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 | 9.34 | 9.38 | 0.10 | 1.08% | 9.30 | 9.42 | 57440 | 5376 | 0.45% |
| 2025-07-31 | 9.43 | 9.28 | -0.17 | -1.80% | 9.26 | 9.45 | 86872 | 8110 | 0.68% |
| 2025-07-30 | 9.40 | 9.45 | 0.05 | 0.53% | 9.39 | 9.51 | 59526 | 5628 | 0.46% |
| 2025-07-29 | 9.53 | 9.40 | -0.12 | -1.26% | 9.35 | 9.58 | 91147 | 8606 | 0.71% |
| 2025-07-28 | 9.50 | 9.52 | 0.02 | 0.21% | 9.47 | 9.56 | 88240 | 8390 | 0.69% |
| 2025-07-25 | 9.53 | 9.50 | -0.02 | -0.21% | 9.48 | 9.60 | 74293 | 7085 | 0.58% |
| 2025-07-24 | 9.50 | 9.52 | 0.03 | 0.32% | 9.43 | 9.53 | 92208 | 8745 | 0.72% |
| 2025-07-23 | 9.51 | 9.49 | 0.01 | 0.11% | 9.48 | 9.58 | 87788 | 8362 | 0.68% |
| 2025-07-22 | 9.48 | 9.48 | 0.00 | 0.00% | 9.43 | 9.51 | 92790 | 8782 | 0.72% |
| 2025-07-21 | 9.42 | 9.48 | 0.06 | 0.64% | 9.40 | 9.59 | 71750 | 6825 | 0.56% |
| 2025-07-18 | 9.43 | 9.42 | 0.00 | 0.00% | 9.36 | 9.45 | 61201 | 5750 | 0.48% |
| 2025-07-17 | 9.46 | 9.42 | -0.04 | -0.42% | 9.36 | 9.49 | 60069 | 5653 | 0.47% |
| 2025-07-16 | 9.47 | 9.46 | 0.01 | 0.11% | 9.39 | 9.51 | 57603 | 5445 | 0.45% |
| 2025-07-15 | 9.46 | 9.45 | -0.01 | -0.11% | 9.36 | 9.52 | 74454 | 7024 | 0.58% |
| 2025-07-14 | 9.37 | 9.46 | 0.09 | 0.96% | 9.37 | 9.60 | 87583 | 8329 | 0.68% |
| 2025-07-11 | 9.39 | 9.37 | -0.01 | -0.11% | 9.36 | 9.44 | 73274 | 6883 | 0.57% |
| 2025-07-10 | 9.36 | 9.38 | 0.04 | 0.43% | 9.31 | 9.38 | 46038 | 4303 | 0.36% |
| 2025-07-09 | 9.39 | 9.34 | -0.03 | -0.32% | 9.31 | 9.42 | 69362 | 6486 | 0.54% |
| 2025-07-08 | 9.41 | 9.37 | -0.02 | -0.21% | 9.32 | 9.49 | 71125 | 6670 | 0.55% |
| 2025-07-07 | 9.22 | 9.39 | 0.14 | 1.51% | 9.21 | 9.40 | 90211 | 8411 | 0.70% |
| 2025-07-04 | 9.32 | 9.25 | -0.03 | -0.32% | 9.21 | 9.39 | 128398 | 11921 | 1.00% |
| 2025-07-03 | 9.82 | 9.74 | -0.07 | -0.71% | 9.73 | 9.83 | 95861 | 9365 | 0.75% |
| 2025-07-02 | 9.65 | 9.81 | 0.16 | 1.66% | 9.63 | 9.86 | 114926 | 11241 | 0.89% |
| 2025-07-01 | 9.64 | 9.65 | 0.01 | 0.10% | 9.62 | 9.73 | 67118 | 6497 | 0.52% |
| 2025-06-30 | 9.59 | 9.64 | 0.07 | 0.73% | 9.54 | 9.67 | 90713 | 8703 | 0.71% |
| 2025-06-27 | 9.83 | 9.57 | -0.23 | -2.35% | 9.53 | 9.87 | 148961 | 14418 | 1.16% |
| 2025-06-26 | 9.64 | 9.80 | 0.18 | 1.87% | 9.57 | 9.86 | 136737 | 13301 | 1.06% |
| 2025-06-25 | 9.42 | 9.62 | 0.22 | 2.34% | 9.40 | 9.64 | 169595 | 16187 | 1.32% |
| 2025-06-24 | 9.39 | 9.40 | 0.02 | 0.21% | 9.34 | 9.42 | 78535 | 7368 | 0.61% |
| 2025-06-23 | 9.52 | 9.38 | -0.14 | -1.47% | 9.38 | 9.53 | 122069 | 11513 | 0.95% |
| 2025-06-20 | 9.47 | 9.52 | 0.05 | 0.53% | 9.45 | 9.53 | 71705 | 6811 | 0.56% |
| 2025-06-19 | 9.51 | 9.47 | -0.03 | -0.32% | 9.44 | 9.52 | 59865 | 5668 | 0.47% |
| 2025-06-18 | 9.51 | 9.50 | -0.02 | -0.21% | 9.50 | 9.57 | 62894 | 5990 | 0.49% |
| 2025-06-17 | 9.47 | 9.52 | 0.07 | 0.74% | 9.40 | 9.53 | 90088 | 8527 | 0.70% |
