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 | 9.78 | 9.74 | -0.05 | -0.51% | 9.74 | 9.84 | 98955 | 9683 | 0.46% |
| 2025-07-31 | 9.91 | 9.79 | -0.15 | -1.51% | 9.76 | 9.92 | 183171 | 17961 | 0.86% |
| 2025-07-30 | 9.92 | 9.94 | 0.03 | 0.30% | 9.88 | 10.00 | 171200 | 17026 | 0.80% |
| 2025-07-29 | 9.90 | 9.91 | -0.01 | -0.10% | 9.78 | 9.94 | 158001 | 15561 | 0.74% |
| 2025-07-28 | 10.07 | 9.92 | -0.15 | -1.49% | 9.90 | 10.07 | 189405 | 18869 | 0.89% |
| 2025-07-25 | 10.10 | 10.07 | -0.03 | -0.30% | 10.06 | 10.16 | 134106 | 13551 | 0.63% |
| 2025-07-24 | 10.11 | 10.10 | 0.03 | 0.30% | 10.03 | 10.13 | 173805 | 17512 | 0.81% |
| 2025-07-23 | 10.19 | 10.07 | -0.08 | -0.79% | 10.06 | 10.23 | 190559 | 19292 | 0.89% |
| 2025-07-22 | 9.95 | 10.15 | 0.20 | 2.01% | 9.93 | 10.15 | 253174 | 25442 | 1.18% |
| 2025-07-21 | 9.93 | 9.95 | 0.02 | 0.20% | 9.87 | 9.98 | 112545 | 11181 | 0.53% |
| 2025-07-18 | 9.93 | 9.93 | 0.03 | 0.30% | 9.86 | 9.94 | 106132 | 10503 | 0.50% |
| 2025-07-17 | 9.86 | 9.90 | 0.07 | 0.71% | 9.86 | 10.05 | 161655 | 16055 | 0.76% |
| 2025-07-16 | 9.76 | 9.83 | 0.04 | 0.41% | 9.75 | 9.87 | 148948 | 14600 | 0.70% |
| 2025-07-15 | 9.95 | 9.79 | -0.34 | -3.36% | 9.75 | 10.00 | 360755 | 35529 | 1.69% |
| 2025-07-14 | 9.70 | 10.13 | 0.42 | 4.33% | 9.69 | 10.26 | 736919 | 74299 | 3.45% |
| 2025-07-11 | 9.65 | 9.71 | 0.06 | 0.62% | 9.65 | 9.74 | 195319 | 18956 | 0.91% |
| 2025-07-10 | 9.60 | 9.65 | 0.03 | 0.31% | 9.58 | 9.67 | 133171 | 12818 | 0.62% |
| 2025-07-09 | 9.56 | 9.62 | 0.06 | 0.63% | 9.55 | 9.68 | 184353 | 17754 | 0.86% |
| 2025-07-08 | 9.55 | 9.56 | 0.00 | 0.00% | 9.50 | 9.57 | 128197 | 12219 | 0.60% |
| 2025-07-07 | 9.62 | 9.56 | -0.01 | -0.10% | 9.53 | 9.63 | 92919 | 8889 | 0.43% |
| 2025-07-04 | 9.62 | 9.57 | -0.04 | -0.42% | 9.56 | 9.65 | 163122 | 15664 | 0.76% |
| 2025-07-03 | 9.54 | 9.61 | 0.09 | 0.95% | 9.52 | 9.61 | 169604 | 16260 | 0.79% |
| 2025-07-02 | 9.52 | 9.52 | 0.01 | 0.11% | 9.48 | 9.56 | 129233 | 12303 | 0.60% |
| 2025-07-01 | 9.45 | 9.51 | 0.06 | 0.63% | 9.43 | 9.52 | 116908 | 11083 | 0.55% |
| 2025-06-30 | 9.55 | 9.45 | -0.10 | -1.05% | 9.42 | 9.55 | 155521 | 14707 | 0.73% |
| 2025-06-27 | 9.55 | 9.55 | 0.01 | 0.10% | 9.50 | 9.57 | 165387 | 15767 | 0.77% |
| 2025-06-26 | 9.48 | 9.54 | 0.05 | 0.53% | 9.46 | 9.60 | 179342 | 17104 | 0.84% |
| 2025-06-25 | 9.53 | 9.49 | -0.03 | -0.32% | 9.44 | 9.60 | 181834 | 17262 | 0.85% |
| 2025-06-24 | 9.43 | 9.52 | 0.06 | 0.63% | 9.40 | 9.55 | 222611 | 21129 | 1.04% |
| 2025-06-23 | 9.34 | 9.46 | 0.12 | 1.28% | 9.27 | 9.55 | 291306 | 27453 | 1.36% |
| 2025-06-20 | 9.28 | 9.34 | 0.06 | 0.65% | 9.26 | 9.38 | 133900 | 12484 | 0.63% |
| 2025-06-19 | 9.26 | 9.28 | 0.02 | 0.22% | 9.23 | 9.29 | 115924 | 10732 | 0.54% |
| 2025-06-18 | 9.26 | 9.26 | 0.00 | 0.00% | 9.24 | 9.28 | 88303 | 8180 | 0.41% |
| 2025-06-17 | 9.27 | 9.26 | -0.01 | -0.11% | 9.23 | 9.28 | 94753 | 8763 | 0.44% |
