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 | 9.41 | 9.35 | 0.00 | 0.00% | 9.28 | 9.41 | 183457 | 17176 | 5.26% |
| 2025-07-31 | 9.50 | 9.35 | -0.18 | -1.89% | 9.31 | 9.57 | 268995 | 25372 | 7.71% |
| 2025-07-30 | 9.78 | 9.53 | -0.27 | -2.76% | 9.44 | 9.78 | 389948 | 37389 | 11.17% |
| 2025-07-29 | 9.83 | 9.80 | -0.02 | -0.20% | 9.63 | 9.91 | 472895 | 46124 | 13.55% |
| 2025-07-28 | 9.74 | 9.82 | -0.09 | -0.91% | 9.74 | 9.97 | 402245 | 39538 | 11.53% |
| 2025-07-25 | 10.43 | 9.91 | -0.48 | -4.62% | 9.90 | 10.43 | 708927 | 71327 | 20.31% |
| 2025-07-24 | 10.50 | 10.39 | -0.76 | -6.82% | 10.25 | 10.83 | 1014227 | 106494 | 29.06% |
| 2025-07-23 | 12.79 | 11.15 | -0.49 | -4.21% | 11.00 | 12.80 | 1811555 | 219000 | 51.91% |
| 2025-07-22 | 11.64 | 11.64 | 1.06 | 10.02% | 11.64 | 11.64 | 55427 | 6451 | 1.59% |
| 2025-07-21 | 10.50 | 10.58 | 0.96 | 9.98% | 10.20 | 10.58 | 340975 | 35765 | 9.77% |
| 2025-07-18 | 9.72 | 9.62 | -0.26 | -2.63% | 9.55 | 9.86 | 366890 | 35560 | 10.51% |
| 2025-07-17 | 9.70 | 9.88 | 0.35 | 3.67% | 9.60 | 10.00 | 483907 | 47555 | 13.87% |
| 2025-07-16 | 9.70 | 9.53 | -0.38 | -3.83% | 9.50 | 9.99 | 557395 | 54169 | 15.97% |
| 2025-07-15 | 9.45 | 9.91 | 0.38 | 3.99% | 9.21 | 10.40 | 843574 | 81864 | 24.17% |
| 2025-07-14 | 9.27 | 9.53 | 0.07 | 0.74% | 9.18 | 9.80 | 866198 | 81844 | 24.82% |
| 2025-07-11 | 8.91 | 9.46 | 0.55 | 6.17% | 8.69 | 9.80 | 936641 | 85667 | 26.84% |
| 2025-07-10 | 8.66 | 8.91 | 0.29 | 3.36% | 8.66 | 9.39 | 617973 | 55314 | 17.71% |
| 2025-07-09 | 8.66 | 8.62 | -0.04 | -0.46% | 8.56 | 8.99 | 510994 | 44881 | 14.64% |
| 2025-07-08 | 8.55 | 8.66 | 0.11 | 1.29% | 8.47 | 8.73 | 275112 | 23601 | 7.88% |
| 2025-07-07 | 8.40 | 8.55 | 0.05 | 0.59% | 8.35 | 8.55 | 235740 | 20048 | 6.75% |
| 2025-07-04 | 8.72 | 8.50 | -0.31 | -3.52% | 8.47 | 8.80 | 405233 | 34758 | 11.61% |
| 2025-07-03 | 8.51 | 8.81 | 0.23 | 2.68% | 8.51 | 9.00 | 633163 | 55372 | 18.14% |
| 2025-07-02 | 8.41 | 8.58 | 0.15 | 1.78% | 8.32 | 8.72 | 475326 | 40593 | 13.62% |
| 2025-07-01 | 8.46 | 8.43 | -0.05 | -0.59% | 8.37 | 8.56 | 232747 | 19626 | 6.67% |
| 2025-06-30 | 8.46 | 8.48 | 0.05 | 0.59% | 8.37 | 8.54 | 248649 | 21044 | 7.12% |
| 2025-06-27 | 8.44 | 8.43 | -0.01 | -0.12% | 8.38 | 8.50 | 257042 | 21688 | 7.37% |
| 2025-06-26 | 8.48 | 8.44 | -0.17 | -1.97% | 8.40 | 8.59 | 485959 | 41243 | 13.92% |
| 2025-06-25 | 8.26 | 8.61 | 0.38 | 4.62% | 8.21 | 9.05 | 812392 | 69503 | 23.28% |
| 2025-06-24 | 8.01 | 8.23 | 0.22 | 2.75% | 8.00 | 8.29 | 374602 | 30655 | 10.73% |
| 2025-06-23 | 7.82 | 8.01 | 0.12 | 1.52% | 7.72 | 8.01 | 171533 | 13600 | 4.92% |
| 2025-06-20 | 7.84 | 7.89 | 0.03 | 0.38% | 7.72 | 7.91 | 151944 | 11895 | 4.35% |
| 2025-06-19 | 7.99 | 7.86 | -0.17 | -2.12% | 7.84 | 8.04 | 181313 | 14363 | 5.20% |
| 2025-06-18 | 8.00 | 8.03 | 0.02 | 0.25% | 7.88 | 8.10 | 231049 | 18537 | 6.62% |
| 2025-06-17 | 8.06 | 8.01 | -0.02 | -0.25% | 7.93 | 8.12 | 158012 | 12634 | 4.53% |
