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 | 9.45 | 9.42 | 0.03 | 0.32% | 9.21 | 9.45 | 466042 | 43532 | 4.54% |
| 2025-07-31 | 9.41 | 9.39 | 0.01 | 0.11% | 9.36 | 9.63 | 467705 | 44238 | 4.55% |
| 2025-07-30 | 9.58 | 9.38 | -0.21 | -2.19% | 9.34 | 9.58 | 502671 | 47449 | 4.89% |
| 2025-07-29 | 9.63 | 9.59 | -0.12 | -1.24% | 9.46 | 9.69 | 469181 | 44763 | 4.57% |
| 2025-07-28 | 9.87 | 9.71 | -0.08 | -0.82% | 9.57 | 9.88 | 788782 | 76219 | 7.68% |
| 2025-07-25 | 9.72 | 9.79 | 0.09 | 0.93% | 9.63 | 9.83 | 783869 | 76431 | 7.63% |
| 2025-07-24 | 9.40 | 9.70 | 0.31 | 3.30% | 9.38 | 9.86 | 1084677 | 105418 | 10.56% |
| 2025-07-23 | 9.38 | 9.39 | -0.04 | -0.42% | 9.33 | 9.59 | 494370 | 46744 | 4.81% |
| 2025-07-22 | 9.56 | 9.43 | -0.16 | -1.67% | 9.36 | 9.58 | 589370 | 55573 | 5.74% |
| 2025-07-21 | 9.65 | 9.59 | -0.08 | -0.83% | 9.53 | 9.70 | 505239 | 48465 | 4.92% |
| 2025-07-18 | 9.70 | 9.67 | -0.03 | -0.31% | 9.61 | 9.78 | 440285 | 42638 | 4.28% |
| 2025-07-17 | 9.46 | 9.70 | 0.16 | 1.68% | 9.44 | 9.80 | 774982 | 74790 | 7.54% |
| 2025-07-16 | 9.64 | 9.54 | -0.08 | -0.83% | 9.50 | 9.77 | 660113 | 63593 | 6.42% |
| 2025-07-15 | 9.48 | 9.62 | 0.14 | 1.48% | 9.33 | 9.66 | 722223 | 68616 | 7.03% |
| 2025-07-14 | 9.53 | 9.48 | -0.06 | -0.63% | 9.36 | 9.53 | 411842 | 38820 | 4.01% |
| 2025-07-11 | 9.36 | 9.54 | 0.15 | 1.60% | 9.28 | 9.62 | 679951 | 64490 | 6.62% |
| 2025-07-10 | 9.44 | 9.39 | -0.05 | -0.53% | 9.33 | 9.48 | 285558 | 26821 | 2.78% |
| 2025-07-09 | 9.50 | 9.44 | -0.09 | -0.94% | 9.41 | 9.52 | 369788 | 34969 | 3.60% |
| 2025-07-08 | 9.30 | 9.53 | 0.22 | 2.36% | 9.27 | 9.56 | 557410 | 52676 | 5.42% |
| 2025-07-07 | 9.26 | 9.31 | 0.00 | 0.00% | 9.20 | 9.45 | 304883 | 28359 | 2.97% |
| 2025-07-04 | 9.41 | 9.31 | -0.06 | -0.64% | 9.31 | 9.54 | 469848 | 44258 | 4.57% |
| 2025-07-03 | 9.36 | 9.37 | 0.01 | 0.11% | 9.31 | 9.47 | 246427 | 23099 | 2.40% |
| 2025-07-02 | 9.50 | 9.36 | -0.22 | -2.30% | 9.32 | 9.55 | 396488 | 37270 | 3.86% |
| 2025-07-01 | 9.59 | 9.58 | 0.05 | 0.52% | 9.42 | 9.68 | 548645 | 52430 | 5.34% |
| 2025-06-30 | 9.58 | 9.53 | 0.05 | 0.53% | 9.45 | 9.58 | 426806 | 40538 | 4.15% |
| 2025-06-27 | 9.43 | 9.48 | 0.09 | 0.96% | 9.33 | 9.63 | 619190 | 58948 | 6.03% |
| 2025-06-26 | 9.44 | 9.39 | -0.06 | -0.63% | 9.32 | 9.57 | 529790 | 50014 | 5.16% |
| 2025-06-25 | 9.28 | 9.45 | 0.18 | 1.94% | 9.22 | 9.49 | 586491 | 54791 | 5.71% |
| 2025-06-24 | 9.04 | 9.27 | 0.24 | 2.66% | 9.04 | 9.30 | 433733 | 40009 | 4.22% |
| 2025-06-23 | 8.71 | 9.03 | 0.13 | 1.46% | 8.70 | 9.04 | 348270 | 31073 | 3.39% |
| 2025-06-20 | 9.10 | 8.90 | -0.20 | -2.20% | 8.85 | 9.15 | 382837 | 34341 | 3.73% |
| 2025-06-19 | 9.27 | 9.10 | -0.22 | -2.36% | 9.08 | 9.42 | 380686 | 35106 | 3.70% |
| 2025-06-18 | 9.41 | 9.32 | -0.09 | -0.96% | 9.25 | 9.42 | 362485 | 33797 | 3.53% |
| 2025-06-17 | 9.40 | 9.41 | -0.02 | -0.21% | 9.37 | 9.65 | 455445 | 43230 | 4.43% |
