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 | 9.06 | -0.02 | -0.22% | 9.03 | 9.19 | 655766 | 59632 | 2.95% |
| 2025-07-31 | 9.15 | 9.08 | -0.22 | -2.37% | 9.02 | 9.30 | 982140 | 89679 | 4.42% |
| 2025-07-30 | 9.42 | 9.30 | -0.34 | -3.53% | 9.27 | 9.63 | 1274489 | 120081 | 5.74% |
| 2025-07-29 | 9.58 | 9.64 | -0.02 | -0.21% | 9.33 | 9.84 | 1998270 | 190813 | 8.99% |
| 2025-07-28 | 10.09 | 9.66 | -0.80 | -7.65% | 9.50 | 10.42 | 2796601 | 277075 | 12.59% |
| 2025-07-25 | 11.60 | 10.46 | -0.55 | -5.00% | 10.44 | 12.00 | 4000046 | 457676 | 18.01% |
| 2025-07-24 | 11.01 | 11.01 | 1.00 | 9.99% | 11.01 | 11.01 | 1806818 | 198930 | 8.13% |
| 2025-07-23 | 10.01 | 10.01 | 0.91 | 10.00% | 10.01 | 10.01 | 197258 | 19745 | 0.89% |
| 2025-07-22 | 9.10 | 9.10 | 0.83 | 10.04% | 9.10 | 9.10 | 133948 | 12189 | 0.60% |
| 2025-07-21 | 8.27 | 8.27 | 0.75 | 9.97% | 8.27 | 8.27 | 198184 | 16389 | 0.89% |
| 2025-07-18 | 7.49 | 7.52 | 0.05 | 0.67% | 7.46 | 7.53 | 129942 | 9733 | 0.58% |
| 2025-07-17 | 7.51 | 7.47 | -0.05 | -0.66% | 7.46 | 7.53 | 115216 | 8627 | 0.52% |
| 2025-07-16 | 7.53 | 7.52 | 0.00 | 0.00% | 7.47 | 7.55 | 94804 | 7117 | 0.43% |
| 2025-07-15 | 7.62 | 7.52 | -0.10 | -1.31% | 7.51 | 7.64 | 120919 | 9123 | 0.54% |
| 2025-07-14 | 7.57 | 7.62 | 0.05 | 0.66% | 7.56 | 7.67 | 114308 | 8728 | 0.51% |
| 2025-07-11 | 7.58 | 7.57 | 0.01 | 0.13% | 7.53 | 7.63 | 129404 | 9812 | 0.58% |
| 2025-07-10 | 7.50 | 7.56 | 0.06 | 0.80% | 7.49 | 7.57 | 108970 | 8208 | 0.49% |
| 2025-07-09 | 7.45 | 7.50 | 0.05 | 0.67% | 7.44 | 7.53 | 149678 | 11214 | 0.67% |
| 2025-07-08 | 7.45 | 7.45 | 0.01 | 0.13% | 7.40 | 7.47 | 112968 | 8398 | 0.51% |
| 2025-07-07 | 7.39 | 7.44 | 0.04 | 0.54% | 7.38 | 7.45 | 96500 | 7165 | 0.43% |
| 2025-07-04 | 7.41 | 7.40 | -0.01 | -0.13% | 7.39 | 7.44 | 94756 | 7023 | 0.43% |
| 2025-07-03 | 7.41 | 7.41 | -0.01 | -0.13% | 7.40 | 7.45 | 74717 | 5542 | 0.34% |
| 2025-07-02 | 7.37 | 7.42 | 0.05 | 0.68% | 7.36 | 7.43 | 128480 | 9514 | 0.58% |
| 2025-07-01 | 7.38 | 7.37 | -0.01 | -0.14% | 7.34 | 7.38 | 72486 | 5333 | 0.33% |
| 2025-06-30 | 7.38 | 7.38 | -0.01 | -0.14% | 7.35 | 7.41 | 95099 | 7015 | 0.43% |
| 2025-06-27 | 7.36 | 7.39 | 0.02 | 0.27% | 7.36 | 7.42 | 93900 | 6945 | 0.42% |
| 2025-06-26 | 7.35 | 7.37 | 0.02 | 0.27% | 7.35 | 7.44 | 113210 | 8362 | 0.51% |
| 2025-06-25 | 7.31 | 7.35 | 0.06 | 0.82% | 7.28 | 7.38 | 105670 | 7742 | 0.48% |
| 2025-06-24 | 7.21 | 7.29 | 0.08 | 1.11% | 7.21 | 7.30 | 91798 | 6672 | 0.41% |
| 2025-06-23 | 7.15 | 7.21 | 0.03 | 0.42% | 7.13 | 7.22 | 75519 | 5419 | 0.34% |
| 2025-06-20 | 7.21 | 7.18 | -0.03 | -0.42% | 7.18 | 7.24 | 59438 | 4284 | 0.27% |
| 2025-06-19 | 7.31 | 7.21 | -0.11 | -1.50% | 7.17 | 7.32 | 130533 | 9439 | 0.59% |
| 2025-06-18 | 7.35 | 7.32 | -0.04 | -0.54% | 7.31 | 7.38 | 70742 | 5185 | 0.32% |
| 2025-06-17 | 7.33 | 7.36 | 0.03 | 0.41% | 7.32 | 7.37 | 71398 | 5245 | 0.32% |