| 2025-06-16 | 7.85 | 8.03 | 0.20 | 2.55% | 7.85 | 8.17 | 263763 | 21233 | 7.56% |
| 2025-06-13 | 8.19 | 7.83 | -0.41 | -4.98% | 7.82 | 8.19 | 361658 | 28714 | 10.36% |
| 2025-06-12 | 8.17 | 8.24 | 0.06 | 0.73% | 8.02 | 8.29 | 315114 | 25846 | 9.03% |
| 2025-06-11 | 8.16 | 8.18 | 0.07 | 0.86% | 8.10 | 8.24 | 246751 | 20206 | 7.07% |
| 2025-06-10 | 8.28 | 8.11 | -0.22 | -2.64% | 7.98 | 8.30 | 385869 | 31403 | 11.06% |
| 2025-06-09 | 8.27 | 8.33 | 0.06 | 0.73% | 8.21 | 8.34 | 297816 | 24689 | 8.53% |
| 2025-06-06 | 8.30 | 8.27 | -0.06 | -0.72% | 8.19 | 8.39 | 345998 | 28660 | 9.91% |
| 2025-06-05 | 8.53 | 8.33 | -0.16 | -1.88% | 8.23 | 8.61 | 477622 | 39804 | 13.69% |
| 2025-06-04 | 8.63 | 8.49 | -0.10 | -1.16% | 8.28 | 8.65 | 534278 | 45031 | 15.31% |
| 2025-06-03 | 8.69 | 8.59 | -0.13 | -1.49% | 8.51 | 8.79 | 623452 | 53649 | 17.86% |
| 2025-05-30 | 9.35 | 8.72 | -0.63 | -6.74% | 8.58 | 9.35 | 1018128 | 90328 | 29.17% |
| 2025-05-29 | 8.84 | 9.35 | 0.85 | 10.00% | 8.70 | 9.35 | 1188375 | 108296 | 34.05% |
| 2025-05-28 | 7.75 | 8.50 | 0.77 | 9.96% | 7.75 | 8.50 | 541983 | 45603 | 15.53% |
| 2025-05-27 | 7.75 | 7.73 | -0.01 | -0.13% | 7.60 | 7.76 | 134658 | 10357 | 3.86% |
| 2025-05-26 | 7.56 | 7.74 | 0.18 | 2.38% | 7.55 | 7.75 | 148803 | 11439 | 4.26% |
| 2025-05-23 | 7.68 | 7.56 | -0.14 | -1.82% | 7.56 | 7.78 | 178852 | 13701 | 5.12% |
| 2025-05-22 | 7.90 | 7.70 | -0.19 | -2.41% | 7.69 | 7.90 | 202052 | 15687 | 5.79% |
| 2025-05-21 | 8.04 | 7.89 | -0.25 | -3.07% | 7.86 | 8.06 | 256064 | 20315 | 7.34% |
| 2025-05-20 | 7.92 | 8.14 | 0.21 | 2.65% | 7.82 | 8.28 | 474712 | 38337 | 13.60% |
| 2025-05-19 | 7.77 | 7.93 | 0.12 | 1.54% | 7.73 | 7.98 | 229228 | 18077 | 6.57% |
| 2025-05-16 | 7.69 | 7.81 | 0.06 | 0.77% | 7.68 | 7.83 | 162384 | 12649 | 4.65% |
| 2025-05-15 | 7.85 | 7.75 | -0.13 | -1.65% | 7.71 | 7.94 | 218823 | 17040 | 6.27% |
| 2025-05-14 | 7.90 | 7.88 | -0.08 | -1.01% | 7.75 | 7.96 | 268429 | 21137 | 7.69% |
| 2025-05-13 | 8.15 | 7.96 | -0.22 | -2.69% | 7.92 | 8.28 | 411279 | 33050 | 11.78% |
| 2025-05-12 | 8.19 | 8.18 | -0.09 | -1.09% | 8.08 | 8.60 | 673002 | 56034 | 19.28% |
| 2025-05-09 | 7.95 | 8.27 | 0.39 | 4.95% | 7.67 | 8.50 | 760384 | 61600 | 21.79% |
| 2025-05-08 | 7.98 | 7.88 | -0.20 | -2.48% | 7.79 | 7.98 | 391555 | 30898 | 11.22% |
| 2025-05-07 | 8.23 | 8.08 | -0.15 | -1.82% | 7.93 | 8.24 | 573406 | 46130 | 16.43% |
| 2025-05-06 | 7.87 | 8.23 | 0.41 | 5.24% | 7.69 | 8.40 | 661026 | 53204 | 18.94% |
| 2025-04-30 | 7.57 | 7.82 | 0.20 | 2.62% | 7.48 | 7.94 | 569820 | 44244 | 16.33% |
| 2025-04-29 | 8.09 | 7.62 | 0.03 | 0.40% | 7.54 | 8.09 | 779492 | 60455 | 22.34% |
| 2025-04-28 | 7.07 | 7.59 | 0.69 | 10.00% | 7.05 | 7.59 | 410669 | 30749 | 11.77% |
| 2025-04-25 | 7.00 | 6.90 | -0.28 | -3.90% | 6.88 | 7.14 | 288452 | 20103 | 8.27% |
| 2025-04-24 | 6.91 | 7.18 | 0.27 | 3.91% | 6.77 | 7.45 | 380883 | 26952 | 10.91% |