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 | 9.59 | 9.62 | 0.03 | 0.31% | 9.59 | 9.75 | 170430 | 16466 | 0.86% |
| 2025-07-31 | 9.90 | 9.59 | -0.42 | -4.20% | 9.53 | 9.90 | 438406 | 42353 | 2.21% |
| 2025-07-30 | 10.05 | 10.01 | 0.09 | 0.91% | 9.95 | 10.15 | 481972 | 48430 | 2.43% |
| 2025-07-29 | 9.79 | 9.92 | 0.04 | 0.40% | 9.67 | 9.95 | 343227 | 33715 | 1.73% |
| 2025-07-28 | 10.00 | 9.88 | -0.39 | -3.80% | 9.75 | 10.09 | 520931 | 51640 | 2.63% |
| 2025-07-25 | 10.38 | 10.27 | -0.09 | -0.87% | 10.21 | 10.79 | 789405 | 82460 | 3.98% |
| 2025-07-24 | 10.00 | 10.36 | 0.36 | 3.60% | 9.89 | 10.52 | 1007878 | 102711 | 5.08% |
| 2025-07-23 | 10.50 | 10.00 | -0.08 | -0.79% | 9.98 | 10.50 | 1365101 | 139638 | 6.89% |
| 2025-07-22 | 9.25 | 10.08 | 0.92 | 10.04% | 9.10 | 10.08 | 1082645 | 105705 | 5.46% |
| 2025-07-21 | 8.97 | 9.16 | 0.20 | 2.23% | 8.97 | 9.18 | 368980 | 33607 | 1.86% |
| 2025-07-18 | 8.92 | 8.96 | 0.08 | 0.90% | 8.91 | 9.02 | 218468 | 19614 | 1.10% |
| 2025-07-17 | 8.86 | 8.88 | 0.02 | 0.23% | 8.84 | 8.92 | 122007 | 10811 | 0.62% |
| 2025-07-16 | 8.87 | 8.86 | 0.00 | 0.00% | 8.83 | 8.92 | 128223 | 11360 | 0.65% |
| 2025-07-15 | 9.04 | 8.86 | -0.25 | -2.74% | 8.85 | 9.05 | 338212 | 30198 | 1.71% |
| 2025-07-14 | 9.05 | 9.11 | 0.07 | 0.77% | 8.95 | 9.33 | 470696 | 42919 | 2.37% |
| 2025-07-11 | 9.05 | 9.04 | 0.00 | 0.00% | 8.97 | 9.10 | 276146 | 24966 | 1.39% |
| 2025-07-10 | 8.84 | 9.04 | 0.18 | 2.03% | 8.83 | 9.05 | 420206 | 37705 | 2.12% |
| 2025-07-09 | 8.86 | 8.86 | 0.01 | 0.11% | 8.80 | 8.93 | 183150 | 16207 | 0.92% |
| 2025-07-08 | 8.77 | 8.85 | 0.08 | 0.91% | 8.76 | 8.87 | 208919 | 18433 | 1.05% |
| 2025-07-07 | 8.73 | 8.77 | 0.03 | 0.34% | 8.72 | 8.80 | 106958 | 9364 | 0.54% |
| 2025-07-04 | 8.83 | 8.74 | -0.07 | -0.79% | 8.74 | 8.85 | 187282 | 16467 | 0.94% |
| 2025-07-03 | 8.84 | 8.81 | -0.03 | -0.34% | 8.77 | 8.92 | 229062 | 20203 | 1.16% |
| 2025-07-02 | 8.68 | 8.84 | 0.15 | 1.73% | 8.65 | 8.85 | 285215 | 25021 | 1.44% |
| 2025-07-01 | 8.71 | 8.69 | -0.04 | -0.46% | 8.65 | 8.71 | 117137 | 10160 | 0.59% |
| 2025-06-30 | 8.71 | 8.73 | 0.03 | 0.34% | 8.66 | 8.74 | 146302 | 12727 | 0.74% |
| 2025-06-27 | 8.58 | 8.70 | 0.14 | 1.64% | 8.58 | 8.74 | 281717 | 24462 | 1.42% |
| 2025-06-26 | 8.61 | 8.56 | -0.05 | -0.58% | 8.53 | 8.67 | 205093 | 17618 | 1.03% |
| 2025-06-25 | 8.59 | 8.61 | 0.02 | 0.23% | 8.55 | 8.61 | 228714 | 19617 | 1.15% |
| 2025-06-24 | 8.55 | 8.59 | -0.02 | -0.23% | 8.53 | 8.61 | 119205 | 10226 | 0.60% |
| 2025-06-23 | 8.57 | 8.61 | 0.05 | 0.58% | 8.49 | 8.61 | 136001 | 11641 | 0.69% |
| 2025-06-20 | 8.56 | 8.56 | -0.03 | -0.35% | 8.56 | 8.63 | 107798 | 9257 | 0.54% |
| 2025-06-19 | 8.73 | 8.59 | -0.13 | -1.49% | 8.59 | 8.73 | 144689 | 12502 | 0.73% |
| 2025-06-18 | 8.79 | 8.72 | -0.07 | -0.80% | 8.69 | 8.80 | 107191 | 9347 | 0.54% |
| 2025-06-17 | 8.75 | 8.79 | 0.04 | 0.46% | 8.69 | 8.81 | 149879 | 13117 | 0.76% |
