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 | 9.94 | 9.99 | 0.08 | 0.81% | 9.93 | 10.07 | 67398 | 6728 | 0.25% |
| 2025-07-31 | 10.10 | 9.91 | -0.23 | -2.27% | 9.88 | 10.14 | 105874 | 10559 | 0.39% |
| 2025-07-30 | 10.09 | 10.14 | 0.06 | 0.60% | 10.05 | 10.27 | 86038 | 8761 | 0.32% |
| 2025-07-29 | 10.03 | 10.08 | 0.05 | 0.50% | 9.96 | 10.09 | 60901 | 6096 | 0.23% |
| 2025-07-28 | 10.13 | 10.03 | -0.10 | -0.99% | 10.00 | 10.14 | 82500 | 8288 | 0.31% |
| 2025-07-25 | 10.18 | 10.13 | 0.00 | 0.00% | 10.11 | 10.31 | 81881 | 8346 | 0.31% |
| 2025-07-24 | 10.18 | 10.13 | -0.06 | -0.59% | 10.08 | 10.21 | 95160 | 9634 | 0.35% |
| 2025-07-23 | 10.36 | 10.19 | -0.14 | -1.36% | 10.12 | 10.38 | 93547 | 9576 | 0.35% |
| 2025-07-22 | 10.20 | 10.33 | 0.19 | 1.87% | 10.10 | 10.35 | 128105 | 13111 | 0.48% |
| 2025-07-21 | 10.06 | 10.14 | 0.09 | 0.90% | 10.01 | 10.20 | 100774 | 10190 | 0.38% |
| 2025-07-18 | 9.94 | 10.05 | 0.12 | 1.21% | 9.86 | 10.06 | 92420 | 9212 | 0.34% |
| 2025-07-17 | 9.70 | 9.93 | 0.22 | 2.27% | 9.68 | 10.12 | 172967 | 17212 | 0.64% |
| 2025-07-16 | 9.71 | 9.71 | 0.03 | 0.31% | 9.66 | 9.73 | 48176 | 4672 | 0.18% |
| 2025-07-15 | 9.78 | 9.68 | -0.12 | -1.22% | 9.65 | 9.81 | 75914 | 7368 | 0.28% |
| 2025-07-14 | 9.80 | 9.80 | 0.00 | 0.00% | 9.76 | 9.84 | 55843 | 5469 | 0.21% |
| 2025-07-11 | 9.74 | 9.80 | 0.06 | 0.62% | 9.73 | 9.85 | 84916 | 8322 | 0.32% |
| 2025-07-10 | 9.64 | 9.74 | 0.11 | 1.14% | 9.61 | 9.78 | 80010 | 7770 | 0.30% |
| 2025-07-09 | 9.68 | 9.63 | -0.07 | -0.72% | 9.63 | 9.73 | 70153 | 6785 | 0.26% |
| 2025-07-08 | 9.70 | 9.70 | 0.02 | 0.21% | 9.62 | 9.72 | 76145 | 7372 | 0.28% |
| 2025-07-07 | 9.69 | 9.68 | 0.01 | 0.10% | 9.64 | 9.72 | 34248 | 3312 | 0.13% |
| 2025-07-04 | 9.74 | 9.67 | -0.07 | -0.72% | 9.67 | 9.77 | 42761 | 4148 | 0.16% |
| 2025-07-03 | 9.79 | 9.74 | -0.03 | -0.31% | 9.71 | 9.80 | 46786 | 4562 | 0.17% |
| 2025-07-02 | 9.72 | 9.77 | 0.05 | 0.51% | 9.68 | 9.79 | 69544 | 6774 | 0.26% |
| 2025-07-01 | 9.67 | 9.72 | 0.07 | 0.73% | 9.60 | 9.73 | 70758 | 6839 | 0.26% |
| 2025-06-30 | 9.70 | 9.65 | -0.04 | -0.41% | 9.59 | 9.72 | 78375 | 7549 | 0.29% |
| 2025-06-27 | 9.62 | 9.69 | 0.06 | 0.62% | 9.62 | 9.75 | 61709 | 5987 | 0.23% |
| 2025-06-26 | 9.68 | 9.63 | -0.01 | -0.10% | 9.60 | 9.72 | 58161 | 5617 | 0.22% |
| 2025-06-25 | 9.59 | 9.64 | 0.08 | 0.84% | 9.55 | 9.71 | 79715 | 7688 | 0.30% |
| 2025-06-24 | 9.45 | 9.56 | 0.08 | 0.84% | 9.45 | 9.58 | 58826 | 5609 | 0.22% |
| 2025-06-23 | 9.36 | 9.48 | 0.11 | 1.17% | 9.31 | 9.50 | 54080 | 5097 | 0.20% |
| 2025-06-20 | 9.40 | 9.37 | -0.05 | -0.53% | 9.34 | 9.47 | 55285 | 5192 | 0.21% |
| 2025-06-19 | 9.51 | 9.42 | -0.09 | -0.95% | 9.36 | 9.55 | 60197 | 5680 | 0.22% |
| 2025-06-18 | 9.54 | 9.51 | -0.03 | -0.31% | 9.50 | 9.60 | 52936 | 5045 | 0.20% |
| 2025-06-17 | 9.64 | 9.54 | -0.09 | -0.93% | 9.50 | 9.66 | 68193 | 6518 | 0.25% |