| 2025-06-16 | 9.09 | 9.43 | 0.18 | 1.95% | 9.09 | 9.56 | 489175 | 45891 | 4.76% |
| 2025-06-13 | 9.57 | 9.25 | -0.33 | -3.44% | 9.25 | 9.57 | 480910 | 44989 | 4.68% |
| 2025-06-12 | 9.53 | 9.58 | 0.04 | 0.42% | 9.45 | 9.74 | 446189 | 42661 | 4.34% |
| 2025-06-11 | 9.61 | 9.54 | -0.03 | -0.31% | 9.49 | 9.67 | 385024 | 36813 | 3.75% |
| 2025-06-10 | 9.84 | 9.57 | -0.26 | -2.64% | 9.41 | 9.86 | 669423 | 64306 | 6.51% |
| 2025-06-09 | 9.90 | 9.83 | -0.01 | -0.10% | 9.70 | 9.92 | 750016 | 73508 | 7.30% |
| 2025-06-06 | 9.80 | 9.84 | 0.14 | 1.44% | 9.61 | 10.15 | 1089503 | 107417 | 10.60% |
| 2025-06-05 | 9.43 | 9.70 | 0.34 | 3.63% | 9.43 | 9.79 | 974095 | 94113 | 9.48% |
| 2025-06-04 | 9.35 | 9.36 | 0.03 | 0.32% | 9.33 | 9.49 | 389365 | 36576 | 3.79% |
| 2025-06-03 | 9.30 | 9.33 | -0.09 | -0.96% | 9.27 | 9.49 | 348706 | 32667 | 3.39% |
| 2025-05-30 | 9.64 | 9.42 | -0.31 | -3.19% | 9.39 | 9.66 | 453541 | 42920 | 4.41% |
| 2025-05-29 | 9.45 | 9.73 | 0.27 | 2.85% | 9.45 | 9.85 | 632248 | 61056 | 6.15% |
| 2025-05-28 | 9.60 | 9.46 | -0.13 | -1.36% | 9.44 | 9.66 | 352255 | 33536 | 3.43% |
| 2025-05-27 | 9.75 | 9.59 | -0.17 | -1.74% | 9.54 | 9.75 | 350511 | 33630 | 3.41% |
| 2025-05-26 | 9.62 | 9.76 | 0.13 | 1.35% | 9.60 | 9.83 | 356196 | 34616 | 3.47% |
| 2025-05-23 | 9.98 | 9.63 | -0.35 | -3.51% | 9.60 | 9.98 | 580253 | 56773 | 5.65% |
| 2025-05-22 | 10.05 | 9.98 | -0.15 | -1.48% | 9.98 | 10.20 | 391165 | 39357 | 3.81% |
| 2025-05-21 | 10.40 | 10.13 | -0.30 | -2.88% | 10.10 | 10.40 | 555114 | 56505 | 5.40% |
| 2025-05-20 | 10.15 | 10.43 | 0.28 | 2.76% | 10.01 | 10.52 | 717552 | 73947 | 6.98% |
| 2025-05-19 | 10.24 | 10.15 | -0.14 | -1.36% | 9.92 | 10.28 | 552063 | 55676 | 5.37% |
| 2025-05-16 | 10.11 | 10.29 | -0.04 | -0.39% | 10.10 | 10.56 | 589607 | 60873 | 5.74% |
| 2025-05-15 | 10.90 | 10.33 | -0.53 | -4.88% | 10.32 | 10.90 | 764583 | 80396 | 7.44% |
| 2025-05-14 | 10.80 | 10.86 | -0.04 | -0.37% | 10.66 | 11.03 | 860608 | 93300 | 8.38% |
| 2025-05-13 | 10.80 | 10.90 | 0.22 | 2.06% | 10.70 | 11.15 | 1182056 | 128866 | 11.50% |
| 2025-05-12 | 10.68 | 10.68 | 0.15 | 1.42% | 10.49 | 10.76 | 703979 | 74673 | 6.85% |
| 2025-05-09 | 10.82 | 10.53 | -0.34 | -3.13% | 10.45 | 10.87 | 793193 | 83970 | 7.72% |
| 2025-05-08 | 10.82 | 10.87 | -0.09 | -0.82% | 10.82 | 11.02 | 855453 | 93187 | 8.33% |
| 2025-05-07 | 11.30 | 10.96 | -0.12 | -1.08% | 10.76 | 11.30 | 1443962 | 157871 | 14.05% |
| 2025-05-06 | 10.55 | 11.08 | 0.63 | 6.03% | 10.55 | 11.29 | 1676016 | 182295 | 16.31% |
| 2025-04-30 | 10.18 | 10.45 | 0.35 | 3.47% | 10.02 | 10.80 | 1473442 | 153317 | 14.34% |
| 2025-04-29 | 9.90 | 10.10 | 0.06 | 0.60% | 9.64 | 10.28 | 880258 | 88546 | 8.57% |
| 2025-04-28 | 10.06 | 10.04 | -0.01 | -0.10% | 10.01 | 10.29 | 780022 | 78876 | 7.59% |
| 2025-04-25 | 10.00 | 10.05 | 0.08 | 0.80% | 9.99 | 10.28 | 1135234 | 114716 | 11.05% |
| 2025-04-24 | 10.05 | 9.97 | -0.54 | -5.14% | 9.91 | 10.20 | 1677780 | 168606 | 16.33% |