| 2025-06-16 | 8.73 | 8.75 | 0.04 | 0.46% | 8.72 | 8.78 | 114208 | 9992 | 0.58% |
| 2025-06-13 | 8.70 | 8.71 | 0.01 | 0.11% | 8.68 | 8.74 | 164763 | 14359 | 0.83% |
| 2025-06-12 | 8.79 | 8.70 | -0.09 | -1.02% | 8.68 | 8.79 | 193043 | 16815 | 0.97% |
| 2025-06-11 | 8.79 | 8.79 | 0.01 | 0.11% | 8.73 | 8.82 | 261624 | 22962 | 1.32% |
| 2025-06-10 | 8.86 | 8.78 | -0.08 | -0.90% | 8.73 | 8.88 | 182807 | 16101 | 0.92% |
| 2025-06-09 | 8.80 | 8.86 | 0.04 | 0.45% | 8.75 | 8.88 | 156027 | 13798 | 0.79% |
| 2025-06-06 | 8.99 | 8.82 | -0.11 | -1.23% | 8.78 | 9.07 | 328234 | 29186 | 1.66% |
| 2025-06-05 | 9.10 | 8.93 | -0.17 | -1.87% | 8.92 | 9.12 | 224194 | 20147 | 1.13% |
| 2025-06-04 | 9.15 | 9.10 | -0.01 | -0.11% | 8.82 | 9.16 | 325540 | 29265 | 1.64% |
| 2025-06-03 | 9.77 | 9.80 | 0.07 | 0.72% | 9.67 | 9.82 | 292089 | 28499 | 1.47% |
| 2025-05-30 | 9.69 | 9.73 | 0.02 | 0.21% | 9.68 | 9.78 | 188418 | 18316 | 0.95% |
| 2025-05-29 | 9.68 | 9.71 | -0.01 | -0.10% | 9.62 | 9.75 | 167048 | 16212 | 0.84% |
| 2025-05-28 | 9.48 | 9.72 | 0.24 | 2.53% | 9.45 | 9.76 | 311194 | 29934 | 1.57% |
| 2025-05-27 | 9.54 | 9.48 | -0.06 | -0.63% | 9.32 | 9.55 | 293220 | 27599 | 1.48% |
| 2025-05-26 | 9.81 | 9.54 | -0.26 | -2.65% | 9.51 | 9.81 | 292557 | 28095 | 1.48% |
| 2025-05-23 | 9.80 | 9.80 | 0.00 | 0.00% | 9.77 | 10.15 | 307623 | 30523 | 1.55% |
| 2025-05-22 | 9.93 | 9.80 | -0.23 | -2.29% | 9.78 | 10.03 | 289902 | 28586 | 1.46% |
| 2025-05-21 | 9.46 | 10.03 | 0.58 | 6.14% | 9.45 | 10.12 | 729229 | 72215 | 3.68% |
| 2025-05-20 | 9.44 | 9.45 | 0.01 | 0.11% | 9.40 | 9.45 | 97196 | 9160 | 0.49% |
| 2025-05-19 | 9.48 | 9.44 | -0.01 | -0.11% | 9.39 | 9.50 | 119115 | 11216 | 0.60% |
| 2025-05-16 | 9.55 | 9.45 | -0.08 | -0.84% | 9.45 | 9.57 | 167224 | 15851 | 0.84% |
| 2025-05-15 | 9.63 | 9.53 | -0.13 | -1.35% | 9.53 | 9.80 | 241716 | 23341 | 1.22% |
| 2025-05-14 | 9.50 | 9.66 | 0.16 | 1.68% | 9.43 | 9.68 | 260087 | 24897 | 1.31% |
| 2025-05-13 | 9.54 | 9.50 | -0.02 | -0.21% | 9.50 | 9.66 | 224550 | 21442 | 1.13% |
| 2025-05-12 | 9.48 | 9.52 | 0.07 | 0.74% | 9.38 | 9.52 | 215515 | 20348 | 1.09% |
| 2025-05-09 | 9.55 | 9.45 | -0.09 | -0.94% | 9.44 | 9.55 | 177702 | 16830 | 0.90% |
| 2025-05-08 | 9.61 | 9.54 | -0.06 | -0.63% | 9.50 | 9.63 | 192385 | 18390 | 0.97% |
| 2025-05-07 | 9.57 | 9.60 | 0.09 | 0.95% | 9.51 | 9.61 | 230760 | 22097 | 1.16% |
| 2025-05-06 | 9.47 | 9.51 | 0.04 | 0.42% | 9.45 | 9.53 | 228641 | 21690 | 1.15% |
| 2025-04-30 | 9.49 | 9.47 | 0.00 | 0.00% | 9.42 | 9.59 | 195182 | 18498 | 0.98% |
| 2025-04-29 | 9.77 | 9.47 | -0.62 | -6.14% | 9.45 | 9.77 | 392746 | 37491 | 1.98% |
| 2025-04-28 | 10.02 | 10.09 | 0.03 | 0.30% | 9.90 | 10.13 | 136642 | 13732 | 0.69% |
| 2025-04-25 | 10.11 | 10.06 | -0.07 | -0.69% | 10.00 | 10.14 | 94770 | 9559 | 0.48% |
| 2025-04-24 | 10.09 | 10.13 | 0.05 | 0.50% | 10.05 | 10.22 | 120305 | 12205 | 0.61% |