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 | 9.88 | 9.97 | 0.14 | 1.42% | 9.78 | 10.04 | 338590 | 33608 | 2.85% |
| 2025-07-31 | 9.81 | 9.83 | 0.02 | 0.20% | 9.78 | 10.00 | 255148 | 25254 | 2.15% |
| 2025-07-30 | 9.94 | 9.81 | -0.13 | -1.31% | 9.77 | 9.95 | 171305 | 16896 | 1.44% |
| 2025-07-29 | 9.90 | 9.94 | 0.02 | 0.20% | 9.79 | 9.96 | 166005 | 16401 | 1.40% |
| 2025-07-28 | 10.05 | 9.92 | -0.08 | -0.80% | 9.90 | 10.06 | 223394 | 22212 | 1.88% |
| 2025-07-25 | 9.94 | 10.00 | 0.11 | 1.11% | 9.86 | 10.03 | 243062 | 24232 | 2.04% |
| 2025-07-24 | 9.76 | 9.89 | 0.12 | 1.23% | 9.75 | 9.89 | 205116 | 20210 | 1.72% |
| 2025-07-23 | 9.76 | 9.77 | 0.03 | 0.31% | 9.70 | 9.87 | 215071 | 21094 | 1.81% |
| 2025-07-22 | 9.79 | 9.74 | -0.04 | -0.41% | 9.67 | 9.80 | 169911 | 16514 | 1.43% |
| 2025-07-21 | 9.78 | 9.78 | -0.05 | -0.51% | 9.73 | 9.84 | 222380 | 21750 | 1.87% |
| 2025-07-18 | 9.80 | 9.83 | 0.03 | 0.31% | 9.77 | 9.92 | 197671 | 19453 | 1.66% |
| 2025-07-17 | 9.70 | 9.80 | 0.10 | 1.03% | 9.63 | 9.82 | 192199 | 18741 | 1.62% |
| 2025-07-16 | 9.68 | 9.70 | 0.05 | 0.52% | 9.63 | 9.89 | 288292 | 28132 | 2.42% |
| 2025-07-15 | 9.57 | 9.65 | 0.10 | 1.05% | 9.42 | 9.66 | 225787 | 21535 | 1.90% |
| 2025-07-14 | 9.62 | 9.55 | -0.07 | -0.73% | 9.52 | 9.64 | 141113 | 13490 | 1.19% |
| 2025-07-11 | 9.49 | 9.62 | 0.13 | 1.37% | 9.44 | 9.66 | 214554 | 20560 | 1.80% |
| 2025-07-10 | 9.45 | 9.49 | 0.04 | 0.42% | 9.40 | 9.53 | 141080 | 13383 | 1.19% |
| 2025-07-09 | 9.48 | 9.45 | -0.03 | -0.32% | 9.42 | 9.50 | 132548 | 12534 | 1.10% |
| 2025-07-08 | 9.37 | 9.48 | 0.08 | 0.85% | 9.37 | 9.48 | 142567 | 13450 | 1.18% |
| 2025-07-07 | 9.44 | 9.40 | -0.02 | -0.21% | 9.36 | 9.47 | 100284 | 9444 | 0.83% |
| 2025-07-04 | 9.46 | 9.42 | 0.00 | 0.00% | 9.34 | 9.50 | 116469 | 10978 | 0.96% |
| 2025-07-03 | 9.39 | 9.42 | 0.09 | 0.96% | 9.33 | 9.42 | 103017 | 9667 | 0.85% |
| 2025-07-02 | 9.61 | 9.48 | -0.16 | -1.66% | 9.45 | 9.63 | 162310 | 15441 | 1.34% |
| 2025-07-01 | 9.73 | 9.64 | -0.11 | -1.13% | 9.53 | 9.76 | 170349 | 16408 | 1.41% |
| 2025-06-30 | 9.78 | 9.75 | -0.01 | -0.10% | 9.68 | 9.82 | 175529 | 17097 | 1.45% |
| 2025-06-27 | 9.66 | 9.76 | 0.08 | 0.83% | 9.65 | 9.92 | 215246 | 21078 | 1.78% |
| 2025-06-26 | 9.66 | 9.68 | 0.01 | 0.10% | 9.63 | 9.80 | 206374 | 20084 | 1.71% |
| 2025-06-25 | 9.57 | 9.67 | 0.13 | 1.36% | 9.51 | 9.69 | 195361 | 18761 | 1.62% |
| 2025-06-24 | 9.40 | 9.54 | 0.16 | 1.71% | 9.40 | 9.60 | 176596 | 16809 | 1.47% |
| 2025-06-23 | 9.12 | 9.38 | 0.23 | 2.51% | 9.09 | 9.39 | 149770 | 13903 | 1.24% |
| 2025-06-20 | 9.24 | 9.15 | -0.11 | -1.19% | 9.15 | 9.30 | 112379 | 10347 | 0.93% |
| 2025-06-19 | 9.44 | 9.26 | -0.19 | -2.01% | 9.23 | 9.52 | 153701 | 14371 | 1.28% |
| 2025-06-18 | 9.50 | 9.45 | -0.07 | -0.74% | 9.37 | 9.53 | 97683 | 9216 | 0.81% |
| 2025-06-17 | 9.48 | 9.52 | 0.06 | 0.63% | 9.44 | 9.58 | 105851 | 10077 | 0.88% |
