | 3.66% |
| 2025-04-30 | 7.33 | 7.30 | 0.00 | 0.00% | 7.28 | 7.42 | 113908 | 8364 | 2.21% |
| 2025-04-29 | 7.58 | 7.30 | -0.30 | -3.95% | 7.29 | 7.59 | 158743 | 11797 | 3.08% |
| 2025-04-28 | 7.67 | 7.60 | -0.08 | -1.04% | 7.50 | 7.68 | 118604 | 8973 | 2.30% |
| 2025-04-25 | 7.63 | 7.68 | 0.02 | 0.26% | 7.58 | 7.74 | 86511 | 6647 | 1.68% |
| 2025-04-24 | 7.85 | 7.66 | -0.25 | -3.16% | 7.62 | 7.90 | 133778 | 10321 | 2.60% |