| 2025-06-16 | 9.27 | 9.27 | -0.01 | -0.11% | 9.22 | 9.29 | 111264 | 10301 | 0.52% |
| 2025-06-13 | 9.34 | 9.28 | -0.04 | -0.43% | 9.27 | 9.36 | 137555 | 12798 | 0.64% |
| 2025-06-12 | 9.31 | 9.32 | 0.01 | 0.11% | 9.30 | 9.35 | 88846 | 8280 | 0.42% |
| 2025-06-11 | 9.26 | 9.31 | 0.03 | 0.32% | 9.26 | 9.35 | 147827 | 13753 | 0.69% |
| 2025-06-10 | 9.29 | 9.28 | 0.00 | 0.00% | 9.23 | 9.29 | 131908 | 12221 | 0.62% |
| 2025-06-09 | 9.27 | 9.28 | 0.01 | 0.11% | 9.26 | 9.30 | 85839 | 7962 | 0.40% |
| 2025-06-06 | 9.27 | 9.27 | 0.00 | 0.00% | 9.25 | 9.32 | 93709 | 8697 | 0.44% |
| 2025-06-05 | 9.35 | 9.27 | -0.08 | -0.86% | 9.25 | 9.35 | 140880 | 13074 | 0.66% |
| 2025-06-04 | 9.35 | 9.35 | 0.00 | 0.00% | 9.29 | 9.36 | 113612 | 10596 | 0.53% |
| 2025-06-03 | 9.31 | 9.35 | 0.05 | 0.54% | 9.30 | 9.35 | 105180 | 9817 | 0.49% |
| 2025-05-30 | 9.28 | 9.30 | 0.02 | 0.22% | 9.26 | 9.35 | 131941 | 12299 | 0.62% |
| 2025-05-29 | 9.28 | 9.28 | -0.03 | -0.32% | 9.24 | 9.30 | 96680 | 8960 | 0.45% |
| 2025-05-28 | 9.23 | 9.31 | 0.07 | 0.76% | 9.21 | 9.32 | 127836 | 11866 | 0.60% |
| 2025-05-27 | 9.26 | 9.24 | -0.02 | -0.22% | 9.18 | 9.28 | 121169 | 11175 | 0.57% |
| 2025-05-26 | 9.20 | 9.26 | 0.06 | 0.65% | 9.18 | 9.29 | 101120 | 9352 | 0.47% |
| 2025-05-23 | 9.32 | 9.20 | -0.12 | -1.29% | 9.18 | 9.33 | 215792 | 19957 | 1.01% |
| 2025-05-22 | 9.36 | 9.32 | -0.06 | -0.64% | 9.30 | 9.37 | 103286 | 9629 | 0.48% |
| 2025-05-21 | 9.32 | 9.38 | 0.06 | 0.64% | 9.31 | 9.40 | 129874 | 12134 | 0.61% |
| 2025-05-20 | 9.31 | 9.32 | 0.01 | 0.11% | 9.29 | 9.34 | 126006 | 11740 | 0.59% |
| 2025-05-19 | 9.25 | 9.31 | 0.06 | 0.65% | 9.23 | 9.32 | 92185 | 8558 | 0.43% |
| 2025-05-16 | 9.29 | 9.25 | -0.02 | -0.22% | 9.22 | 9.30 | 136071 | 12584 | 0.64% |
| 2025-05-15 | 9.30 | 9.27 | -0.03 | -0.32% | 9.27 | 9.33 | 114601 | 10655 | 0.54% |
| 2025-05-14 | 9.29 | 9.30 | 0.02 | 0.22% | 9.26 | 9.31 | 121295 | 11259 | 0.57% |
| 2025-05-13 | 9.31 | 9.28 | -0.01 | -0.11% | 9.27 | 9.33 | 132262 | 12282 | 0.62% |
| 2025-05-12 | 9.32 | 9.29 | -0.03 | -0.32% | 9.26 | 9.35 | 145502 | 13507 | 0.68% |
| 2025-05-09 | 9.35 | 9.32 | -0.03 | -0.32% | 9.31 | 9.38 | 116382 | 10866 | 0.54% |
| 2025-05-08 | 9.35 | 9.35 | -0.03 | -0.32% | 9.30 | 9.37 | 118436 | 11065 | 0.55% |
| 2025-05-07 | 9.35 | 9.38 | 0.06 | 0.64% | 9.32 | 9.42 | 198401 | 18575 | 0.93% |
| 2025-05-06 | 9.29 | 9.32 | 0.03 | 0.32% | 9.26 | 9.33 | 171486 | 15934 | 0.80% |
| 2025-04-30 | 9.28 | 9.29 | 0.01 | 0.11% | 9.26 | 9.37 | 136851 | 12757 | 0.64% |
| 2025-04-29 | 9.24 | 9.28 | 0.04 | 0.43% | 9.21 | 9.28 | 107949 | 9990 | 0.50% |
| 2025-04-28 | 9.37 | 9.24 | -0.14 | -1.49% | 9.22 | 9.37 | 218348 | 20299 | 1.02% |
| 2025-04-25 | 9.41 | 9.38 | -0.15 | -1.57% | 9.17 | 9.44 | 334026 | 31085 | 1.56% |
| 2025-04-24 | 9.45 | 9.53 | 0.08 | 0.85% | 9.41 | 9.61 | 209599 | 19969 | 0.98% |