| 2025-06-16 | 9.40 | 9.46 | 0.04 | 0.42% | 9.38 | 9.52 | 100941 | 9546 | 0.84% |
| 2025-06-13 | 9.65 | 9.42 | -0.25 | -2.59% | 9.40 | 9.67 | 200368 | 19023 | 1.66% |
| 2025-06-12 | 9.70 | 9.67 | -0.03 | -0.31% | 9.61 | 9.75 | 125083 | 12114 | 1.04% |
| 2025-06-11 | 9.70 | 9.70 | -0.02 | -0.21% | 9.67 | 9.83 | 159857 | 15562 | 1.33% |
| 2025-06-10 | 9.99 | 9.72 | -0.26 | -2.61% | 9.63 | 10.00 | 256201 | 25040 | 2.13% |
| 2025-06-09 | 9.90 | 9.98 | 0.08 | 0.81% | 9.85 | 10.01 | 143753 | 14305 | 1.19% |
| 2025-06-06 | 9.98 | 9.90 | -0.06 | -0.60% | 9.84 | 9.99 | 122842 | 12146 | 1.02% |
| 2025-06-05 | 9.84 | 9.96 | 0.13 | 1.32% | 9.78 | 9.97 | 172169 | 17050 | 1.43% |
| 2025-06-04 | 9.77 | 9.83 | 0.10 | 1.03% | 9.71 | 9.83 | 157464 | 15392 | 1.31% |
| 2025-06-03 | 9.67 | 9.73 | 0.06 | 0.62% | 9.65 | 9.82 | 125527 | 12217 | 1.04% |
| 2025-05-30 | 9.85 | 9.67 | -0.17 | -1.73% | 9.66 | 9.85 | 149518 | 14512 | 1.24% |
| 2025-05-29 | 9.63 | 9.84 | 0.23 | 2.39% | 9.62 | 9.86 | 227907 | 22320 | 1.89% |
| 2025-05-28 | 9.60 | 9.61 | 0.01 | 0.10% | 9.59 | 9.69 | 118984 | 11459 | 0.99% |
| 2025-05-27 | 9.66 | 9.60 | -0.09 | -0.93% | 9.55 | 9.69 | 116566 | 11178 | 0.97% |
| 2025-05-26 | 9.63 | 9.69 | 0.07 | 0.73% | 9.62 | 9.75 | 119025 | 11521 | 0.99% |
| 2025-05-23 | 9.71 | 9.62 | -0.08 | -0.82% | 9.61 | 9.92 | 215182 | 20964 | 1.79% |
| 2025-05-22 | 9.80 | 9.70 | -0.15 | -1.52% | 9.70 | 9.89 | 143401 | 14012 | 1.19% |
| 2025-05-21 | 10.01 | 9.85 | -0.12 | -1.20% | 9.82 | 10.04 | 156234 | 15443 | 1.30% |
| 2025-05-20 | 9.95 | 9.97 | 0.00 | 0.00% | 9.86 | 10.04 | 158171 | 15741 | 1.31% |
| 2025-05-19 | 9.96 | 9.97 | 0.03 | 0.30% | 9.81 | 10.00 | 140346 | 13915 | 1.17% |
| 2025-05-16 | 9.99 | 9.94 | 0.01 | 0.10% | 9.86 | 10.01 | 119768 | 11913 | 0.99% |
| 2025-05-15 | 10.19 | 9.93 | -0.30 | -2.93% | 9.92 | 10.19 | 226584 | 22654 | 1.88% |
| 2025-05-14 | 10.18 | 10.23 | 0.01 | 0.10% | 10.10 | 10.33 | 216652 | 22128 | 1.80% |
| 2025-05-13 | 10.29 | 10.22 | 0.05 | 0.49% | 10.14 | 10.30 | 226996 | 23208 | 1.89% |
| 2025-05-12 | 10.18 | 10.17 | 0.12 | 1.19% | 10.11 | 10.22 | 189367 | 19245 | 1.57% |
| 2025-05-09 | 10.31 | 10.05 | -0.26 | -2.52% | 10.00 | 10.31 | 213175 | 21531 | 1.77% |
| 2025-05-08 | 10.07 | 10.31 | 0.18 | 1.78% | 10.07 | 10.34 | 223828 | 22929 | 1.86% |
| 2025-05-07 | 10.38 | 10.13 | -0.14 | -1.36% | 10.06 | 10.42 | 321450 | 32780 | 2.67% |
| 2025-05-06 | 10.14 | 10.27 | 0.24 | 2.39% | 10.12 | 10.31 | 274015 | 28036 | 2.28% |
| 2025-04-30 | 9.81 | 10.03 | 0.20 | 2.03% | 9.79 | 10.08 | 274013 | 27369 | 2.28% |
| 2025-04-29 | 9.64 | 9.83 | -0.24 | -2.38% | 9.40 | 9.87 | 591892 | 56834 | 4.92% |
| 2025-04-28 | 10.28 | 10.07 | -0.21 | -2.04% | 10.07 | 10.38 | 198831 | 20163 | 1.65% |
| 2025-04-25 | 10.32 | 10.28 | 0.15 | 1.48% | 10.22 | 10.55 | 255323 | 26423 | 2.12% |
| 2025-04-24 | 10.42 | 10.13 | -0.25 | -2.41% | 10.10 | 10.42 | 198651 | 20264 | 1.65% |