| 2025-06-16 | 9.46 | 9.45 | -0.02 | -0.21% | 9.42 | 9.50 | 137502 | 12999 | 1.07% |
| 2025-06-13 | 9.51 | 9.47 | -0.04 | -0.42% | 9.44 | 9.54 | 145978 | 13849 | 1.14% |
| 2025-06-12 | 9.61 | 9.51 | -0.10 | -1.04% | 9.50 | 9.61 | 101697 | 9692 | 0.79% |
| 2025-06-11 | 9.54 | 9.61 | 0.07 | 0.73% | 9.52 | 9.61 | 85033 | 8145 | 0.66% |
| 2025-06-10 | 9.50 | 9.54 | 0.06 | 0.63% | 9.48 | 9.62 | 114051 | 10887 | 0.89% |
| 2025-06-09 | 9.47 | 9.48 | 0.02 | 0.21% | 9.45 | 9.50 | 77596 | 7351 | 0.60% |
| 2025-06-06 | 9.46 | 9.46 | 0.01 | 0.11% | 9.43 | 9.48 | 60783 | 5747 | 0.47% |
| 2025-06-05 | 9.50 | 9.45 | -0.04 | -0.42% | 9.43 | 9.52 | 77399 | 7328 | 0.60% |
| 2025-06-04 | 9.49 | 9.49 | 0.02 | 0.21% | 9.45 | 9.51 | 51476 | 4876 | 0.40% |
| 2025-06-03 | 9.54 | 9.47 | -0.10 | -1.04% | 9.42 | 9.54 | 135560 | 12818 | 1.06% |
| 2025-05-30 | 9.54 | 9.57 | 0.04 | 0.42% | 9.51 | 9.59 | 72396 | 6910 | 0.56% |
| 2025-05-29 | 9.51 | 9.53 | 0.04 | 0.42% | 9.47 | 9.53 | 55558 | 5281 | 0.43% |
| 2025-05-28 | 9.50 | 9.49 | -0.03 | -0.32% | 9.47 | 9.57 | 55439 | 5269 | 0.43% |
| 2025-05-27 | 9.50 | 9.52 | 0.02 | 0.21% | 9.47 | 9.56 | 48576 | 4621 | 0.38% |
| 2025-05-26 | 9.50 | 9.50 | 0.02 | 0.21% | 9.46 | 9.53 | 45463 | 4316 | 0.35% |
| 2025-05-23 | 9.57 | 9.48 | -0.06 | -0.63% | 9.47 | 9.59 | 55873 | 5323 | 0.44% |
| 2025-05-22 | 9.66 | 9.54 | -0.12 | -1.24% | 9.54 | 9.66 | 59855 | 5736 | 0.47% |
| 2025-05-21 | 9.68 | 9.66 | 0.00 | 0.00% | 9.60 | 9.72 | 64728 | 6254 | 0.50% |
| 2025-05-20 | 9.53 | 9.66 | 0.11 | 1.15% | 9.53 | 9.69 | 73082 | 7046 | 0.57% |
| 2025-05-19 | 9.52 | 9.55 | 0.05 | 0.53% | 9.48 | 9.58 | 59642 | 5696 | 0.46% |
| 2025-05-16 | 9.59 | 9.50 | -0.07 | -0.73% | 9.47 | 9.59 | 72449 | 6890 | 0.56% |
| 2025-05-15 | 9.60 | 9.57 | -0.02 | -0.21% | 9.57 | 9.64 | 73861 | 7093 | 0.58% |
| 2025-05-14 | 9.63 | 9.59 | -0.03 | -0.31% | 9.52 | 9.63 | 79294 | 7581 | 0.62% |
| 2025-05-13 | 9.66 | 9.62 | -0.02 | -0.21% | 9.57 | 9.67 | 68831 | 6609 | 0.54% |
| 2025-05-12 | 9.63 | 9.64 | 0.04 | 0.42% | 9.55 | 9.66 | 85177 | 8183 | 0.66% |
| 2025-05-09 | 9.63 | 9.60 | -0.03 | -0.31% | 9.57 | 9.75 | 86631 | 8335 | 0.67% |
| 2025-05-08 | 9.54 | 9.63 | 0.13 | 1.37% | 9.48 | 9.66 | 128663 | 12317 | 1.00% |
| 2025-05-07 | 9.51 | 9.50 | 0.03 | 0.32% | 9.48 | 9.63 | 131176 | 12522 | 1.02% |
| 2025-05-06 | 9.72 | 9.47 | -0.26 | -2.67% | 9.44 | 9.76 | 242141 | 23012 | 1.89% |
| 2025-04-30 | 9.91 | 9.73 | -0.26 | -2.60% | 9.59 | 9.94 | 215429 | 20909 | 1.68% |
| 2025-04-29 | 9.98 | 9.99 | -0.02 | -0.20% | 9.91 | 10.04 | 79288 | 7902 | 0.62% |
| 2025-04-28 | 9.99 | 10.01 | 0.04 | 0.40% | 9.93 | 10.08 | 69761 | 6992 | 0.54% |
| 2025-04-25 | 10.02 | 9.97 | -0.06 | -0.60% | 9.86 | 10.08 | 74549 | 7420 | 0.58% |
| 2025-04-24 | 9.90 | 10.03 | 0.14 | 1.42% | 9.90 | 10.05 | 69978 | 6998 | 0.54% |