| 2025-06-16 | 7.32 | 7.33 | -0.02 | -0.27% | 7.31 | 7.35 | 78930 | 5785 | 0.36% |
| 2025-06-13 | 7.35 | 7.35 | -0.01 | -0.14% | 7.33 | 7.37 | 104214 | 7657 | 0.47% |
| 2025-06-12 | 7.38 | 7.36 | -0.03 | -0.41% | 7.34 | 7.39 | 66087 | 4866 | 0.30% |
| 2025-06-11 | 7.36 | 7.39 | 0.03 | 0.41% | 7.35 | 7.41 | 85406 | 6313 | 0.38% |
| 2025-06-10 | 7.41 | 7.36 | -0.04 | -0.54% | 7.33 | 7.42 | 117849 | 8692 | 0.53% |
| 2025-06-09 | 7.41 | 7.40 | 0.02 | 0.27% | 7.39 | 7.42 | 91268 | 6756 | 0.41% |
| 2025-06-06 | 7.35 | 7.38 | 0.03 | 0.41% | 7.34 | 7.42 | 106094 | 7835 | 0.48% |
| 2025-06-05 | 7.37 | 7.35 | -0.01 | -0.14% | 7.33 | 7.37 | 75038 | 5512 | 0.34% |
| 2025-06-04 | 7.34 | 7.36 | 0.01 | 0.14% | 7.34 | 7.38 | 67135 | 4939 | 0.30% |
| 2025-06-03 | 7.32 | 7.35 | 0.00 | 0.00% | 7.30 | 7.36 | 94991 | 6967 | 0.43% |
| 2025-05-30 | 7.37 | 7.35 | -0.03 | -0.41% | 7.33 | 7.38 | 79605 | 5851 | 0.36% |
| 2025-05-29 | 7.31 | 7.38 | 0.05 | 0.68% | 7.31 | 7.38 | 95240 | 7011 | 0.43% |
| 2025-05-28 | 7.33 | 7.33 | 0.01 | 0.14% | 7.30 | 7.34 | 67871 | 4966 | 0.31% |
| 2025-05-27 | 7.34 | 7.32 | -0.01 | -0.14% | 7.28 | 7.35 | 81058 | 5923 | 0.36% |
| 2025-05-26 | 7.31 | 7.33 | 0.01 | 0.14% | 7.29 | 7.37 | 88356 | 6476 | 0.40% |
| 2025-05-23 | 7.39 | 7.32 | -0.07 | -0.95% | 7.31 | 7.42 | 106049 | 7815 | 0.48% |
| 2025-05-22 | 7.43 | 7.39 | -0.05 | -0.67% | 7.37 | 7.44 | 109425 | 8096 | 0.49% |
| 2025-05-21 | 7.45 | 7.44 | -0.01 | -0.13% | 7.43 | 7.47 | 86236 | 6422 | 0.39% |
| 2025-05-20 | 7.45 | 7.45 | -0.01 | -0.13% | 7.42 | 7.49 | 144684 | 10772 | 0.65% |
| 2025-05-19 | 7.45 | 7.46 | 0.00 | 0.00% | 7.44 | 7.49 | 117756 | 8788 | 0.53% |
| 2025-05-16 | 7.46 | 7.46 | 0.00 | 0.00% | 7.42 | 7.49 | 113750 | 8472 | 0.51% |
| 2025-05-15 | 7.53 | 7.46 | -0.09 | -1.19% | 7.45 | 7.54 | 114016 | 8541 | 0.51% |
| 2025-05-14 | 7.52 | 7.55 | 0.04 | 0.53% | 7.45 | 7.56 | 142603 | 10706 | 0.64% |
| 2025-05-13 | 7.53 | 7.51 | 0.01 | 0.13% | 7.50 | 7.55 | 139624 | 10502 | 0.63% |
| 2025-05-12 | 7.48 | 7.50 | 0.05 | 0.67% | 7.45 | 7.52 | 164247 | 12286 | 0.74% |
| 2025-05-09 | 7.52 | 7.45 | -0.05 | -0.67% | 7.43 | 7.52 | 119632 | 8926 | 0.54% |
| 2025-05-08 | 7.46 | 7.50 | 0.09 | 1.21% | 7.43 | 7.55 | 214603 | 16094 | 0.97% |
| 2025-05-07 | 7.42 | 7.41 | 0.02 | 0.27% | 7.38 | 7.47 | 190605 | 14144 | 0.86% |
| 2025-05-06 | 7.32 | 7.39 | 0.09 | 1.23% | 7.30 | 7.39 | 193509 | 14234 | 0.87% |
| 2025-04-30 | 7.45 | 7.30 | -0.13 | -1.75% | 7.28 | 7.45 | 331256 | 24293 | 1.49% |
| 2025-04-29 | 7.85 | 7.43 | -0.57 | -7.13% | 7.38 | 7.87 | 472512 | 35342 | 2.13% |
| 2025-04-28 | 8.01 | 8.00 | -0.04 | -0.50% | 7.94 | 8.03 | 94350 | 7550 | 0.42% |
| 2025-04-25 | 8.04 | 8.04 | 0.01 | 0.12% | 8.00 | 8.06 | 66676 | 5356 | 0.30% |
| 2025-04-24 | 8.02 | 8.03 | 0.00 | 0.00% | 7.94 | 8.05 | 83774 | 6708 | 0.38% |