| 2025-06-16 | 9.62 | 9.63 | 0.00 | 0.00% | 9.58 | 9.73 | 76573 | 7392 | 0.29% |
| 2025-06-13 | 9.63 | 9.63 | -0.02 | -0.21% | 9.59 | 9.68 | 73208 | 7052 | 0.27% |
| 2025-06-12 | 9.67 | 9.65 | -0.01 | -0.10% | 9.63 | 9.70 | 50218 | 4849 | 0.19% |
| 2025-06-11 | 9.60 | 9.66 | 0.04 | 0.42% | 9.60 | 9.71 | 61633 | 5965 | 0.23% |
| 2025-06-10 | 9.66 | 9.62 | -0.02 | -0.21% | 9.54 | 9.71 | 67120 | 6468 | 0.25% |
| 2025-06-09 | 9.62 | 9.64 | 0.03 | 0.31% | 9.58 | 9.68 | 56211 | 5419 | 0.21% |
| 2025-06-06 | 9.54 | 9.61 | 0.07 | 0.73% | 9.52 | 9.67 | 54969 | 5282 | 0.20% |
| 2025-06-05 | 9.61 | 9.54 | -0.07 | -0.73% | 9.52 | 9.63 | 58374 | 5581 | 0.22% |
| 2025-06-04 | 9.56 | 9.61 | 0.08 | 0.84% | 9.52 | 9.63 | 63994 | 6123 | 0.24% |
| 2025-06-03 | 9.62 | 9.53 | -0.09 | -0.94% | 9.49 | 9.65 | 90926 | 8673 | 0.34% |
| 2025-05-30 | 9.62 | 9.62 | 0.00 | 0.00% | 9.56 | 9.67 | 51919 | 4992 | 0.19% |
| 2025-05-29 | 9.50 | 9.62 | 0.12 | 1.26% | 9.45 | 9.65 | 56899 | 5446 | 0.21% |
| 2025-05-28 | 9.62 | 9.50 | -0.11 | -1.14% | 9.50 | 9.63 | 48756 | 4658 | 0.18% |
| 2025-05-27 | 9.61 | 9.61 | 0.00 | 0.00% | 9.55 | 9.65 | 51153 | 4908 | 0.19% |
| 2025-05-26 | 9.71 | 9.61 | -0.10 | -1.03% | 9.58 | 9.74 | 63241 | 6106 | 0.24% |
| 2025-05-23 | 9.74 | 9.71 | 0.00 | 0.00% | 9.68 | 9.84 | 55645 | 5437 | 0.21% |
| 2025-05-22 | 9.81 | 9.71 | -0.13 | -1.32% | 9.67 | 9.82 | 61569 | 5995 | 0.23% |
| 2025-05-21 | 9.83 | 9.84 | 0.02 | 0.20% | 9.81 | 10.14 | 95624 | 9480 | 0.36% |
| 2025-05-20 | 9.82 | 9.82 | 0.02 | 0.20% | 9.72 | 9.83 | 63567 | 6221 | 0.24% |
| 2025-05-19 | 9.96 | 9.92 | 0.00 | 0.00% | 9.88 | 9.97 | 50645 | 5024 | 0.19% |
| 2025-05-16 | 9.98 | 9.92 | -0.05 | -0.50% | 9.87 | 9.99 | 60312 | 5985 | 0.22% |
| 2025-05-15 | 9.99 | 9.97 | -0.04 | -0.40% | 9.93 | 10.04 | 51824 | 5168 | 0.19% |
| 2025-05-14 | 9.95 | 10.01 | 0.07 | 0.70% | 9.88 | 10.02 | 68542 | 6828 | 0.26% |
| 2025-05-13 | 9.95 | 9.94 | 0.07 | 0.71% | 9.87 | 9.96 | 87165 | 8654 | 0.33% |
| 2025-05-12 | 9.89 | 9.87 | 0.07 | 0.71% | 9.79 | 9.89 | 70252 | 6914 | 0.26% |
| 2025-05-09 | 9.89 | 9.80 | -0.06 | -0.61% | 9.75 | 9.90 | 61027 | 5992 | 0.23% |
| 2025-05-08 | 9.84 | 9.86 | -0.01 | -0.10% | 9.75 | 9.89 | 76498 | 7525 | 0.29% |
| 2025-05-07 | 9.83 | 9.87 | 0.12 | 1.23% | 9.76 | 9.92 | 99667 | 9800 | 0.37% |
| 2025-05-06 | 9.69 | 9.75 | 0.14 | 1.46% | 9.67 | 9.81 | 142444 | 13871 | 0.53% |
| 2025-04-30 | 9.68 | 9.61 | -0.09 | -0.93% | 9.59 | 9.75 | 90951 | 8776 | 0.34% |
| 2025-04-29 | 9.75 | 9.70 | 0.01 | 0.10% | 9.69 | 9.92 | 125074 | 12250 | 0.47% |
| 2025-04-28 | 9.79 | 9.69 | -0.11 | -1.12% | 9.62 | 9.79 | 66231 | 6413 | 0.25% |
| 2025-04-25 | 9.87 | 9.80 | -0.07 | -0.71% | 9.66 | 9.87 | 100900 | 9842 | 0.38% |
| 2025-04-24 | 9.75 | 9.87 | 0.16 | 1.65% | 9.72 | 9.95 | 121685 | 11991 | 0.45% |